KissMeData/007540/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	185900	102209300	41150	41150	41150	41150	78
3	20250401	185800	102209300	41150	41150	41150	41150	0
4	20250401	185700	102209300	41150	41150	41150	41150	0
5	20250401	185600	102209300	41150	41150	41150	41150	0
6	20250401	185500	102209300	41150	41150	41150	41150	0
7	20250401	185400	102209300	41150	41150	41150	41150	0
8	20250401	185300	102209300	41150	41150	41150	41150	0
9	20250401	185200	102209300	41150	41150	41150	41150	0
10	20250401	185100	102209300	41150	41150	41150	41150	0
11	20250401	185000	102209300	41150	41150	41150	41150	0
12	20250401	184900	102209300	41150	41150	41150	41150	0
13	20250401	184800	102209300	41150	41150	41150	41150	0
14	20250401	184700	102209300	41150	41150	41150	41150	0
15	20250401	184600	102209300	41150	41150	41150	41150	0
16	20250401	184500	102209300	41150	41150	41150	41150	0
17	20250401	184400	102209300	41150	41150	41150	41150	0
18	20250401	184300	102209300	41150	41150	41150	41150	0
19	20250401	184200	102209300	41150	41150	41150	41150	0
20	20250401	184100	102209300	41150	41150	41150	41150	0
21	20250401	184000	102209300	41150	41150	41150	41150	0
22	20250401	183900	102209300	41150	41150	41150	41150	0
23	20250401	183800	102209300	41150	41150	41150	41150	0
24	20250401	183700	102209300	41150	41150	41150	41150	0
25	20250401	183600	102209300	41150	41150	41150	41150	0
26	20250401	183500	102209300	41150	41150	41150	41150	0
27	20250401	183400	102209300	41150	41150	41150	41150	0
28	20250401	183300	102209300	41150	41150	41150	41150	0
29	20250401	183200	102209300	41150	41150	41150	41150	0
30	20250401	183100	102209300	41150	41150	41150	41150	0
31	20250401	183000	102209300	41150	41150	41150	41150	0
32	20250401	182900	102209300	41150	41150	41150	41150	78
33	20250401	182800	102209300	41150	41150	41150	41150	0
34	20250401	182700	102209300	41150	41150	41150	41150	0
35	20250401	182600	102209300	41150	41150	41150	41150	0
36	20250401	182500	102209300	41150	41150	41150	41150	0
37	20250401	182400	102209300	41150	41150	41150	41150	0
38	20250401	182300	102209300	41150	41150	41150	41150	0
39	20250401	182200	102209300	41150	41150	41150	41150	0
40	20250401	182100	102209300	41150	41150	41150	41150	0
41	20250401	182000	102209300	41150	41150	41150	41150	0
42	20250401	181900	102209300	41150	41150	41150	41150	0
43	20250401	181800	102209300	41150	41150	41150	41150	0
44	20250401	181700	102209300	41150	41150	41150	41150	0
45	20250401	181600	102209300	41150	41150	41150	41150	0
46	20250401	181500	102209300	41150	41150	41150	41150	0
47	20250401	181400	102209300	41150	41150	41150	41150	0
48	20250401	181300	102209300	41150	41150	41150	41150	0
49	20250401	181200	102209300	41150	41150	41150	41150	0
50	20250401	181100	102209300	41150	41150	41150	41150	0
51	20250401	181000	102209300	41150	41150	41150	41150	0
52	20250401	180900	102209300	41150	41150	41150	41150	0
53	20250401	180800	102209300	41150	41150	41150	41150	0
54	20250401	180700	102209300	41150	41150	41150	41150	0
55	20250401	180600	102209300	41150	41150	41150	41150	0
56	20250401	180500	102209300	41150	41150	41150	41150	0
57	20250401	180400	102209300	41150	41150	41150	41150	0
58	20250401	180300	102209300	41150	41150	41150	41150	0
59	20250401	180200	102209300	41150	41150	41150	41150	0
60	20250401	180100	102209300	41150	41150	41150	41150	0
61	20250401	180000	102209300	41150	41150	41150	41150	0
62	20250401	175900	102209300	41150	41150	41150	41150	78
63	20250401	175800	102209300	41150	41150	41150	41150	0
64	20250401	175700	102209300	41150	41150	41150	41150	0
65	20250401	175600	102209300	41150	41150	41150	41150	0
66	20250401	175500	102209300	41150	41150	41150	41150	0
67	20250401	175400	102209300	41150	41150	41150	41150	0
68	20250401	175300	102209300	41150	41150	41150	41150	0
69	20250401	175200	102209300	41150	41150	41150	41150	0
70	20250401	175100	102209300	41150	41150	41150	41150	0
71	20250401	175000	102209300	41150	41150	41150	41150	0
72	20250401	174900	102209300	41150	41150	41150	41150	0
73	20250401	174800	102209300	41150	41150	41150	41150	0
74	20250401	174700	102209300	41150	41150	41150	41150	0
75	20250401	174600	102209300	41150	41150	41150	41150	0
76	20250401	174500	102209300	41150	41150	41150	41150	0
77	20250401	174400	102209300	41150	41150	41150	41150	0
78	20250401	174300	102209300	41150	41150	41150	41150	0
79	20250401	174200	102209300	41150	41150	41150	41150	0
80	20250401	174100	102209300	41150	41150	41150	41150	0
81	20250401	174000	102209300	41150	41150	41150	41150	0
82	20250401	173900	102209300	41150	41150	41150	41150	0
83	20250401	173800	102209300	41150	41150	41150	41150	0
84	20250401	173700	102209300	41150	41150	41150	41150	0
85	20250401	173600	102209300	41150	41150	41150	41150	0
86	20250401	173500	102209300	41150	41150	41150	41150	0
87	20250401	173400	102209300	41150	41150	41150	41150	0
88	20250401	173300	102209300	41150	41150	41150	41150	0
89	20250401	173200	102209300	41150	41150	41150	41150	0
90	20250401	173100	102209300	41150	41150	41150	41150	0
91	20250401	173000	102209300	41150	41150	41150	41150	0
92	20250401	172900	102209300	41150	41150	41150	41150	78
93	20250401	172800	102209300	41150	41150	41150	41150	0
94	20250401	172700	102209300	41150	41150	41150	41150	0
95	20250401	172600	102209300	41150	41150	41150	41150	0
96	20250401	172500	102209300	41150	41150	41150	41150	0
97	20250401	172400	102209300	41150	41150	41150	41150	0
98	20250401	172300	102209300	41150	41150	41150	41150	0
99	20250401	172200	102209300	41150	41150	41150	41150	0
100	20250401	172100	102209300	41150	41150	41150	41150	0
101	20250401	172000	102209300	41150	41150	41150	41150	0
102	20250401	171900	102209300	41150	41150	41150	41150	0
103	20250401	171800	102209300	41150	41150	41150	41150	0
104	20250401	171700	102209300	41150	41150	41150	41150	0
105	20250401	171600	102209300	41150	41150	41150	41150	0
106	20250401	171500	102209300	41150	41150	41150	41150	0
107	20250401	171400	102209300	41150	41150	41150	41150	0
108	20250401	171300	102209300	41150	41150	41150	41150	0
109	20250401	171200	102209300	41150	41150	41150	41150	0
110	20250401	171100	102209300	41150	41150	41150	41150	0
111	20250401	171000	102209300	41150	41150	41150	41150	0
112	20250401	170900	102209300	41150	41150	41150	41150	0
113	20250401	170800	102209300	41150	41150	41150	41150	0
114	20250401	170700	102209300	41150	41150	41150	41150	0
115	20250401	170600	102209300	41150	41150	41150	41150	0
116	20250401	170500	102209300	41150	41150	41150	41150	0
117	20250401	170400	102209300	41150	41150	41150	41150	0
118	20250401	170300	102209300	41150	41150	41150	41150	0
119	20250401	170200	102209300	41150	41150	41150	41150	0
120	20250401	170100	102209300	41150	41150	41150	41150	0
121	20250401	170000	102209300	41150	41150	41150	41150	0
122	20250401	165900	102209300	41150	41150	41150	41150	78
123	20250401	165800	102209300	41150	41150	41150	41150	0
124	20250401	165700	102209300	41150	41150	41150	41150	0
125	20250401	165600	102209300	41150	41150	41150	41150	0
126	20250401	165500	102209300	41150	41150	41150	41150	0
127	20250401	165400	102209300	41150	41150	41150	41150	0
128	20250401	165300	102209300	41150	41150	41150	41150	0
129	20250401	165200	102209300	41150	41150	41150	41150	0
130	20250401	165100	102209300	41150	41150	41150	41150	0
131	20250401	165000	102209300	41150	41150	41150	41150	0
132	20250401	164900	102209300	41150	41150	41150	41150	0
133	20250401	164800	102209300	41150	41150	41150	41150	0
134	20250401	164700	102209300	41150	41150	41150	41150	0
135	20250401	164600	102209300	41150	41150	41150	41150	0
136	20250401	164500	102209300	41150	41150	41150	41150	0
137	20250401	164400	102209300	41150	41150	41150	41150	0
138	20250401	164300	102209300	41150	41150	41150	41150	0
139	20250401	164200	102209300	41150	41150	41150	41150	0
140	20250401	164100	102209300	41150	41150	41150	41150	0
141	20250401	164000	102209300	41150	41150	41150	41150	0
142	20250401	163900	102209300	41150	41150	41150	41150	0
143	20250401	163800	102209300	41150	41150	41150	41150	0
144	20250401	163700	102209300	41150	41150	41150	41150	0
145	20250401	163600	102209300	41150	41150	41150	41150	0
146	20250401	163500	102209300	41150	41150	41150	41150	0
147	20250401	163400	102209300	41150	41150	41150	41150	0
148	20250401	163300	102209300	41150	41150	41150	41150	0
149	20250401	163200	102209300	41150	41150	41150	41150	0
150	20250401	163100	102209300	41150	41150	41150	41150	0
151	20250401	163000	102209300	41150	41150	41150	41150	0
152	20250401	162900	102209300	41150	41150	41150	41150	78
153	20250401	162800	102209300	41150	41150	41150	41150	0
154	20250401	162700	102209300	41150	41150	41150	41150	0
155	20250401	162600	102209300	41150	41150	41150	41150	0
156	20250401	162500	102209300	41150	41150	41150	41150	0
157	20250401	162400	102209300	41150	41150	41150	41150	0
158	20250401	162300	102209300	41150	41150	41150	41150	0
159	20250401	162200	102209300	41150	41150	41150	41150	0
160	20250401	162100	102209300	41150	41150	41150	41150	0
161	20250401	162000	102209300	41150	41150	41150	41150	0
162	20250401	161900	102209300	41150	41150	41150	41150	0
163	20250401	161800	102209300	41150	41150	41150	41150	0
164	20250401	161700	102209300	41150	41150	41150	41150	0
165	20250401	161600	102209300	41150	41150	41150	41150	0
166	20250401	161500	102209300	41150	41150	41150	41150	0
167	20250401	161400	102209300	41150	41150	41150	41150	0
168	20250401	161300	102209300	41150	41150	41150	41150	0
169	20250401	161200	102209300	41150	41150	41150	41150	0
170	20250401	161100	102209300	41150	41150	41150	41150	0
171	20250401	161000	102209300	41150	41150	41150	41150	0
172	20250401	160900	102209300	41150	41150	41150	41150	0
173	20250401	160800	102209300	41150	41150	41150	41150	0
174	20250401	160700	102209300	41150	41150	41150	41150	0
175	20250401	160600	102209300	41150	41150	41150	41150	0
176	20250401	160500	102209300	41150	41150	41150	41150	0
177	20250401	160400	102209300	41150	41150	41150	41150	0
178	20250401	160300	102209300	41150	41150	41150	41150	0
179	20250401	160200	102209300	41150	41150	41150	41150	0
180	20250401	160100	102209300	41150	41150	41150	41150	0
181	20250401	160000	102209300	41150	41150	41150	41150	0
182	20250401	155900	102209300	41150	41150	41150	41150	78
183	20250401	155800	102209300	41150	41150	41150	41150	0
184	20250401	155700	102209300	41150	41150	41150	41150	0
185	20250401	155600	102209300	41150	41150	41150	41150	0
186	20250401	155500	102209300	41150	41150	41150	41150	0
187	20250401	155400	102209300	41150	41150	41150	41150	0
188	20250401	155300	102209300	41150	41150	41150	41150	0
189	20250401	155200	102209300	41150	41150	41150	41150	0
190	20250401	155100	102209300	41150	41150	41150	41150	0
191	20250401	155000	102209300	41150	41150	41150	41150	0
192	20250401	154900	102209300	41150	41150	41150	41150	0
193	20250401	154800	102209300	41150	41150	41150	41150	0
194	20250401	154700	102209300	41150	41150	41150	41150	0
195	20250401	154600	102209300	41150	41150	41150	41150	0
196	20250401	154500	102209300	41150	41150	41150	41150	0
197	20250401	154400	102209300	41150	41150	41150	41150	0
198	20250401	154300	102209300	41150	41150	41150	41150	0
199	20250401	154200	102209300	41150	41150	41150	41150	0
200	20250401	154100	102209300	41150	41150	41150	41150	0
201	20250401	154000	102209300	41150	41150	41150	41150	0
202	20250401	153900	102209300	41150	41150	41150	41150	0
203	20250401	153800	102209300	41150	41150	41150	41150	0
204	20250401	153700	102209300	41150	41150	41150	41150	0
205	20250401	153600	102209300	41150	41150	41150	41150	0
206	20250401	153500	102209300	41150	41150	41150	41150	0
207	20250401	153400	102209300	41150	41150	41150	41150	0
208	20250401	153300	102209300	41150	41150	41150	41150	0
209	20250401	153200	102209300	41150	41150	41150	41150	0
210	20250401	153100	102209300	41150	41150	41150	41150	0
211	20250401	153000	102209300	41150	41150	41150	41150	78
212	20250401	152900	98999600	40900	40900	40900	40900	0
213	20250401	152800	98999600	40900	40900	40900	40900	0
214	20250401	152700	98999600	40900	40900	40900	40900	0
215	20250401	152600	98999600	40900	40900	40900	40900	0
216	20250401	152500	98999600	40900	40900	40900	40900	0
217	20250401	152400	98999600	40900	40900	40900	40900	0
218	20250401	152300	98999600	40900	40900	40900	40900	0
219	20250401	152200	98999600	40900	40900	40900	40900	0
220	20250401	152100	98999600	40900	40900	40900	40900	0
221	20250401	152000	98999600	40900	40900	40900	40900	0
222	20250401	151900	98999600	40900	40900	40900	40900	0
223	20250401	151800	98999600	40900	40900	40900	40900	0
224	20250401	151700	98999600	40900	40900	40900	40900	1
225	20250401	151600	98958700	40900	40900	40900	40900	0
226	20250401	151500	98958700	40900	40900	40900	40900	0
227	20250401	151400	98958700	40900	40900	40900	40900	0
228	20250401	151300	98958700	40900	40900	40900	40900	0
229	20250401	151200	98958700	40900	40900	40900	40900	3
230	20250401	151100	98836000	40900	40900	40900	40900	0
231	20250401	151000	98836000	40900	40900	40900	40900	1
232	20250401	150900	98795100	40950	40950	40950	40950	5
233	20250401	150800	98590350	40950	40950	40950	40950	1
234	20250401	150700	98549400	40950	40950	40950	40950	0
235	20250401	150600	98549400	40950	40950	40950	40950	0
236	20250401	150500	98549400	40950	41000	41000	40950	28
237	20250401	150400	97402050	41000	41000	41000	41000	0
238	20250401	150300	97402050	41000	41000	41000	41000	0
239	20250401	150200	97402050	41000	41000	41000	41000	0
240	20250401	150100	97402050	41000	41000	41000	41000	0
241	20250401	150000	97402050	41000	41000	41000	41000	0
242	20250401	145900	97402050	41000	41000	41000	41000	0
243	20250401	145800	97402050	41000	41000	41000	41000	0
244	20250401	145700	97402050	41000	41000	41000	41000	0
245	20250401	145600	97402050	41000	41000	41000	41000	0
246	20250401	145500	97402050	41000	41000	41000	41000	0
247	20250401	145400	97402050	41000	41000	41000	41000	0
248	20250401	145300	97402050	41000	41000	41000	41000	0
249	20250401	145200	97402050	41000	41000	41000	41000	0
250	20250401	145100	97402050	41000	41000	41000	41000	0
251	20250401	145000	97402050	41000	41000	41000	41000	0
252	20250401	144900	97402050	41000	41000	41000	41000	0
253	20250401	144800	97402050	41000	41000	41000	41000	0
254	20250401	144700	97402050	41000	41000	41000	41000	0
255	20250401	144600	97402050	41000	41000	41000	41000	0
256	20250401	144500	97402050	41000	41000	41000	41000	4
257	20250401	144400	97238050	41100	41100	41100	41100	0
258	20250401	144300	97238050	41100	41100	41100	41100	0
259	20250401	144200	97238050	41100	41100	41100	41100	0
260	20250401	144100	97238050	41100	41100	41100	41100	0
261	20250401	144000	97238050	41100	41100	41100	41100	0
262	20250401	143900	97238050	41100	41100	41100	41100	0
263	20250401	143800	97238050	41100	41100	41100	41100	0
264	20250401	143700	97238050	41100	41100	41100	41100	0
265	20250401	143600	97238050	41100	41100	41100	41100	0
266	20250401	143500	97238050	41100	41100	41100	41100	0
267	20250401	143400	97238050	41100	41100	41100	41100	0
268	20250401	143300	97238050	41100	41100	41100	41100	0
269	20250401	143200	97238050	41100	41100	41100	41100	0
270	20250401	143100	97238050	41100	41100	41100	41100	0
271	20250401	143000	97238050	41100	41100	41100	41100	0
272	20250401	142900	97238050	41100	41100	41100	41100	0
273	20250401	142800	97238050	41100	41100	41100	41100	0
274	20250401	142700	97238050	41100	41100	41100	41100	0
275	20250401	142600	97238050	41100	41100	41100	41100	0
276	20250401	142500	97238050	41100	41100	41100	41100	0
277	20250401	142400	97238050	41100	41100	41100	41100	0
278	20250401	142300	97238050	41100	41100	41100	41100	0
279	20250401	142200	97238050	41100	41100	41100	41100	0
280	20250401	142100	97238050	41100	41100	41100	41100	0
281	20250401	142000	97238050	41100	41100	41100	41100	0
282	20250401	141900	97238050	41100	41100	41100	41100	0
283	20250401	141800	97238050	41100	41100	41100	41100	1
284	20250401	141700	97196950	41100	41100	41100	41100	0
285	20250401	141600	97196950	41100	41100	41100	41100	0
286	20250401	141500	97196950	41100	41100	41100	41100	0
287	20250401	141400	97196950	41100	41100	41100	41100	0
288	20250401	141300	97196950	41100	41100	41100	41100	0
289	20250401	141200	97196950	41100	41100	41100	41100	0
290	20250401	141100	97196950	41100	41100	41100	41100	0
291	20250401	141000	97196950	41100	41100	41100	41100	0
292	20250401	140900	97196950	41100	41000	41100	41000	7
293	20250401	140800	96909750	41100	41000	41100	41000	22
294	20250401	140700	96007550	41000	41000	41000	41000	0
295	20250401	140600	96007550	41000	41000	41000	41000	0
296	20250401	140500	96007550	41000	41000	41000	41000	5
297	20250401	140400	95802550	41100	41100	41100	41100	0
298	20250401	140300	95802550	41100	41100	41100	41100	0
299	20250401	140200	95802550	41100	41100	41100	41100	0
300	20250401	140100	95802550	41100	41100	41100	41100	0
301	20250401	140000	95802550	41100	41100	41100	41100	0
302	20250401	135900	95802550	41100	41100	41100	41100	0
303	20250401	135800	95802550	41100	41100	41100	41100	0
304	20250401	135700	95802550	41100	41100	41100	41100	0
305	20250401	135600	95802550	41100	41100	41100	41100	0
306	20250401	135500	95802550	41100	41100	41100	41100	0
307	20250401	135400	95802550	41100	41100	41100	41100	0
308	20250401	135300	95802550	41100	41100	41100	41100	0
309	20250401	135200	95802550	41100	41100	41100	41100	0
310	20250401	135100	95802550	41100	41100	41100	41100	0
311	20250401	135000	95802550	41100	41100	41100	41100	0
312	20250401	134900	95802550	41100	41100	41100	41100	0
313	20250401	134800	95802550	41100	41100	41100	41100	0
314	20250401	134700	95802550	41100	41100	41100	41100	0
315	20250401	134600	95802550	41100	41100	41100	41100	0
316	20250401	134500	95802550	41100	41100	41100	41100	0
317	20250401	134400	95802550	41100	41100	41100	41100	0
318	20250401	134300	95802550	41100	41100	41100	41100	0
319	20250401	134200	95802550	41100	41100	41100	41100	0
320	20250401	134100	95802550	41100	41100	41100	41100	0
321	20250401	134000	95802550	41100	41100	41100	41100	0
322	20250401	133900	95802550	41100	41100	41100	41100	0
323	20250401	133800	95802550	41100	41100	41100	41100	0
324	20250401	133700	95802550	41100	41100	41100	41100	0
325	20250401	133600	95802550	41100	41100	41100	41100	0
326	20250401	133500	95802550	41100	41100	41100	41100	0
327	20250401	133400	95802550	41100	41100	41100	41100	0
328	20250401	133300	95802550	41100	41100	41100	41100	1
329	20250401	133200	95761450	41000	41000	41000	41000	0
330	20250401	133100	95761450	41000	41000	41000	41000	0
331	20250401	133000	95761450	41000	41000	41000	41000	0
332	20250401	132900	95761450	41000	41000	41000	41000	0
333	20250401	132800	95761450	41000	41000	41000	41000	0
334	20250401	132700	95761450	41000	41000	41000	41000	0
335	20250401	132600	95761450	41000	41000	41000	41000	0
336	20250401	132500	95761450	41000	41000	41000	41000	10
337	20250401	132400	95351450	41000	41000	41000	41000	1
338	20250401	132300	95310450	41000	41000	41000	41000	0
339	20250401	132200	95310450	41000	41000	41000	41000	0
340	20250401	132100	95310450	41000	41000	41000	41000	0
341	20250401	132000	95310450	41000	41000	41000	41000	0
342	20250401	131900	95310450	41000	41000	41000	41000	0
343	20250401	131800	95310450	41000	41000	41000	41000	0
344	20250401	131700	95310450	41000	41000	41000	41000	0
345	20250401	131600	95310450	41000	41000	41000	41000	0
346	20250401	131500	95310450	41000	41000	41000	41000	1
347	20250401	131400	95269450	41150	41150	41150	41150	0
348	20250401	131300	95269450	41150	41150	41150	41150	0
349	20250401	131200	95269450	41150	41150	41150	41150	0
350	20250401	131100	95269450	41150	41150	41150	41150	1
351	20250401	131000	95228300	41150	41150	41150	41150	0
352	20250401	130900	95228300	41150	41150	41150	41150	0
353	20250401	130800	95228300	41150	41150	41150	41150	0
354	20250401	130700	95228300	41150	41150	41150	41150	0
355	20250401	130600	95228300	41150	41150	41150	41150	0
356	20250401	130500	95228300	41150	41050	41150	41050	111
357	20250401	130400	90671450	41050	41050	41050	41050	0
358	20250401	130300	90671450	41050	41050	41050	41050	0
359	20250401	130200	90671450	41050	41050	41050	41050	0
360	20250401	130100	90671450	41050	41050	41050	41050	0
361	20250401	130000	90671450	41050	41050	41050	41050	0
362	20250401	125900	90671450	41050	41050	41050	41050	0
363	20250401	125800	90671450	41050	41050	41050	41050	0
364	20250401	125700	90671450	41050	41050	41050	41050	0
365	20250401	125600	90671450	41050	41050	41050	41050	0
366	20250401	125500	90671450	41050	41050	41050	41050	12
367	20250401	125400	90178850	41050	41050	41050	41050	0
368	20250401	125300	90178850	41050	41050	41050	41050	0
369	20250401	125200	90178850	41050	41050	41050	41050	0
370	20250401	125100	90178850	41050	41050	41050	41050	0
371	20250401	125000	90178850	41050	41050	41050	41050	0
372	20250401	124900	90178850	41050	41050	41050	41050	0
373	20250401	124800	90178850	41050	41050	41050	41050	0
374	20250401	124700	90178850	41050	41050	41050	41050	0
375	20250401	124600	90178850	41050	41050	41050	41050	0
376	20250401	124500	90178850	41050	41050	41050	41050	0
377	20250401	124400	90178850	41050	41050	41050	41050	0
378	20250401	124300	90178850	41050	41050	41050	41050	0
379	20250401	124200	90178850	41050	41050	41050	41050	0
380	20250401	124100	90178850	41050	41050	41050	41050	0
381	20250401	124000	90178850	41050	41050	41050	41050	0
382	20250401	123900	90178850	41050	41050	41050	41050	0
383	20250401	123800	90178850	41050	41050	41050	41050	0
384	20250401	123700	90178850	41050	41050	41050	41050	0
385	20250401	123600	90178850	41050	41050	41050	41050	0
386	20250401	123500	90178850	41050	41050	41050	41050	0
387	20250401	123400	90178850	41050	41050	41050	41050	0
388	20250401	123300	90178850	41050	41050	41050	41050	0
389	20250401	123200	90178850	41050	41050	41050	41050	0
390	20250401	123100	90178850	41050	41050	41050	41050	0
391	20250401	123000	90178850	41050	41050	41050	41050	0
392	20250401	122900	90178850	41050	41050	41050	41050	50
393	20250401	122800	88126350	41050	41050	41050	41050	0
394	20250401	122700	88126350	41050	41050	41050	41050	0
395	20250401	122600	88126350	41050	41050	41050	41050	0
396	20250401	122500	88126350	41050	41050	41050	41050	0
397	20250401	122400	88126350	41050	41050	41050	41050	0
398	20250401	122300	88126350	41050	41050	41050	41050	0
399	20250401	122200	88126350	41050	41050	41050	41050	0
400	20250401	122100	88126350	41050	41050	41050	41050	0
401	20250401	122000	88126350	41050	41050	41050	41050	0
402	20250401	121900	88126350	41050	41050	41050	41050	0
403	20250401	121800	88126350	41050	41050	41050	41050	0
404	20250401	121700	88126350	41050	41050	41050	41050	0
405	20250401	121600	88126350	41050	41050	41050	41050	0
406	20250401	121500	88126350	41050	41050	41050	41050	0
407	20250401	121400	88126350	41050	41050	41050	41050	0
408	20250401	121300	88126350	41050	41050	41050	41050	0
409	20250401	121200	88126350	41050	41050	41050	41050	0
410	20250401	121100	88126350	41050	41050	41050	41050	0
411	20250401	121000	88126350	41050	41050	41050	41050	0
412	20250401	120900	88126350	41050	40900	41050	40350	289
413	20250401	120800	76343450	40850	40850	40850	40850	0
414	20250401	120700	76343450	40850	40850	40850	40850	0
415	20250401	120600	76343450	40850	40850	40850	40850	0
416	20250401	120500	76343450	40850	41000	41000	40850	177
417	20250401	120400	69086600	40950	40900	40950	40900	50
418	20250401	120300	67039900	40750	40750	40750	40750	0
419	20250401	120200	67039900	40750	40750	40750	40750	0
420	20250401	120100	67039900	40750	40750	40750	40750	0
421	20250401	120000	67039900	40750	40750	40750	40750	0
422	20250401	115900	67039900	40750	40750	40750	40750	0
423	20250401	115800	67039900	40750	40750	40750	40750	0
424	20250401	115700	67039900	40750	40750	40750	40750	0
425	20250401	115600	67039900	40750	40750	40750	40750	0
426	20250401	115500	67039900	40750	40750	40750	40750	1
427	20250401	115400	66999150	40900	40900	40900	40900	0
428	20250401	115300	66999150	40900	40900	40900	40900	0
429	20250401	115200	66999150	40900	40900	40900	40900	0
430	20250401	115100	66999150	40900	40900	40900	40900	0
431	20250401	115000	66999150	40900	40900	40900	40900	0
432	20250401	114900	66999150	40900	40900	40900	40900	0
433	20250401	114800	66999150	40900	40900	40900	40900	0
434	20250401	114700	66999150	40900	40900	40900	40900	0
435	20250401	114600	66999150	40900	40900	40900	40900	0
436	20250401	114500	66999150	40900	40900	40900	40900	0
437	20250401	114400	66999150	40900	40750	40900	40750	113
438	20250401	114300	62390950	40850	40850	40850	40850	0
439	20250401	114200	62390950	40850	40850	40850	40850	0
440	20250401	114100	62390950	40850	40850	40850	40850	0
441	20250401	114000	62390950	40850	40750	40850	40750	24
442	20250401	113900	61411150	40750	40750	40750	40750	0
443	20250401	113800	61411150	40750	40750	40750	40750	0
444	20250401	113700	61411150	40750	40750	40750	40750	0
445	20250401	113600	61411150	40750	40750	40750	40750	0
446	20250401	113500	61411150	40750	40750	40750	40750	0
447	20250401	113400	61411150	40750	40750	40750	40750	0
448	20250401	113300	61411150	40750	40750	40750	40750	0
449	20250401	113200	61411150	40750	40750	40750	40750	0
450	20250401	113100	61411150	40750	40750	40750	40750	3
451	20250401	113000	61288900	40675	40675	40675	40675	30
452	20250401	112900	60068650	40700	40700	40700	40700	0
453	20250401	112800	60068650	40700	40700	40700	40700	0
454	20250401	112700	60068650	40700	40700	40700	40700	0
455	20250401	112600	60068650	40700	40700	40700	40700	0
456	20250401	112500	60068650	40700	40700	40700	40700	1
457	20250401	112400	60027950	40900	40900	40900	40900	0
458	20250401	112300	60027950	40900	40900	40900	40900	0
459	20250401	112200	60027950	40900	40900	40900	40900	0
460	20250401	112100	60027950	40900	40900	40900	40900	0
461	20250401	112000	60027950	40900	40900	40900	40900	0
462	20250401	111900	60027950	40900	40900	40900	40900	0
463	20250401	111800	60027950	40900	40900	40900	40900	0
464	20250401	111700	60027950	40900	40900	40900	40900	0
465	20250401	111600	60027950	40900	40900	40900	40900	0
466	20250401	111500	60027950	40900	40900	40900	40900	0
467	20250401	111400	60027950	40900	40900	40900	40900	0
468	20250401	111300	60027950	40900	40750	40900	40750	2
469	20250401	111200	59946300	40750	40750	40750	40750	0
470	20250401	111100	59946300	40750	40750	40750	40750	37
471	20250401	111000	58438550	40750	40750	40750	40750	0
472	20250401	110900	58438550	40750	40750	40750	40750	0
473	20250401	110800	58438550	40750	40750	40750	40750	1
474	20250401	110700	58397800	40400	40700	40700	40400	145
475	20250401	110600	52523200	40700	40700	40700	40700	0
476	20250401	110500	52523200	40700	40700	40700	40700	0
477	20250401	110400	52523200	40700	40700	40700	40700	1
478	20250401	110300	52482500	40600	40750	40750	40400	174
479	20250401	110200	45419850	40950	40950	40950	40950	0
480	20250401	110100	45419850	40950	40950	40950	40950	0
481	20250401	110000	45419850	40950	40900	40950	40900	22
482	20250401	105900	44519000	40950	40850	40950	40850	149
483	20250401	105800	38421300	40800	40800	40800	40800	0
484	20250401	105700	38421300	40800	40750	40800	40750	276
485	20250401	105600	27161500	40700	40700	40700	40700	0
486	20250401	105500	27161500	40700	40700	40700	40700	18
487	20250401	105400	26428900	40750	40750	40750	40750	0
488	20250401	105300	26428900	40750	40750	40750	40750	0
489	20250401	105200	26428900	40750	40650	40750	40650	7
490	20250401	105100	26144050	40300	40300	40300	40300	0
491	20250401	105000	26144050	40300	40300	40300	40300	0
492	20250401	104900	26144050	40300	40300	40300	40300	0
493	20250401	104800	26144050	40300	40300	40300	40300	0
494	20250401	104700	26144050	40300	40300	40300	40300	21
495	20250401	104600	25297750	40800	40800	40800	40800	0
496	20250401	104500	25297750	40800	40800	40800	40800	0
497	20250401	104400	25297750	40800	40800	40800	40800	1
498	20250401	104300	25256950	40300	40300	40300	40300	0
499	20250401	104200	25256950	40300	40600	40600	40300	167
500	20250401	104100	18517400	40850	40850	40850	40850	0
501	20250401	104000	18517400	40850	40850	40850	40850	0
502	20250401	103900	18517400	40850	40850	40850	40850	0
503	20250401	103800	18517400	40850	40850	40850	40850	0
504	20250401	103700	18517400	40850	40850	40850	40850	0
505	20250401	103600	18517400	40850	40850	40850	40850	0
506	20250401	103500	18517400	40850	40850	40850	40850	0
507	20250401	103400	18517400	40850	40850	40850	40850	0
508	20250401	103300	18517400	40850	40850	40850	40850	0
509	20250401	103200	18517400	40850	40850	40850	40850	0
510	20250401	103100	18517400	40850	40850	40850	40850	0
511	20250401	103000	18517400	40850	40850	40850	40850	0
512	20250401	102900	18517400	40850	40850	40850	40850	0
513	20250401	102800	18517400	40850	40850	40850	40850	0
514	20250401	102700	18517400	40850	40850	40850	40850	0
515	20250401	102600	18517400	40850	40850	40850	40850	0
516	20250401	102500	18517400	40850	40850	40850	40850	0
517	20250401	102400	18517400	40850	40850	40850	40850	0
518	20250401	102300	18517400	40850	40850	40850	40850	1
519	20250401	102200	18476550	40850	40850	40850	40850	0
520	20250401	102100	18476550	40850	40850	40850	40850	0
521	20250401	102000	18476550	40850	40850	40850	40850	0
522	20250401	101900	18476550	40850	40850	40850	40850	0
523	20250401	101800	18476550	40850	40850	40850	40850	0
524	20250401	101700	18476550	40850	40850	40850	40850	0
525	20250401	101600	18476550	40850	40850	40850	40850	0
526	20250401	101500	18476550	40850	40850	40850	40850	0
527	20250401	101400	18476550	40850	40850	40850	40850	1
528	20250401	101300	18435700	40600	40600	40600	40600	0
529	20250401	101200	18435700	40600	40600	40600	40600	0
530	20250401	101100	18435700	40600	40600	40600	40600	0
531	20250401	101000	18435700	40600	40600	40600	40600	0
532	20250401	100900	18435700	40600	40600	40600	40600	0
533	20250401	100800	18435700	40600	40600	40600	40600	0
534	20250401	100700	18435700	40600	40600	40600	40600	0
535	20250401	100600	18435700	40600	40600	40600	40600	1
536	20250401	100500	18395100	40850	40850	40850	40850	0
537	20250401	100400	18395100	40850	40850	40850	40850	0
538	20250401	100300	18395100	40850	40850	40850	40850	0
539	20250401	100200	18395100	40850	40850	40850	40850	0
540	20250401	100100	18395100	40850	40850	40850	40850	0
541	20250401	100000	18395100	40850	40850	40850	40850	1
542	20250401	095900	18354250	40850	40850	40850	40850	0
543	20250401	095800	18354250	40850	40850	40850	40850	0
544	20250401	095700	18354250	40850	40850	40850	40850	0
545	20250401	095600	18354250	40850	40850	40850	40850	2
546	20250401	095500	18272550	40850	40850	40850	40850	1
547	20250401	095400	18231700	40500	40500	40500	40500	0
548	20250401	095300	18231700	40500	40500	40500	40500	0
549	20250401	095200	18231700	40500	40500	40500	40500	0
550	20250401	095100	18231700	40500	40500	40500	40500	0
551	20250401	095000	18231700	40500	40500	40500	40500	0
552	20250401	094900	18231700	40500	40500	40500	40500	0
553	20250401	094800	18231700	40500	40500	40500	40500	0
554	20250401	094700	18231700	40500	40500	40500	40500	0
555	20250401	094600	18231700	40500	40500	40500	40500	0
556	20250401	094500	18231700	40500	40500	40500	40500	5
557	20250401	094400	18029200	40500	40500	40500	40500	0
558	20250401	094300	18029200	40500	40500	40500	40500	0
559	20250401	094200	18029200	40500	40600	40600	40500	30
560	20250401	094100	16813300	40600	40600	40600	40600	0
561	20250401	094000	16813300	40600	40600	40600	40600	0
562	20250401	093900	16813300	40600	40600	40600	40600	0
563	20250401	093800	16813300	40600	40600	40600	40600	1
564	20250401	093700	16772700	40900	40900	40900	40900	0
565	20250401	093600	16772700	40900	40900	40900	40900	1
566	20250401	093500	16731800	40900	40900	40900	40900	0
567	20250401	093400	16731800	40900	40900	40900	40900	16
568	20250401	093300	16077400	40950	40950	40950	40950	0
569	20250401	093200	16077400	40950	40950	40950	40950	0
570	20250401	093100	16077400	40950	40950	40950	40950	0
571	20250401	093000	16077400	40950	40950	40950	40950	0
572	20250401	092900	16077400	40950	40950	40950	40950	0
573	20250401	092800	16077400	40950	40950	40950	40950	0
574	20250401	092700	16077400	40950	40950	40950	40950	125
575	20250401	092600	10958650	40950	40950	40950	40950	4
576	20250401	092500	10794850	40650	40700	40700	40650	72
577	20250401	092400	7866850	40700	40700	40700	40700	72
578	20250401	092300	4936450	40950	40950	40950	40950	0
579	20250401	092200	4936450	40950	40950	40950	40950	0
580	20250401	092100	4936450	40950	40700	40950	40700	12
581	20250401	092000	4447600	40950	40950	40950	40950	0
582	20250401	091900	4447600	40950	40950	40950	40950	0
583	20250401	091800	4447600	40950	40950	40950	40950	0
584	20250401	091700	4447600	40950	40950	40950	40950	0
585	20250401	091600	4447600	40950	40950	40950	40950	0
586	20250401	091500	4447600	40950	40950	40950	40950	5
587	20250401	091400	4242850	40950	40950	40950	40950	0
588	20250401	091300	4242850	40950	40950	40950	40950	0
589	20250401	091200	4242850	40950	40950	40950	40950	0
590	20250401	091100	4242850	40950	40950	40950	40950	0
591	20250401	091000	4242850	40950	40950	40950	40950	2
592	20250401	090900	4160950	40900	40900	40900	40900	0
593	20250401	090800	4160950	40900	40900	40900	40900	5
594	20250401	090700	3956450	40900	40900	40900	40900	11
595	20250401	090600	3506550	40600	40600	40600	40600	0
596	20250401	090500	3506550	40600	40600	40600	40600	0
597	20250401	090400	3506550	40600	40600	40600	40600	33
598	20250401	090300	2166750	40800	40800	40800	40800	2
599	20250401	090200	2085150	41000	41000	41000	41000	0
600	20250401	090100	2085150	41000	40900	41000	40900	44
601	20250401	090000	283550	40900	40350	40900	40350	7