KissMeData/005680/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184300	247309700	9570	9570	9570	9570	791
3	20240401	184200	247309700	9570	9570	9570	9570	0
4	20240401	184100	247309700	9570	9570	9570	9570	0
5	20240401	184000	247309700	9570	9570	9570	9570	0
6	20240401	183900	247309700	9570	9570	9570	9570	0
7	20240401	183800	247309700	9570	9570	9570	9570	0
8	20240401	183700	247309700	9570	9570	9570	9570	0
9	20240401	183600	247309700	9570	9570	9570	9570	0
10	20240401	183500	247309700	9570	9570	9570	9570	0
11	20240401	183400	247309700	9570	9570	9570	9570	0
12	20240401	183300	247309700	9570	9570	9570	9570	0
13	20240401	183200	247309700	9570	9570	9570	9570	0
14	20240401	183100	247309700	9570	9570	9570	9570	0
15	20240401	183000	247309700	9570	9570	9570	9570	0
16	20240401	182900	247309700	9570	9570	9570	9570	0
17	20240401	182800	247309700	9570	9570	9570	9570	0
18	20240401	182700	247309700	9570	9570	9570	9570	0
19	20240401	182600	247309700	9570	9570	9570	9570	0
20	20240401	182500	247309700	9570	9570	9570	9570	0
21	20240401	182400	247309700	9570	9570	9570	9570	0
22	20240401	182300	247309700	9570	9570	9570	9570	0
23	20240401	182200	247309700	9570	9570	9570	9570	0
24	20240401	182100	247309700	9570	9570	9570	9570	0
25	20240401	182000	247309700	9570	9570	9570	9570	0
26	20240401	181900	247309700	9570	9570	9570	9570	0
27	20240401	181800	247309700	9570	9570	9570	9570	0
28	20240401	181700	247309700	9570	9570	9570	9570	0
29	20240401	181600	247309700	9570	9570	9570	9570	0
30	20240401	181500	247309700	9570	9570	9570	9570	0
31	20240401	181400	247309700	9570	9570	9570	9570	0
32	20240401	181300	247309700	9570	9570	9570	9570	791
33	20240401	181200	247309700	9570	9570	9570	9570	0
34	20240401	181100	247309700	9570	9570	9570	9570	0
35	20240401	181000	247309700	9570	9570	9570	9570	0
36	20240401	180900	247309700	9570	9570	9570	9570	0
37	20240401	180800	247309700	9570	9570	9570	9570	0
38	20240401	180700	247309700	9570	9570	9570	9570	0
39	20240401	180600	247309700	9570	9570	9570	9570	0
40	20240401	180500	247309700	9570	9570	9570	9570	0
41	20240401	180400	247309700	9570	9570	9570	9570	0
42	20240401	180300	247309700	9570	9570	9570	9570	0
43	20240401	180200	247309700	9570	9570	9570	9570	0
44	20240401	180100	247309700	9570	9570	9570	9570	0
45	20240401	180000	247309700	9570	9570	9570	9570	0
46	20240401	175900	247309700	9570	9570	9570	9570	0
47	20240401	175800	247309700	9570	9570	9570	9570	0
48	20240401	175700	247309700	9570	9570	9570	9570	0
49	20240401	175600	247309700	9570	9570	9570	9570	0
50	20240401	175500	247309700	9570	9570	9570	9570	0
51	20240401	175400	247309700	9570	9570	9570	9570	0
52	20240401	175300	247309700	9570	9570	9570	9570	0
53	20240401	175200	247309700	9570	9570	9570	9570	0
54	20240401	175100	247309700	9570	9570	9570	9570	0
55	20240401	175000	247309700	9570	9570	9570	9570	0
56	20240401	174900	247309700	9570	9570	9570	9570	0
57	20240401	174800	247309700	9570	9570	9570	9570	0
58	20240401	174700	247309700	9570	9570	9570	9570	0
59	20240401	174600	247309700	9570	9570	9570	9570	0
60	20240401	174500	247309700	9570	9570	9570	9570	0
61	20240401	174400	247309700	9570	9570	9570	9570	0
62	20240401	174300	247309700	9570	9570	9570	9570	791
63	20240401	174200	247309700	9570	9570	9570	9570	0
64	20240401	174100	247309700	9570	9570	9570	9570	0
65	20240401	174000	247309700	9570	9570	9570	9570	0
66	20240401	173900	247309700	9570	9570	9570	9570	0
67	20240401	173800	247309700	9570	9570	9570	9570	0
68	20240401	173700	247309700	9570	9570	9570	9570	0
69	20240401	173600	247309700	9570	9570	9570	9570	0
70	20240401	173500	247309700	9570	9570	9570	9570	0
71	20240401	173400	247309700	9570	9570	9570	9570	0
72	20240401	173300	247309700	9570	9570	9570	9570	0
73	20240401	173200	247309700	9570	9570	9570	9570	0
74	20240401	173100	247309700	9570	9570	9570	9570	0
75	20240401	173000	247309700	9570	9570	9570	9570	0
76	20240401	172900	247309700	9570	9570	9570	9570	0
77	20240401	172800	247309700	9570	9570	9570	9570	0
78	20240401	172700	247309700	9570	9570	9570	9570	0
79	20240401	172600	247309700	9570	9570	9570	9570	0
80	20240401	172500	247309700	9570	9570	9570	9570	0
81	20240401	172400	247309700	9570	9570	9570	9570	0
82	20240401	172300	247309700	9570	9570	9570	9570	0
83	20240401	172200	247309700	9570	9570	9570	9570	0
84	20240401	172100	247309700	9570	9570	9570	9570	0
85	20240401	172000	247309700	9570	9570	9570	9570	0
86	20240401	171900	247309700	9570	9570	9570	9570	0
87	20240401	171800	247309700	9570	9570	9570	9570	0
88	20240401	171700	247309700	9570	9570	9570	9570	0
89	20240401	171600	247309700	9570	9570	9570	9570	0
90	20240401	171500	247309700	9570	9570	9570	9570	0
91	20240401	171400	247309700	9570	9570	9570	9570	0
92	20240401	171300	247309700	9570	9570	9570	9570	791
93	20240401	171200	247309700	9570	9570	9570	9570	0
94	20240401	171100	247309700	9570	9570	9570	9570	0
95	20240401	171000	247309700	9570	9570	9570	9570	0
96	20240401	170900	247309700	9570	9570	9570	9570	0
97	20240401	170800	247309700	9570	9570	9570	9570	0
98	20240401	170700	247309700	9570	9570	9570	9570	0
99	20240401	170600	247309700	9570	9570	9570	9570	0
100	20240401	170500	247309700	9570	9570	9570	9570	0
101	20240401	170400	247309700	9570	9570	9570	9570	0
102	20240401	170300	247309700	9570	9570	9570	9570	0
103	20240401	170200	247309700	9570	9570	9570	9570	0
104	20240401	170100	247309700	9570	9570	9570	9570	0
105	20240401	170000	247309700	9570	9570	9570	9570	0
106	20240401	165900	247309700	9570	9570	9570	9570	0
107	20240401	165800	247309700	9570	9570	9570	9570	0
108	20240401	165700	247309700	9570	9570	9570	9570	0
109	20240401	165600	247309700	9570	9570	9570	9570	0
110	20240401	165500	247309700	9570	9570	9570	9570	0
111	20240401	165400	247309700	9570	9570	9570	9570	0
112	20240401	165300	247309700	9570	9570	9570	9570	0
113	20240401	165200	247309700	9570	9570	9570	9570	0
114	20240401	165100	247309700	9570	9570	9570	9570	0
115	20240401	165000	247309700	9570	9570	9570	9570	0
116	20240401	164900	247309700	9570	9570	9570	9570	0
117	20240401	164800	247309700	9570	9570	9570	9570	0
118	20240401	164700	247309700	9570	9570	9570	9570	0
119	20240401	164600	247309700	9570	9570	9570	9570	0
120	20240401	164500	247309700	9570	9570	9570	9570	0
121	20240401	164400	247309700	9570	9570	9570	9570	0
122	20240401	164300	247309700	9570	9570	9570	9570	791
123	20240401	164200	247309700	9570	9570	9570	9570	0
124	20240401	164100	247309700	9570	9570	9570	9570	0
125	20240401	164000	247309700	9570	9570	9570	9570	0
126	20240401	163900	247309700	9570	9570	9570	9570	0
127	20240401	163800	247309700	9570	9570	9570	9570	0
128	20240401	163700	247309700	9570	9570	9570	9570	0
129	20240401	163600	247309700	9570	9570	9570	9570	0
130	20240401	163500	247309700	9570	9570	9570	9570	0
131	20240401	163400	247309700	9570	9570	9570	9570	0
132	20240401	163300	247309700	9570	9570	9570	9570	0
133	20240401	163200	247309700	9570	9570	9570	9570	0
134	20240401	163100	247309700	9570	9570	9570	9570	0
135	20240401	163000	247309700	9570	9570	9570	9570	0
136	20240401	162900	247309700	9570	9570	9570	9570	0
137	20240401	162800	247309700	9570	9570	9570	9570	0
138	20240401	162700	247309700	9570	9570	9570	9570	0
139	20240401	162600	247309700	9570	9570	9570	9570	0
140	20240401	162500	247309700	9570	9570	9570	9570	0
141	20240401	162400	247309700	9570	9570	9570	9570	0
142	20240401	162300	247309700	9570	9570	9570	9570	0
143	20240401	162200	247309700	9570	9570	9570	9570	0
144	20240401	162100	247309700	9570	9570	9570	9570	0
145	20240401	162000	247309700	9570	9570	9570	9570	0
146	20240401	161900	247309700	9570	9570	9570	9570	0
147	20240401	161800	247309700	9570	9570	9570	9570	0
148	20240401	161700	247309700	9570	9570	9570	9570	0
149	20240401	161600	247309700	9570	9570	9570	9570	0
150	20240401	161500	247309700	9570	9570	9570	9570	0
151	20240401	161400	247309700	9570	9570	9570	9570	0
152	20240401	161300	247309700	9570	9570	9570	9570	791
153	20240401	161200	247309700	9570	9570	9570	9570	0
154	20240401	161100	247309700	9570	9570	9570	9570	0
155	20240401	161000	247309700	9570	9570	9570	9570	0
156	20240401	160900	247309700	9570	9570	9570	9570	0
157	20240401	160800	247309700	9570	9570	9570	9570	0
158	20240401	160700	247309700	9570	9570	9570	9570	0
159	20240401	160600	247309700	9570	9570	9570	9570	0
160	20240401	160500	247309700	9570	9570	9570	9570	0
161	20240401	160400	247309700	9570	9570	9570	9570	0
162	20240401	160300	247309700	9570	9570	9570	9570	0
163	20240401	160200	247309700	9570	9570	9570	9570	0
164	20240401	160100	247309700	9570	9570	9570	9570	0
165	20240401	160000	247309700	9570	9570	9570	9570	0
166	20240401	155900	247309700	9570	9570	9570	9570	0
167	20240401	155800	247309700	9570	9570	9570	9570	0
168	20240401	155700	247309700	9570	9570	9570	9570	0
169	20240401	155600	247309700	9570	9570	9570	9570	0
170	20240401	155500	247309700	9570	9570	9570	9570	0
171	20240401	155400	247309700	9570	9570	9570	9570	0
172	20240401	155300	247309700	9570	9570	9570	9570	0
173	20240401	155200	247309700	9570	9570	9570	9570	0
174	20240401	155100	247309700	9570	9570	9570	9570	0
175	20240401	155000	247309700	9570	9570	9570	9570	0
176	20240401	154900	247309700	9570	9570	9570	9570	0
177	20240401	154800	247309700	9570	9570	9570	9570	0
178	20240401	154700	247309700	9570	9570	9570	9570	0
179	20240401	154600	247309700	9570	9570	9570	9570	0
180	20240401	154500	247309700	9570	9570	9570	9570	0
181	20240401	154400	247309700	9570	9570	9570	9570	0
182	20240401	154300	247309700	9570	9570	9570	9570	791
183	20240401	154200	247309700	9570	9570	9570	9570	0
184	20240401	154100	247309700	9570	9570	9570	9570	0
185	20240401	154000	247309700	9570	9570	9570	9570	0
186	20240401	153900	247309700	9570	9570	9570	9570	0
187	20240401	153800	247309700	9570	9570	9570	9570	0
188	20240401	153700	247309700	9570	9570	9570	9570	0
189	20240401	153600	247309700	9570	9570	9570	9570	0
190	20240401	153500	247309700	9570	9570	9570	9570	0
191	20240401	153400	247309700	9570	9570	9570	9570	0
192	20240401	153300	247309700	9570	9570	9570	9570	0
193	20240401	153200	247309700	9570	9570	9570	9570	0
194	20240401	153100	247309700	9570	9570	9570	9570	0
195	20240401	153000	247309700	9570	9570	9570	9570	791
196	20240401	152900	239739830	9590	9590	9590	9590	0
197	20240401	152800	239739830	9590	9590	9590	9590	0
198	20240401	152700	239739830	9590	9590	9590	9590	0
199	20240401	152600	239739830	9590	9590	9590	9590	0
200	20240401	152500	239739830	9590	9590	9590	9590	0
201	20240401	152400	239739830	9590	9590	9590	9590	0
202	20240401	152300	239739830	9590	9590	9590	9590	0
203	20240401	152200	239739830	9590	9590	9590	9590	0
204	20240401	152100	239739830	9590	9590	9590	9590	0
205	20240401	152000	239739830	9590	9590	9590	9590	0
206	20240401	151900	239739830	9590	9580	9590	9580	55
207	20240401	151800	239212920	9580	9580	9580	9580	0
208	20240401	151700	239212920	9580	9580	9580	9580	0
209	20240401	151600	239212920	9580	9580	9580	9580	0
210	20240401	151500	239212920	9580	9580	9580	9580	0
211	20240401	151400	239212920	9580	9570	9580	9570	806
212	20240401	151300	231498710	9570	9590	9590	9570	1167
213	20240401	151200	220321770	9590	9590	9590	9590	200
214	20240401	151100	218403770	9610	9610	9610	9610	0
215	20240401	151000	218403770	9610	9610	9610	9610	0
216	20240401	150900	218403770	9610	9610	9610	9610	0
217	20240401	150800	218403770	9610	9610	9610	9610	1
218	20240401	150700	218394160	9580	9580	9580	9580	0
219	20240401	150600	218394160	9580	9580	9580	9580	0
220	20240401	150500	218394160	9580	9580	9580	9580	0
221	20240401	150400	218394160	9580	9580	9580	9580	0
222	20240401	150300	218394160	9580	9580	9580	9580	0
223	20240401	150200	218394160	9580	9580	9580	9580	0
224	20240401	150100	218394160	9580	9580	9580	9580	0
225	20240401	150000	218394160	9580	9580	9580	9580	30
226	20240401	145900	218106760	9610	9610	9610	9610	0
227	20240401	145800	218106760	9610	9610	9610	9610	0
228	20240401	145700	218106760	9610	9610	9610	9610	0
229	20240401	145600	218106760	9610	9610	9610	9610	0
230	20240401	145500	218106760	9610	9610	9610	9610	0
231	20240401	145400	218106760	9610	9610	9610	9610	0
232	20240401	145300	218106760	9610	9610	9610	9610	0
233	20240401	145200	218106760	9610	9610	9610	9610	0
234	20240401	145100	218106760	9610	9610	9610	9610	0
235	20240401	145000	218106760	9610	9610	9610	9610	0
236	20240401	144900	218106760	9610	9610	9610	9610	0
237	20240401	144800	218106760	9610	9610	9610	9610	0
238	20240401	144700	218106760	9610	9610	9610	9610	0
239	20240401	144600	218106760	9610	9610	9610	9610	0
240	20240401	144500	218106760	9610	9610	9610	9610	0
241	20240401	144400	218106760	9610	9610	9610	9610	0
242	20240401	144300	218106760	9610	9610	9610	9610	0
243	20240401	144200	218106760	9610	9610	9610	9610	0
244	20240401	144100	218106760	9610	9610	9610	9610	0
245	20240401	144000	218106760	9610	9610	9610	9610	0
246	20240401	143900	218106760	9610	9610	9610	9610	0
247	20240401	143800	218106760	9610	9610	9610	9610	0
248	20240401	143700	218106760	9610	9610	9610	9610	0
249	20240401	143600	218106760	9610	9610	9610	9610	0
250	20240401	143500	218106760	9610	9610	9610	9610	0
251	20240401	143400	218106760	9610	9610	9610	9610	0
252	20240401	143300	218106760	9610	9610	9610	9610	0
253	20240401	143200	218106760	9610	9610	9610	9610	0
254	20240401	143100	218106760	9610	9610	9610	9610	0
255	20240401	143000	218106760	9610	9610	9610	9610	1
256	20240401	142900	218097150	9610	9610	9610	9610	0
257	20240401	142800	218097150	9610	9610	9610	9610	450
258	20240401	142700	213772650	9610	9610	9610	9610	0
259	20240401	142600	213772650	9610	9610	9610	9610	0
260	20240401	142500	213772650	9610	9610	9610	9610	661
261	20240401	142400	207420440	9590	9590	9590	9590	65
262	20240401	142300	206797090	9590	9590	9590	9590	260
263	20240401	142200	204303690	9590	9590	9590	9590	1
264	20240401	142100	204294100	9580	9580	9580	9580	244
265	20240401	142000	201956580	9580	9580	9580	9580	994
266	20240401	141900	192434060	9580	9580	9580	9580	262
267	20240401	141800	189924100	9570	9570	9570	9570	0
268	20240401	141700	189924100	9570	9570	9570	9570	0
269	20240401	141600	189924100	9570	9570	9570	9570	0
270	20240401	141500	189924100	9570	9570	9570	9570	0
271	20240401	141400	189924100	9570	9570	9570	9570	0
272	20240401	141300	189924100	9570	9570	9570	9570	0
273	20240401	141200	189924100	9570	9570	9570	9570	0
274	20240401	141100	189924100	9570	9570	9570	9570	0
275	20240401	141000	189924100	9570	9570	9570	9570	0
276	20240401	140900	189924100	9570	9570	9570	9570	0
277	20240401	140800	189924100	9570	9570	9570	9570	0
278	20240401	140700	189924100	9570	9570	9570	9570	0
279	20240401	140600	189924100	9570	9570	9570	9570	662
280	20240401	140500	183588760	9570	9570	9570	9570	0
281	20240401	140400	183588760	9570	9570	9570	9570	0
282	20240401	140300	183588760	9570	9570	9570	9570	50
283	20240401	140200	183110260	9560	9560	9560	9560	80
284	20240401	140100	182345460	9570	9570	9570	9570	0
285	20240401	140000	182345460	9570	9570	9570	9570	0
286	20240401	135900	182345460	9570	9570	9570	9570	5
287	20240401	135800	182297610	9570	9570	9570	9570	0
288	20240401	135700	182297610	9570	9570	9570	9570	0
289	20240401	135600	182297610	9570	9570	9570	9570	104
290	20240401	135500	181302330	9560	9560	9560	9560	0
291	20240401	135400	181302330	9560	9560	9560	9560	0
292	20240401	135300	181302330	9560	9560	9560	9560	0
293	20240401	135200	181302330	9560	9560	9560	9560	0
294	20240401	135100	181302330	9560	9560	9560	9560	0
295	20240401	135000	181302330	9560	9560	9560	9560	0
296	20240401	134900	181302330	9560	9560	9560	9560	0
297	20240401	134800	181302330	9560	9560	9560	9560	0
298	20240401	134700	181302330	9560	9560	9560	9560	35
299	20240401	134600	180967730	9570	9570	9570	9570	0
300	20240401	134500	180967730	9570	9570	9570	9570	0
301	20240401	134400	180967730	9570	9570	9570	9570	0
302	20240401	134300	180967730	9570	9570	9570	9570	0
303	20240401	134200	180967730	9570	9570	9570	9570	0
304	20240401	134100	180967730	9570	9570	9570	9570	0
305	20240401	134000	180967730	9570	9570	9570	9570	0
306	20240401	133900	180967730	9570	9570	9570	9570	90
307	20240401	133800	180106430	9570	9570	9570	9570	0
308	20240401	133700	180106430	9570	9570	9570	9570	0
309	20240401	133600	180106430	9570	9570	9570	9570	0
310	20240401	133500	180106430	9570	9570	9570	9570	27
311	20240401	133400	179848040	9570	9570	9570	9570	10
312	20240401	133300	179752340	9570	9570	9570	9570	0
313	20240401	133200	179752340	9570	9570	9570	9570	0
314	20240401	133100	179752340	9570	9570	9570	9570	0
315	20240401	133000	179752340	9570	9570	9570	9570	0
316	20240401	132900	179752340	9570	9570	9570	9570	0
317	20240401	132800	179752340	9570	9570	9570	9570	0
318	20240401	132700	179752340	9570	9570	9570	9570	0
319	20240401	132600	179752340	9570	9570	9570	9570	0
320	20240401	132500	179752340	9570	9570	9570	9570	30
321	20240401	132400	179465240	9570	9570	9570	9570	0
322	20240401	132300	179465240	9570	9570	9570	9570	120
323	20240401	132200	178316840	9570	9570	9570	9570	0
324	20240401	132100	178316840	9570	9570	9570	9570	0
325	20240401	132000	178316840	9570	9570	9570	9570	0
326	20240401	131900	178316840	9570	9570	9570	9570	16
327	20240401	131800	178163720	9570	9570	9570	9570	0
328	20240401	131700	178163720	9570	9570	9570	9570	20
329	20240401	131600	177972320	9570	9570	9570	9570	0
330	20240401	131500	177972320	9570	9570	9570	9570	50
331	20240401	131400	177493820	9570	9570	9570	9570	0
332	20240401	131300	177493820	9570	9570	9570	9570	0
333	20240401	131200	177493820	9570	9570	9570	9570	0
334	20240401	131100	177493820	9570	9570	9570	9570	0
335	20240401	131000	177493820	9570	9570	9570	9570	6
336	20240401	130900	177436400	9580	9580	9580	9580	60
337	20240401	130800	176861600	9570	9570	9570	9570	5
338	20240401	130700	176813750	9570	9570	9570	9570	0
339	20240401	130600	176813750	9570	9570	9570	9570	10
340	20240401	130500	176718050	9570	9570	9570	9570	0
341	20240401	130400	176718050	9570	9570	9570	9570	0
342	20240401	130300	176718050	9570	9570	9570	9570	0
343	20240401	130200	176718050	9570	9570	9570	9570	147
344	20240401	130100	175311260	9570	9570	9570	9570	0
345	20240401	130000	175311260	9570	9570	9570	9570	0
346	20240401	125900	175311260	9570	9580	9580	9570	544
347	20240401	125800	170104240	9590	9590	9590	9590	0
348	20240401	125700	170104240	9590	9590	9590	9590	0
349	20240401	125600	170104240	9590	9590	9590	9590	0
350	20240401	125500	170104240	9590	9590	9590	9590	0
351	20240401	125400	170104240	9590	9590	9590	9590	6
352	20240401	125300	170046700	9590	9590	9590	9590	0
353	20240401	125200	170046700	9590	9590	9590	9590	0
354	20240401	125100	170046700	9590	9590	9590	9590	0
355	20240401	125000	170046700	9590	9590	9590	9590	0
356	20240401	124900	170046700	9590	9590	9590	9590	0
357	20240401	124800	170046700	9590	9590	9590	9590	10
358	20240401	124700	169950800	9610	9610	9610	9610	409
359	20240401	124600	166020310	9600	9600	9600	9600	0
360	20240401	124500	166020310	9600	9600	9600	9600	0
361	20240401	124400	166020310	9600	9600	9600	9600	0
362	20240401	124300	166020310	9600	9600	9600	9600	50
363	20240401	124200	165540310	9600	9600	9600	9600	0
364	20240401	124100	165540310	9600	9600	9600	9600	0
365	20240401	124000	165540310	9600	9600	9600	9600	0
366	20240401	123900	165540310	9600	9600	9600	9600	0
367	20240401	123800	165540310	9600	9600	9600	9600	104
368	20240401	123700	164541910	9600	9600	9600	9600	0
369	20240401	123600	164541910	9600	9600	9600	9600	0
370	20240401	123500	164541910	9600	9600	9600	9600	117
371	20240401	123400	163418710	9610	9610	9610	9610	0
372	20240401	123300	163418710	9610	9610	9610	9610	0
373	20240401	123200	163418710	9610	9610	9610	9610	0
374	20240401	123100	163418710	9610	9610	9610	9610	2
375	20240401	123000	163399490	9610	9610	9610	9610	0
376	20240401	122900	163399490	9610	9610	9610	9610	0
377	20240401	122800	163399490	9610	9610	9610	9610	0
378	20240401	122700	163399490	9610	9610	9610	9610	0
379	20240401	122600	163399490	9610	9610	9610	9610	0
380	20240401	122500	163399490	9610	9610	9610	9610	0
381	20240401	122400	163399490	9610	9610	9610	9610	0
382	20240401	122300	163399490	9610	9600	9610	9600	301
383	20240401	122200	160506890	9600	9600	9600	9600	0
384	20240401	122100	160506890	9600	9600	9600	9600	0
385	20240401	122000	160506890	9600	9600	9610	9600	21
386	20240401	121900	160305270	9600	9600	9600	9600	0
387	20240401	121800	160305270	9600	9600	9600	9600	0
388	20240401	121700	160305270	9600	9600	9600	9600	3
389	20240401	121600	160276470	9600	9600	9600	9600	0
390	20240401	121500	160276470	9600	9590	9600	9590	104
391	20240401	121400	159278200	9590	9590	9590	9590	0
392	20240401	121300	159278200	9590	9590	9590	9590	0
393	20240401	121200	159278200	9590	9590	9590	9590	0
394	20240401	121100	159278200	9590	9590	9590	9590	46
395	20240401	121000	158837060	9580	9580	9580	9580	0
396	20240401	120900	158837060	9580	9580	9580	9580	0
397	20240401	120800	158837060	9580	9580	9580	9580	0
398	20240401	120700	158837060	9580	9580	9580	9580	0
399	20240401	120600	158837060	9580	9580	9580	9580	34
400	20240401	120500	158511340	9580	9580	9580	9580	0
401	20240401	120400	158511340	9580	9580	9580	9580	113
402	20240401	120300	157428800	9600	9600	9600	9600	0
403	20240401	120200	157428800	9600	9600	9600	9600	0
404	20240401	120100	157428800	9600	9600	9600	9600	0
405	20240401	120000	157428800	9600	9600	9600	9600	0
406	20240401	115900	157428800	9600	9600	9600	9600	0
407	20240401	115800	157428800	9600	9600	9600	9600	0
408	20240401	115700	157428800	9600	9600	9600	9600	0
409	20240401	115600	157428800	9600	9600	9600	9600	0
410	20240401	115500	157428800	9600	9600	9600	9600	0
411	20240401	115400	157428800	9600	9600	9600	9600	0
412	20240401	115300	157428800	9600	9600	9600	9600	0
413	20240401	115200	157428800	9600	9600	9600	9600	0
414	20240401	115100	157428800	9600	9600	9600	9600	0
415	20240401	115000	157428800	9600	9600	9600	9600	0
416	20240401	114900	157428800	9600	9600	9600	9600	0
417	20240401	114800	157428800	9600	9600	9600	9600	0
418	20240401	114700	157428800	9600	9600	9600	9600	0
419	20240401	114600	157428800	9600	9600	9600	9600	0
420	20240401	114500	157428800	9600	9600	9600	9600	0
421	20240401	114400	157428800	9600	9600	9600	9600	0
422	20240401	114300	157428800	9600	9600	9600	9600	0
423	20240401	114200	157428800	9600	9600	9600	9600	0
424	20240401	114100	157428800	9600	9600	9600	9600	0
425	20240401	114000	157428800	9600	9600	9600	9600	85
426	20240401	113900	156612800	9580	9580	9580	9580	0
427	20240401	113800	156612800	9580	9580	9580	9580	0
428	20240401	113700	156612800	9580	9590	9590	9580	36
429	20240401	113600	156267570	9590	9600	9600	9590	381
430	20240401	113500	152612620	9610	9610	9610	9610	0
431	20240401	113400	152612620	9610	9610	9610	9610	0
432	20240401	113300	152612620	9610	9610	9610	9610	0
433	20240401	113200	152612620	9610	9610	9610	9610	8
434	20240401	113100	152535740	9600	9600	9600	9600	2
435	20240401	113000	152516540	9600	9600	9600	9600	0
436	20240401	112900	152516540	9600	9600	9600	9600	0
437	20240401	112800	152516540	9600	9600	9600	9600	0
438	20240401	112700	152516540	9600	9600	9600	9600	0
439	20240401	112600	152516540	9600	9600	9600	9600	75
440	20240401	112500	151796540	9600	9600	9600	9600	0
441	20240401	112400	151796540	9600	9600	9600	9600	0
442	20240401	112300	151796540	9600	9600	9600	9600	0
443	20240401	112200	151796540	9600	9600	9600	9600	0
444	20240401	112100	151796540	9600	9600	9600	9600	0
445	20240401	112000	151796540	9600	9600	9600	9600	0
446	20240401	111900	151796540	9600	9600	9600	9600	0
447	20240401	111800	151796540	9600	9600	9600	9600	0
448	20240401	111700	151796540	9600	9600	9600	9600	0
449	20240401	111600	151796540	9600	9600	9600	9600	0
450	20240401	111500	151796540	9600	9600	9600	9600	500
451	20240401	111400	146996540	9590	9590	9590	9590	0
452	20240401	111300	146996540	9590	9590	9590	9590	0
453	20240401	111200	146996540	9590	9590	9590	9590	0
454	20240401	111100	146996540	9590	9590	9590	9590	10
455	20240401	111000	146900640	9590	9590	9590	9590	215
456	20240401	110900	144838790	9600	9600	9600	9600	0
457	20240401	110800	144838790	9600	9600	9600	9600	1
458	20240401	110700	144829190	9590	9590	9590	9590	0
459	20240401	110600	144829190	9590	9590	9590	9590	275
460	20240401	110500	142191940	9600	9600	9600	9600	0
461	20240401	110400	142191940	9600	9600	9600	9600	0
462	20240401	110300	142191940	9600	9600	9600	9600	0
463	20240401	110200	142191940	9600	9600	9600	9600	10
464	20240401	110100	142095940	9600	9600	9600	9600	0
465	20240401	110000	142095940	9600	9600	9600	9600	0
466	20240401	105900	142095940	9600	9600	9600	9600	0
467	20240401	105800	142095940	9600	9600	9600	9600	20
468	20240401	105700	141903940	9600	9600	9600	9600	0
469	20240401	105600	141903940	9600	9600	9600	9600	2
470	20240401	105500	141884740	9600	9600	9600	9600	180
471	20240401	105400	140156740	9600	9600	9600	9600	0
472	20240401	105300	140156740	9600	9600	9600	9600	1
473	20240401	105200	140147140	9610	9610	9610	9610	0
474	20240401	105100	140147140	9610	9610	9610	9610	0
475	20240401	105000	140147140	9610	9610	9610	9610	0
476	20240401	104900	140147140	9610	9610	9610	9610	0
477	20240401	104800	140147140	9610	9610	9610	9610	14
478	20240401	104700	140012600	9600	9600	9600	9600	0
479	20240401	104600	140012600	9600	9600	9600	9600	1
480	20240401	104500	140003000	9600	9600	9600	9600	20
481	20240401	104400	139811000	9600	9600	9600	9600	0
482	20240401	104300	139811000	9600	9560	9600	9560	3500
483	20240401	104200	106296680	9550	9550	9550	9550	0
484	20240401	104100	106296680	9550	9550	9550	9550	2
485	20240401	104000	106277580	9550	9550	9550	9550	0
486	20240401	103900	106277580	9550	9550	9550	9550	0
487	20240401	103800	106277580	9550	9550	9550	9550	0
488	20240401	103700	106277580	9550	9550	9550	9550	0
489	20240401	103600	106277580	9550	9550	9550	9550	0
490	20240401	103500	106277580	9550	9550	9550	9550	116
491	20240401	103400	105169780	9540	9540	9540	9540	658
492	20240401	103300	98892460	9560	9560	9560	9560	0
493	20240401	103200	98892460	9560	9560	9560	9560	20
494	20240401	103100	98701260	9560	9560	9560	9560	0
495	20240401	103000	98701260	9560	9560	9560	9560	0
496	20240401	102900	98701260	9560	9560	9560	9560	0
497	20240401	102800	98701260	9560	9560	9560	9560	0
498	20240401	102700	98701260	9560	9560	9560	9560	208
499	20240401	102600	96712780	9560	9560	9560	9560	48
500	20240401	102500	96253900	9560	9560	9560	9560	0
501	20240401	102400	96253900	9560	9560	9560	9560	6
502	20240401	102300	96196540	9560	9550	9560	9550	604
503	20240401	102200	90424170	9550	9550	9550	9550	0
504	20240401	102100	90424170	9550	9550	9550	9550	0
505	20240401	102000	90424170	9550	9550	9550	9550	10
506	20240401	101900	90328670	9530	9550	9550	9530	300
507	20240401	101800	87469160	9550	9550	9550	9550	0
508	20240401	101700	87469160	9550	9550	9550	9550	0
509	20240401	101600	87469160	9550	9550	9550	9550	27
510	20240401	101500	87211310	9550	9540	9550	9540	51
511	20240401	101400	86724330	9550	9550	9550	9550	28
512	20240401	101300	86456930	9550	9560	9560	9550	70
513	20240401	101200	85788280	9570	9570	9570	9570	69
514	20240401	101100	85127950	9570	9560	9570	9560	182
515	20240401	101000	83387930	9550	9550	9550	9550	107
516	20240401	100900	82366080	9560	9560	9560	9560	0
517	20240401	100800	82366080	9560	9560	9560	9560	1064
518	20240401	100700	72194240	9560	9560	9560	9560	0
519	20240401	100600	72194240	9560	9560	9560	9560	0
520	20240401	100500	72194240	9560	9570	9570	9560	100
521	20240401	100400	71237250	9590	9590	9590	9590	1
522	20240401	100300	71227660	9580	9580	9580	9580	70
523	20240401	100200	70557060	9630	9600	9630	9570	380
524	20240401	100100	66906570	9560	9540	9600	9540	1141
525	20240401	100000	55984430	9540	9570	9590	9540	851
526	20240401	095900	47851360	9560	9560	9560	9560	0
527	20240401	095800	47851360	9560	9560	9560	9560	0
528	20240401	095700	47851360	9560	9560	9560	9560	0
529	20240401	095600	47851360	9560	9550	9560	9550	1375
530	20240401	095500	34718150	9530	9530	9530	9530	0
531	20240401	095400	34718150	9530	9530	9530	9530	0
532	20240401	095300	34718150	9530	9530	9530	9530	0
533	20240401	095200	34718150	9530	9530	9530	9530	1
534	20240401	095100	34708620	9530	9530	9530	9530	20
535	20240401	095000	34518020	9550	9550	9550	9550	0
536	20240401	094900	34518020	9550	9550	9550	9550	1
537	20240401	094800	34508470	9530	9530	9530	9530	0
538	20240401	094700	34508470	9530	9530	9530	9530	0
539	20240401	094600	34508470	9530	9530	9530	9530	0
540	20240401	094500	34508470	9530	9530	9530	9530	0
541	20240401	094400	34508470	9530	9530	9530	9530	1
542	20240401	094300	34498940	9530	9530	9530	9530	0
543	20240401	094200	34498940	9530	9530	9530	9530	0
544	20240401	094100	34498940	9530	9530	9530	9530	1
545	20240401	094000	34489410	9520	9520	9520	9520	0
546	20240401	093900	34489410	9520	9520	9520	9520	1000
547	20240401	093800	24969410	9520	9500	9520	9500	331
548	20240401	093700	21820490	9500	9500	9500	9500	49
549	20240401	093600	21354990	9510	9510	9510	9510	0
550	20240401	093500	21354990	9510	9520	9520	9510	381
551	20240401	093400	17730520	9520	9520	9520	9520	5
552	20240401	093300	17682920	9520	9520	9520	9520	221
553	20240401	093200	15579000	9510	9510	9510	9510	0
554	20240401	093100	15579000	9510	9510	9510	9510	0
555	20240401	093000	15579000	9510	9520	9520	9510	22
556	20240401	092900	15369770	9530	9530	9530	9530	11
557	20240401	092800	15264940	9560	9560	9560	9560	0
558	20240401	092700	15264940	9560	9530	9560	9530	10
559	20240401	092600	15169390	9510	9510	9510	9510	301
560	20240401	092500	12306880	9510	9510	9510	9510	0
561	20240401	092400	12306880	9510	9510	9510	9510	0
562	20240401	092300	12306880	9510	9510	9510	9510	7
563	20240401	092200	12240310	9510	9510	9510	9510	0
564	20240401	092100	12240310	9510	9510	9510	9510	1
565	20240401	092000	12230800	9530	9540	9540	9530	68
566	20240401	091900	11582610	9530	9520	9530	9520	445
567	20240401	091800	7344800	9520	9520	9520	9520	0
568	20240401	091700	7344800	9520	9520	9520	9520	0
569	20240401	091600	7344800	9520	9510	9520	9510	2
570	20240401	091500	7325770	9510	9510	9510	9510	0
571	20240401	091400	7325770	9510	9510	9510	9510	1
572	20240401	091300	7316260	9510	9510	9510	9510	11
573	20240401	091200	7211650	9510	9510	9510	9510	200
574	20240401	091100	5309650	9500	9510	9510	9500	35
575	20240401	091000	4976810	9510	9500	9510	9500	26
576	20240401	090900	4729560	9510	9510	9510	9510	1
577	20240401	090800	4720050	9490	9490	9490	9490	0
578	20240401	090700	4720050	9490	9490	9530	9490	78
579	20240401	090600	3979740	9480	9480	9480	9480	1
580	20240401	090500	3970260	9480	9480	9480	9480	2
581	20240401	090400	3951300	9480	9480	9480	9480	0
582	20240401	090300	3951300	9480	9480	9480	9480	1
583	20240401	090200	3941820	9480	9480	9480	9480	1
584	20240401	090100	3932340	9480	9480	9480	9480	71
585	20240401	090000	3259260	9530	9530	9530	9530	342