KissMeData/004890/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184100	32486650	43900	43900	43900	43900	28
3	20240401	184000	32486650	43900	43900	43900	43900	0
4	20240401	183900	32486650	43900	43900	43900	43900	0
5	20240401	183800	32486650	43900	43900	43900	43900	0
6	20240401	183700	32486650	43900	43900	43900	43900	0
7	20240401	183600	32486650	43900	43900	43900	43900	0
8	20240401	183500	32486650	43900	43900	43900	43900	0
9	20240401	183400	32486650	43900	43900	43900	43900	0
10	20240401	183300	32486650	43900	43900	43900	43900	0
11	20240401	183200	32486650	43900	43900	43900	43900	0
12	20240401	183100	32486650	43900	43900	43900	43900	0
13	20240401	183000	32486650	43900	43900	43900	43900	0
14	20240401	182900	32486650	43900	43900	43900	43900	0
15	20240401	182800	32486650	43900	43900	43900	43900	0
16	20240401	182700	32486650	43900	43900	43900	43900	0
17	20240401	182600	32486650	43900	43900	43900	43900	0
18	20240401	182500	32486650	43900	43900	43900	43900	0
19	20240401	182400	32486650	43900	43900	43900	43900	0
20	20240401	182300	32486650	43900	43900	43900	43900	0
21	20240401	182200	32486650	43900	43900	43900	43900	0
22	20240401	182100	32486650	43900	43900	43900	43900	0
23	20240401	182000	32486650	43900	43900	43900	43900	0
24	20240401	181900	32486650	43900	43900	43900	43900	0
25	20240401	181800	32486650	43900	43900	43900	43900	0
26	20240401	181700	32486650	43900	43900	43900	43900	0
27	20240401	181600	32486650	43900	43900	43900	43900	0
28	20240401	181500	32486650	43900	43900	43900	43900	0
29	20240401	181400	32486650	43900	43900	43900	43900	0
30	20240401	181300	32486650	43900	43900	43900	43900	0
31	20240401	181200	32486650	43900	43900	43900	43900	0
32	20240401	181100	32486650	43900	43900	43900	43900	28
33	20240401	181000	32486650	43900	43900	43900	43900	0
34	20240401	180900	32486650	43900	43900	43900	43900	0
35	20240401	180800	32486650	43900	43900	43900	43900	0
36	20240401	180700	32486650	43900	43900	43900	43900	0
37	20240401	180600	32486650	43900	43900	43900	43900	0
38	20240401	180500	32486650	43900	43900	43900	43900	0
39	20240401	180400	32486650	43900	43900	43900	43900	0
40	20240401	180300	32486650	43900	43900	43900	43900	0
41	20240401	180200	32486650	43900	43900	43900	43900	0
42	20240401	180100	32486650	43900	43900	43900	43900	0
43	20240401	180000	32486650	43900	43900	43900	43900	0
44	20240401	175900	32486650	43900	43900	43900	43900	0
45	20240401	175800	32486650	43900	43900	43900	43900	0
46	20240401	175700	32486650	43900	43900	43900	43900	0
47	20240401	175600	32486650	43900	43900	43900	43900	0
48	20240401	175500	32486650	43900	43900	43900	43900	0
49	20240401	175400	32486650	43900	43900	43900	43900	0
50	20240401	175300	32486650	43900	43900	43900	43900	0
51	20240401	175200	32486650	43900	43900	43900	43900	0
52	20240401	175100	32486650	43900	43900	43900	43900	0
53	20240401	175000	32486650	43900	43900	43900	43900	0
54	20240401	174900	32486650	43900	43900	43900	43900	0
55	20240401	174800	32486650	43900	43900	43900	43900	0
56	20240401	174700	32486650	43900	43900	43900	43900	0
57	20240401	174600	32486650	43900	43900	43900	43900	0
58	20240401	174500	32486650	43900	43900	43900	43900	0
59	20240401	174400	32486650	43900	43900	43900	43900	0
60	20240401	174300	32486650	43900	43900	43900	43900	0
61	20240401	174200	32486650	43900	43900	43900	43900	0
62	20240401	174100	32486650	43900	43900	43900	43900	28
63	20240401	174000	32486650	43900	43900	43900	43900	0
64	20240401	173900	32486650	43900	43900	43900	43900	0
65	20240401	173800	32486650	43900	43900	43900	43900	0
66	20240401	173700	32486650	43900	43900	43900	43900	0
67	20240401	173600	32486650	43900	43900	43900	43900	0
68	20240401	173500	32486650	43900	43900	43900	43900	0
69	20240401	173400	32486650	43900	43900	43900	43900	0
70	20240401	173300	32486650	43900	43900	43900	43900	0
71	20240401	173200	32486650	43900	43900	43900	43900	0
72	20240401	173100	32486650	43900	43900	43900	43900	0
73	20240401	173000	32486650	43900	43900	43900	43900	0
74	20240401	172900	32486650	43900	43900	43900	43900	0
75	20240401	172800	32486650	43900	43900	43900	43900	0
76	20240401	172700	32486650	43900	43900	43900	43900	0
77	20240401	172600	32486650	43900	43900	43900	43900	0
78	20240401	172500	32486650	43900	43900	43900	43900	0
79	20240401	172400	32486650	43900	43900	43900	43900	0
80	20240401	172300	32486650	43900	43900	43900	43900	0
81	20240401	172200	32486650	43900	43900	43900	43900	0
82	20240401	172100	32486650	43900	43900	43900	43900	0
83	20240401	172000	32486650	43900	43900	43900	43900	0
84	20240401	171900	32486650	43900	43900	43900	43900	0
85	20240401	171800	32486650	43900	43900	43900	43900	0
86	20240401	171700	32486650	43900	43900	43900	43900	0
87	20240401	171600	32486650	43900	43900	43900	43900	0
88	20240401	171500	32486650	43900	43900	43900	43900	0
89	20240401	171400	32486650	43900	43900	43900	43900	0
90	20240401	171300	32486650	43900	43900	43900	43900	0
91	20240401	171200	32486650	43900	43900	43900	43900	0
92	20240401	171100	32486650	43900	43900	43900	43900	28
93	20240401	171000	32486650	43900	43900	43900	43900	0
94	20240401	170900	32486650	43900	43900	43900	43900	0
95	20240401	170800	32486650	43900	43900	43900	43900	0
96	20240401	170700	32486650	43900	43900	43900	43900	0
97	20240401	170600	32486650	43900	43900	43900	43900	0
98	20240401	170500	32486650	43900	43900	43900	43900	0
99	20240401	170400	32486650	43900	43900	43900	43900	0
100	20240401	170300	32486650	43900	43900	43900	43900	0
101	20240401	170200	32486650	43900	43900	43900	43900	0
102	20240401	170100	32486650	43900	43900	43900	43900	0
103	20240401	170000	32486650	43900	43900	43900	43900	0
104	20240401	165900	32486650	43900	43900	43900	43900	0
105	20240401	165800	32486650	43900	43900	43900	43900	0
106	20240401	165700	32486650	43900	43900	43900	43900	0
107	20240401	165600	32486650	43900	43900	43900	43900	0
108	20240401	165500	32486650	43900	43900	43900	43900	0
109	20240401	165400	32486650	43900	43900	43900	43900	0
110	20240401	165300	32486650	43900	43900	43900	43900	0
111	20240401	165200	32486650	43900	43900	43900	43900	0
112	20240401	165100	32486650	43900	43900	43900	43900	0
113	20240401	165000	32486650	43900	43900	43900	43900	0
114	20240401	164900	32486650	43900	43900	43900	43900	0
115	20240401	164800	32486650	43900	43900	43900	43900	0
116	20240401	164700	32486650	43900	43900	43900	43900	0
117	20240401	164600	32486650	43900	43900	43900	43900	0
118	20240401	164500	32486650	43900	43900	43900	43900	0
119	20240401	164400	32486650	43900	43900	43900	43900	0
120	20240401	164300	32486650	43900	43900	43900	43900	0
121	20240401	164200	32486650	43900	43900	43900	43900	0
122	20240401	164100	32486650	43900	43900	43900	43900	28
123	20240401	164000	32486650	43900	43900	43900	43900	0
124	20240401	163900	32486650	43900	43900	43900	43900	0
125	20240401	163800	32486650	43900	43900	43900	43900	0
126	20240401	163700	32486650	43900	43900	43900	43900	0
127	20240401	163600	32486650	43900	43900	43900	43900	0
128	20240401	163500	32486650	43900	43900	43900	43900	0
129	20240401	163400	32486650	43900	43900	43900	43900	0
130	20240401	163300	32486650	43900	43900	43900	43900	0
131	20240401	163200	32486650	43900	43900	43900	43900	0
132	20240401	163100	32486650	43900	43900	43900	43900	0
133	20240401	163000	32486650	43900	43900	43900	43900	0
134	20240401	162900	32486650	43900	43900	43900	43900	0
135	20240401	162800	32486650	43900	43900	43900	43900	0
136	20240401	162700	32486650	43900	43900	43900	43900	0
137	20240401	162600	32486650	43900	43900	43900	43900	0
138	20240401	162500	32486650	43900	43900	43900	43900	0
139	20240401	162400	32486650	43900	43900	43900	43900	0
140	20240401	162300	32486650	43900	43900	43900	43900	0
141	20240401	162200	32486650	43900	43900	43900	43900	0
142	20240401	162100	32486650	43900	43900	43900	43900	0
143	20240401	162000	32486650	43900	43900	43900	43900	0
144	20240401	161900	32486650	43900	43900	43900	43900	0
145	20240401	161800	32486650	43900	43900	43900	43900	0
146	20240401	161700	32486650	43900	43900	43900	43900	0
147	20240401	161600	32486650	43900	43900	43900	43900	0
148	20240401	161500	32486650	43900	43900	43900	43900	0
149	20240401	161400	32486650	43900	43900	43900	43900	0
150	20240401	161300	32486650	43900	43900	43900	43900	0
151	20240401	161200	32486650	43900	43900	43900	43900	0
152	20240401	161100	32486650	43900	43900	43900	43900	28
153	20240401	161000	32486650	43900	43900	43900	43900	0
154	20240401	160900	32486650	43900	43900	43900	43900	0
155	20240401	160800	32486650	43900	43900	43900	43900	0
156	20240401	160700	32486650	43900	43900	43900	43900	0
157	20240401	160600	32486650	43900	43900	43900	43900	0
158	20240401	160500	32486650	43900	43900	43900	43900	0
159	20240401	160400	32486650	43900	43900	43900	43900	0
160	20240401	160300	32486650	43900	43900	43900	43900	0
161	20240401	160200	32486650	43900	43900	43900	43900	0
162	20240401	160100	32486650	43900	43900	43900	43900	0
163	20240401	160000	32486650	43900	43900	43900	43900	0
164	20240401	155900	32486650	43900	43900	43900	43900	0
165	20240401	155800	32486650	43900	43900	43900	43900	0
166	20240401	155700	32486650	43900	43900	43900	43900	0
167	20240401	155600	32486650	43900	43900	43900	43900	0
168	20240401	155500	32486650	43900	43900	43900	43900	0
169	20240401	155400	32486650	43900	43900	43900	43900	0
170	20240401	155300	32486650	43900	43900	43900	43900	0
171	20240401	155200	32486650	43900	43900	43900	43900	0
172	20240401	155100	32486650	43900	43900	43900	43900	0
173	20240401	155000	32486650	43900	43900	43900	43900	0
174	20240401	154900	32486650	43900	43900	43900	43900	0
175	20240401	154800	32486650	43900	43900	43900	43900	0
176	20240401	154700	32486650	43900	43900	43900	43900	0
177	20240401	154600	32486650	43900	43900	43900	43900	0
178	20240401	154500	32486650	43900	43900	43900	43900	0
179	20240401	154400	32486650	43900	43900	43900	43900	0
180	20240401	154300	32486650	43900	43900	43900	43900	0
181	20240401	154200	32486650	43900	43900	43900	43900	0
182	20240401	154100	32486650	43900	43900	43900	43900	28
183	20240401	154000	32486650	43900	43900	43900	43900	0
184	20240401	153900	32486650	43900	43900	43900	43900	0
185	20240401	153800	32486650	43900	43900	43900	43900	0
186	20240401	153700	32486650	43900	43900	43900	43900	0
187	20240401	153600	32486650	43900	43900	43900	43900	0
188	20240401	153500	32486650	43900	43900	43900	43900	0
189	20240401	153400	32486650	43900	43900	43900	43900	0
190	20240401	153300	32486650	43900	43900	43900	43900	0
191	20240401	153200	32486650	43900	43900	43900	43900	0
192	20240401	153100	32486650	43900	43900	43900	43900	0
193	20240401	153000	32486650	43900	43900	43900	43900	28
194	20240401	152900	31257450	43750	43750	43750	43750	0
195	20240401	152800	31257450	43750	43750	43750	43750	0
196	20240401	152700	31257450	43750	43750	43750	43750	0
197	20240401	152600	31257450	43750	43750	43750	43750	0
198	20240401	152500	31257450	43750	43750	43750	43750	0
199	20240401	152400	31257450	43750	43750	43750	43750	0
200	20240401	152300	31257450	43750	43750	43750	43750	0
201	20240401	152200	31257450	43750	43750	43750	43750	0
202	20240401	152100	31257450	43750	43750	43750	43750	0
203	20240401	152000	31257450	43750	43750	43750	43750	0
204	20240401	151900	31257450	43750	43750	43750	43750	0
205	20240401	151800	31257450	43750	43750	43750	43750	0
206	20240401	151700	31257450	43750	43750	43750	43750	0
207	20240401	151600	31257450	43750	43750	43750	43750	0
208	20240401	151500	31257450	43750	43750	43750	43750	0
209	20240401	151400	31257450	43750	43750	43750	43750	0
210	20240401	151300	31257450	43750	43750	43750	43750	0
211	20240401	151200	31257450	43750	43750	43750	43750	0
212	20240401	151100	31257450	43750	43750	43750	43750	0
213	20240401	151000	31257450	43750	43800	43800	43750	4
214	20240401	150900	31082350	43850	43850	43850	43850	0
215	20240401	150800	31082350	43850	43850	43850	43850	0
216	20240401	150700	31082350	43850	43850	43850	43850	0
217	20240401	150600	31082350	43850	43850	43850	43850	0
218	20240401	150500	31082350	43850	43850	43850	43850	0
219	20240401	150400	31082350	43850	43850	43850	43850	0
220	20240401	150300	31082350	43850	43850	43850	43850	2
221	20240401	150200	30994650	43850	43850	43850	43850	0
222	20240401	150100	30994650	43850	43850	43850	43850	0
223	20240401	150000	30994650	43850	43850	43850	43850	1
224	20240401	145900	30950800	43800	43800	43800	43800	0
225	20240401	145800	30950800	43800	43800	43800	43800	0
226	20240401	145700	30950800	43800	43800	43800	43800	0
227	20240401	145600	30950800	43800	43800	43800	43800	0
228	20240401	145500	30950800	43800	43800	43800	43800	0
229	20240401	145400	30950800	43800	43800	43800	43800	0
230	20240401	145300	30950800	43800	43800	43800	43800	0
231	20240401	145200	30950800	43800	43800	43800	43800	0
232	20240401	145100	30950800	43800	43800	43800	43800	0
233	20240401	145000	30950800	43800	43800	43800	43800	1
234	20240401	144900	30907000	43750	43750	43750	43750	0
235	20240401	144800	30907000	43750	43750	43750	43750	0
236	20240401	144700	30907000	43750	43750	43750	43750	0
237	20240401	144600	30907000	43750	43750	43750	43750	0
238	20240401	144500	30907000	43750	43750	43750	43750	0
239	20240401	144400	30907000	43750	43750	43750	43750	0
240	20240401	144300	30907000	43750	43750	43750	43750	0
241	20240401	144200	30907000	43750	43750	43750	43750	0
242	20240401	144100	30907000	43750	43750	43750	43750	0
243	20240401	144000	30907000	43750	43750	43750	43750	0
244	20240401	143900	30907000	43750	43750	43750	43750	0
245	20240401	143800	30907000	43750	43750	43750	43750	0
246	20240401	143700	30907000	43750	43750	43750	43750	0
247	20240401	143600	30907000	43750	43750	43750	43750	0
248	20240401	143500	30907000	43750	43750	43750	43750	0
249	20240401	143400	30907000	43750	43750	43750	43750	0
250	20240401	143300	30907000	43750	43750	43750	43750	0
251	20240401	143200	30907000	43750	43750	43750	43750	0
252	20240401	143100	30907000	43750	43750	43750	43750	0
253	20240401	143000	30907000	43750	43750	43750	43750	0
254	20240401	142900	30907000	43750	43750	43750	43750	0
255	20240401	142800	30907000	43750	43750	43750	43750	0
256	20240401	142700	30907000	43750	43750	43750	43750	0
257	20240401	142600	30907000	43750	43750	43750	43750	0
258	20240401	142500	30907000	43750	43750	43750	43750	0
259	20240401	142400	30907000	43750	43750	43750	43750	0
260	20240401	142300	30907000	43750	43750	43750	43750	0
261	20240401	142200	30907000	43750	43750	43750	43750	0
262	20240401	142100	30907000	43750	43750	43750	43750	0
263	20240401	142000	30907000	43750	43750	43750	43750	0
264	20240401	141900	30907000	43750	43750	43750	43750	0
265	20240401	141800	30907000	43750	43750	43750	43750	0
266	20240401	141700	30907000	43750	43750	43750	43750	0
267	20240401	141600	30907000	43750	43750	43750	43750	0
268	20240401	141500	30907000	43750	43750	43750	43750	0
269	20240401	141400	30907000	43750	43750	43750	43750	0
270	20240401	141300	30907000	43750	43750	43750	43750	0
271	20240401	141200	30907000	43750	43750	43750	43750	0
272	20240401	141100	30907000	43750	43750	43750	43750	0
273	20240401	141000	30907000	43750	43750	43750	43750	0
274	20240401	140900	30907000	43750	43750	43750	43750	0
275	20240401	140800	30907000	43750	43750	43750	43750	0
276	20240401	140700	30907000	43750	43750	43750	43750	0
277	20240401	140600	30907000	43750	43750	43750	43750	0
278	20240401	140500	30907000	43750	43750	43750	43750	0
279	20240401	140400	30907000	43750	43750	43750	43750	0
280	20240401	140300	30907000	43750	43750	43750	43750	0
281	20240401	140200	30907000	43750	43750	43750	43750	0
282	20240401	140100	30907000	43750	43750	43750	43750	0
283	20240401	140000	30907000	43750	43750	43750	43750	0
284	20240401	135900	30907000	43750	43750	43750	43750	0
285	20240401	135800	30907000	43750	43750	43750	43750	0
286	20240401	135700	30907000	43750	43750	43750	43750	0
287	20240401	135600	30907000	43750	43750	43750	43750	0
288	20240401	135500	30907000	43750	43750	43750	43750	0
289	20240401	135400	30907000	43750	43750	43750	43750	0
290	20240401	135300	30907000	43750	43750	43750	43750	0
291	20240401	135200	30907000	43750	43750	43750	43750	1
292	20240401	135100	30863250	43900	43900	43900	43900	0
293	20240401	135000	30863250	43900	43900	43900	43900	0
294	20240401	134900	30863250	43900	43900	43900	43900	0
295	20240401	134800	30863250	43900	43900	43900	43900	0
296	20240401	134700	30863250	43900	43900	43900	43900	0
297	20240401	134600	30863250	43900	43900	43900	43900	0
298	20240401	134500	30863250	43900	43900	43900	43900	0
299	20240401	134400	30863250	43900	43900	43900	43900	0
300	20240401	134300	30863250	43900	43900	43900	43900	0
301	20240401	134200	30863250	43900	43900	43900	43900	0
302	20240401	134100	30863250	43900	43900	43900	43900	0
303	20240401	134000	30863250	43900	43900	43900	43900	0
304	20240401	133900	30863250	43900	43900	43900	43900	0
305	20240401	133800	30863250	43900	43900	43900	43900	1
306	20240401	133700	30819350	43850	43850	43850	43850	0
307	20240401	133600	30819350	43850	43850	43850	43850	0
308	20240401	133500	30819350	43850	43850	43850	43850	0
309	20240401	133400	30819350	43850	43850	43850	43850	0
310	20240401	133300	30819350	43850	43850	43850	43850	0
311	20240401	133200	30819350	43850	43850	43850	43850	0
312	20240401	133100	30819350	43850	43850	43850	43850	0
313	20240401	133000	30819350	43850	43850	43850	43850	0
314	20240401	132900	30819350	43850	43850	43850	43850	0
315	20240401	132800	30819350	43850	43850	43850	43850	0
316	20240401	132700	30819350	43850	43850	43850	43850	0
317	20240401	132600	30819350	43850	43850	43850	43850	0
318	20240401	132500	30819350	43850	43850	43850	43850	0
319	20240401	132400	30819350	43850	43850	43850	43850	0
320	20240401	132300	30819350	43850	43850	43850	43850	0
321	20240401	132200	30819350	43850	43850	43850	43850	0
322	20240401	132100	30819350	43850	43850	43850	43850	0
323	20240401	132000	30819350	43850	43850	43850	43850	0
324	20240401	131900	30819350	43850	43850	43850	43850	0
325	20240401	131800	30819350	43850	43850	43850	43850	0
326	20240401	131700	30819350	43850	43850	43850	43850	0
327	20240401	131600	30819350	43850	43850	43850	43850	0
328	20240401	131500	30819350	43850	43850	43850	43850	0
329	20240401	131400	30819350	43850	43850	43850	43850	0
330	20240401	131300	30819350	43850	43850	43850	43850	0
331	20240401	131200	30819350	43850	43850	43850	43850	0
332	20240401	131100	30819350	43850	43850	43850	43850	0
333	20240401	131000	30819350	43850	43850	43850	43850	0
334	20240401	130900	30819350	43850	43850	43850	43850	0
335	20240401	130800	30819350	43850	43850	43850	43850	0
336	20240401	130700	30819350	43850	43850	43850	43850	0
337	20240401	130600	30819350	43850	43850	43850	43850	0
338	20240401	130500	30819350	43850	43850	43850	43850	0
339	20240401	130400	30819350	43850	43850	43850	43850	0
340	20240401	130300	30819350	43850	43850	43850	43850	0
341	20240401	130200	30819350	43850	43850	43850	43850	0
342	20240401	130100	30819350	43850	43850	43850	43850	0
343	20240401	130000	30819350	43850	43850	43850	43850	0
344	20240401	125900	30819350	43850	43850	43850	43850	0
345	20240401	125800	30819350	43850	43850	43850	43850	0
346	20240401	125700	30819350	43850	43850	43850	43850	0
347	20240401	125600	30819350	43850	43850	43850	43850	0
348	20240401	125500	30819350	43850	43850	43850	43850	0
349	20240401	125400	30819350	43850	43850	43850	43850	0
350	20240401	125300	30819350	43850	43850	43850	43850	0
351	20240401	125200	30819350	43850	43850	43850	43850	0
352	20240401	125100	30819350	43850	43850	43850	43850	0
353	20240401	125000	30819350	43850	43850	43850	43850	0
354	20240401	124900	30819350	43850	43850	43850	43850	0
355	20240401	124800	30819350	43850	43850	43850	43850	0
356	20240401	124700	30819350	43850	43850	43850	43850	0
357	20240401	124600	30819350	43850	43850	43850	43850	0
358	20240401	124500	30819350	43850	43850	43850	43850	5
359	20240401	124400	30600100	43850	43850	43850	43850	0
360	20240401	124300	30600100	43850	43850	43850	43850	0
361	20240401	124200	30600100	43850	43850	43850	43850	0
362	20240401	124100	30600100	43850	43850	43850	43850	0
363	20240401	124000	30600100	43850	43850	43850	43850	0
364	20240401	123900	30600100	43850	43850	43850	43850	0
365	20240401	123800	30600100	43850	43850	43850	43850	0
366	20240401	123700	30600100	43850	43850	43850	43850	0
367	20240401	123600	30600100	43850	43850	43850	43850	0
368	20240401	123500	30600100	43850	43850	43850	43850	0
369	20240401	123400	30600100	43850	43850	43850	43850	0
370	20240401	123300	30600100	43850	43850	43850	43850	0
371	20240401	123200	30600100	43850	43850	43850	43850	0
372	20240401	123100	30600100	43850	43850	43850	43850	0
373	20240401	123000	30600100	43850	43850	43850	43850	0
374	20240401	122900	30600100	43850	43850	43850	43850	0
375	20240401	122800	30600100	43850	43850	43850	43850	0
376	20240401	122700	30600100	43850	43850	43850	43850	0
377	20240401	122600	30600100	43850	43850	43850	43850	0
378	20240401	122500	30600100	43850	43850	43850	43850	0
379	20240401	122400	30600100	43850	43850	43850	43850	0
380	20240401	122300	30600100	43850	43850	43850	43850	0
381	20240401	122200	30600100	43850	43850	43850	43850	0
382	20240401	122100	30600100	43850	43850	43850	43850	0
383	20240401	122000	30600100	43850	43850	43850	43850	0
384	20240401	121900	30600100	43850	43850	43850	43850	0
385	20240401	121800	30600100	43850	43850	43850	43850	0
386	20240401	121700	30600100	43850	43850	43850	43850	0
387	20240401	121600	30600100	43850	43850	43850	43850	0
388	20240401	121500	30600100	43850	43850	43850	43850	0
389	20240401	121400	30600100	43850	43850	43850	43850	0
390	20240401	121300	30600100	43850	43850	43850	43850	0
391	20240401	121200	30600100	43850	43850	43850	43850	0
392	20240401	121100	30600100	43850	43850	43850	43850	0
393	20240401	121000	30600100	43850	43850	43850	43850	0
394	20240401	120900	30600100	43850	43850	43850	43850	0
395	20240401	120800	30600100	43850	43850	43850	43850	0
396	20240401	120700	30600100	43850	43850	43850	43850	0
397	20240401	120600	30600100	43850	43850	43850	43850	0
398	20240401	120500	30600100	43850	43850	43850	43850	0
399	20240401	120400	30600100	43850	43850	43850	43850	0
400	20240401	120300	30600100	43850	43850	43850	43850	0
401	20240401	120200	30600100	43850	43850	43850	43850	0
402	20240401	120100	30600100	43850	43850	43850	43850	0
403	20240401	120000	30600100	43850	43850	43850	43850	0
404	20240401	115900	30600100	43850	43850	43850	43850	0
405	20240401	115800	30600100	43850	43850	43850	43850	0
406	20240401	115700	30600100	43850	43850	43850	43850	0
407	20240401	115600	30600100	43850	43850	43850	43850	0
408	20240401	115500	30600100	43850	43850	43850	43850	0
409	20240401	115400	30600100	43850	43850	43850	43850	0
410	20240401	115300	30600100	43850	43850	43850	43850	2
411	20240401	115200	30512400	43900	43900	43900	43900	0
412	20240401	115100	30512400	43900	43900	43900	43900	0
413	20240401	115000	30512400	43900	43900	43900	43900	0
414	20240401	114900	30512400	43900	43900	43900	43900	0
415	20240401	114800	30512400	43900	43900	43900	43900	0
416	20240401	114700	30512400	43900	43900	43900	43900	0
417	20240401	114600	30512400	43900	43900	43900	43900	0
418	20240401	114500	30512400	43900	43900	43900	43900	0
419	20240401	114400	30512400	43900	43900	43900	43900	0
420	20240401	114300	30512400	43900	43900	43900	43900	0
421	20240401	114200	30512400	43900	43900	43900	43900	0
422	20240401	114100	30512400	43900	43900	43900	43900	3
423	20240401	114000	30380700	43950	43950	43950	43950	0
424	20240401	113900	30380700	43950	43950	43950	43950	0
425	20240401	113800	30380700	43950	43950	43950	43950	0
426	20240401	113700	30380700	43950	43950	43950	43950	6
427	20240401	113600	30117000	43950	43900	43950	43900	111
428	20240401	113500	25241350	43950	44000	44000	43950	28
429	20240401	113400	24009900	43950	43950	43950	43950	0
430	20240401	113300	24009900	43950	43950	43950	43950	0
431	20240401	113200	24009900	43950	43950	43950	43950	2
432	20240401	113100	23922000	43950	43950	43950	43950	0
433	20240401	113000	23922000	43950	43950	43950	43950	0
434	20240401	112900	23922000	43950	43950	43950	43950	0
435	20240401	112800	23922000	43950	43950	43950	43950	0
436	20240401	112700	23922000	43950	43950	43950	43950	0
437	20240401	112600	23922000	43950	43950	43950	43950	0
438	20240401	112500	23922000	43950	43950	43950	43950	0
439	20240401	112400	23922000	43950	43950	43950	43950	0
440	20240401	112300	23922000	43950	43950	43950	43950	0
441	20240401	112200	23922000	43950	43900	43950	43900	3
442	20240401	112100	23790200	43900	43900	43900	43900	1
443	20240401	112000	23746300	43900	43900	43900	43900	10
444	20240401	111900	23307300	43900	43900	43900	43900	2
445	20240401	111800	23219500	43850	43850	43850	43850	2
446	20240401	111700	23131800	43900	43900	43900	43900	0
447	20240401	111600	23131800	43900	43850	43900	43850	4
448	20240401	111500	22956350	43800	43800	43800	43800	0
449	20240401	111400	22956350	43800	43800	43800	43800	0
450	20240401	111300	22956350	43800	43800	43800	43800	0
451	20240401	111200	22956350	43800	43800	43800	43800	0
452	20240401	111100	22956350	43800	43800	43800	43800	0
453	20240401	111000	22956350	43800	43800	43800	43800	0
454	20240401	110900	22956350	43800	43800	43800	43800	0
455	20240401	110800	22956350	43800	43800	43800	43800	0
456	20240401	110700	22956350	43800	43800	43800	43800	0
457	20240401	110600	22956350	43800	43800	43800	43800	0
458	20240401	110500	22956350	43800	43800	43800	43800	0
459	20240401	110400	22956350	43800	43800	43800	43800	0
460	20240401	110300	22956350	43800	43800	43800	43800	0
461	20240401	110200	22956350	43800	43800	43800	43800	0
462	20240401	110100	22956350	43800	43800	43800	43800	0
463	20240401	110000	22956350	43800	43800	43800	43800	0
464	20240401	105900	22956350	43800	43800	43800	43800	0
465	20240401	105800	22956350	43800	43800	43800	43800	0
466	20240401	105700	22956350	43800	43800	43800	43800	0
467	20240401	105600	22956350	43800	43800	43800	43800	0
468	20240401	105500	22956350	43800	43800	43800	43800	0
469	20240401	105400	22956350	43800	43800	43800	43800	0
470	20240401	105300	22956350	43800	43800	43800	43800	0
471	20240401	105200	22956350	43800	43800	43800	43800	0
472	20240401	105100	22956350	43800	43800	43800	43800	0
473	20240401	105000	22956350	43800	43800	43800	43800	0
474	20240401	104900	22956350	43800	43800	43800	43800	0
475	20240401	104800	22956350	43800	43800	43800	43800	0
476	20240401	104700	22956350	43800	43800	43800	43800	1
477	20240401	104600	22912550	43750	43750	43750	43750	0
478	20240401	104500	22912550	43750	43750	43750	43750	0
479	20240401	104400	22912550	43750	43750	43750	43750	0
480	20240401	104300	22912550	43750	43750	43750	43750	0
481	20240401	104200	22912550	43750	43750	43750	43750	0
482	20240401	104100	22912550	43750	43750	43750	43750	0
483	20240401	104000	22912550	43750	43750	43750	43750	0
484	20240401	103900	22912550	43750	43750	43750	43750	0
485	20240401	103800	22912550	43750	43750	43750	43750	0
486	20240401	103700	22912550	43750	43750	43750	43750	0
487	20240401	103600	22912550	43750	43750	43750	43750	0
488	20240401	103500	22912550	43750	43750	43800	43750	24
489	20240401	103400	21862050	43750	43750	43750	43750	7
490	20240401	103300	21555800	43750	43750	43750	43750	0
491	20240401	103200	21555800	43750	43750	43750	43750	0
492	20240401	103100	21555800	43750	43750	43750	43750	0
493	20240401	103000	21555800	43750	43750	43750	43750	0
494	20240401	102900	21555800	43750	43750	43750	43750	7
495	20240401	102800	21249550	43750	43750	43750	43750	0
496	20240401	102700	21249550	43750	43750	43750	43750	0
497	20240401	102600	21249550	43750	43750	43750	43750	0
498	20240401	102500	21249550	43750	43750	43750	43750	0
499	20240401	102400	21249550	43750	43750	43750	43750	0
500	20240401	102300	21249550	43750	43750	43750	43750	0
501	20240401	102200	21249550	43750	43750	43750	43750	0
502	20240401	102100	21249550	43750	43750	43750	43750	0
503	20240401	102000	21249550	43750	43750	43750	43750	0
504	20240401	101900	21249550	43750	43750	43750	43750	0
505	20240401	101800	21249550	43750	43750	43750	43750	0
506	20240401	101700	21249550	43750	43750	43750	43750	0
507	20240401	101600	21249550	43750	43750	43750	43750	0
508	20240401	101500	21249550	43750	43750	43750	43750	0
509	20240401	101400	21249550	43750	43750	43750	43750	0
510	20240401	101300	21249550	43750	43750	43750	43750	0
511	20240401	101200	21249550	43750	43750	43750	43750	0
512	20240401	101100	21249550	43750	43750	43750	43750	0
513	20240401	101000	21249550	43750	43750	43750	43750	0
514	20240401	100900	21249550	43750	43750	43750	43750	0
515	20240401	100800	21249550	43750	43750	43750	43750	0
516	20240401	100700	21249550	43750	43750	43750	43750	0
517	20240401	100600	21249550	43750	43750	43750	43750	0
518	20240401	100500	21249550	43750	43750	43750	43750	0
519	20240401	100400	21249550	43750	43750	43750	43750	0
520	20240401	100300	21249550	43750	43750	43750	43750	0
521	20240401	100200	21249550	43750	43750	43750	43750	0
522	20240401	100100	21249550	43750	43750	43750	43750	0
523	20240401	100000	21249550	43750	43750	43750	43750	1
524	20240401	095900	21205800	43750	43750	43750	43750	0
525	20240401	095800	21205800	43750	43750	43750	43750	0
526	20240401	095700	21205800	43750	43750	43750	43750	0
527	20240401	095600	21205800	43750	43750	43750	43750	0
528	20240401	095500	21205800	43750	43750	43750	43750	0
529	20240401	095400	21205800	43750	43750	43750	43750	0
530	20240401	095300	21205800	43750	43750	43750	43750	0
531	20240401	095200	21205800	43750	43750	43750	43750	0
532	20240401	095100	21205800	43750	43750	43750	43750	0
533	20240401	095000	21205800	43750	43750	43750	43750	1
534	20240401	094900	21162050	43650	43650	43650	43650	0
535	20240401	094800	21162050	43650	43650	43650	43650	0
536	20240401	094700	21162050	43650	43650	43650	43650	0
537	20240401	094600	21162050	43650	43650	43650	43650	0
538	20240401	094500	21162050	43650	43650	43650	43650	0
539	20240401	094400	21162050	43650	43650	43650	43650	3
540	20240401	094300	21031100	43200	43200	43200	43200	0
541	20240401	094200	21031100	43200	43200	43200	43200	0
542	20240401	094100	21031100	43200	43200	43200	43200	0
543	20240401	094000	21031100	43200	43200	43200	43200	0
544	20240401	093900	21031100	43200	43200	43200	43200	0
545	20240401	093800	21031100	43200	43200	43200	43200	0
546	20240401	093700	21031100	43200	43200	43200	43200	0
547	20240401	093600	21031100	43200	43200	43200	43200	0
548	20240401	093500	21031100	43200	43200	43200	43200	0
549	20240401	093400	21031100	43200	43200	43200	43200	0
550	20240401	093300	21031100	43200	43200	43200	43200	0
551	20240401	093200	21031100	43200	43200	43200	43200	0
552	20240401	093100	21031100	43200	43200	43200	43200	0
553	20240401	093000	21031100	43200	43200	43200	43200	0
554	20240401	092900	21031100	43200	43200	43200	43200	26
555	20240401	092800	19907900	43200	43200	43200	43200	2
556	20240401	092700	19821500	43250	43250	43250	43250	4
557	20240401	092600	19648500	43250	43250	43250	43250	0
558	20240401	092500	19648500	43250	43250	43250	43250	1
559	20240401	092400	19605250	43450	43450	43450	43450	0
560	20240401	092300	19605250	43450	43450	43450	43450	5
561	20240401	092200	19388000	43450	43450	43450	43450	2
562	20240401	092100	19301100	42750	42750	42750	42750	0
563	20240401	092000	19301100	42750	43450	43450	42750	211
564	20240401	091900	10229750	43450	43450	43450	43450	1
565	20240401	091800	10186300	43500	43500	43500	43500	0
566	20240401	091700	10186300	43500	43500	43500	43500	0
567	20240401	091600	10186300	43500	43500	43500	43500	0
568	20240401	091500	10186300	43500	43500	43500	43500	18
569	20240401	091400	9403300	43500	43500	43500	43500	18
570	20240401	091300	8620300	43550	43550	43550	43550	30
571	20240401	091200	7313800	43550	43550	43550	43550	13
572	20240401	091100	6747650	43500	43500	43500	43500	0
573	20240401	091000	6747650	43500	43800	43800	43500	150
574	20240401	090900	219750	43950	43950	43950	43950	0
575	20240401	090800	219750	43950	43950	43950	43950	0
576	20240401	090700	219750	43950	43950	43950	43950	0
577	20240401	090600	219750	43950	43950	43950	43950	0
578	20240401	090500	219750	43950	43950	43950	43950	0
579	20240401	090400	219750	43950	43950	43950	43950	5
580	20240401	090300	0	43950	43950	43950	43950	0
581	20240401	090200	0	43950	43950	43950	43950	0
582	20240401	090100	0	43950	43950	43950	43950	0
583	20240401	090000	0	43950	43950	43950	43950	0