KissMeData/023770/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190100	67426190	5860	5860	5860	5860	778
3	20240401	190000	67426190	5860	5860	5860	5860	0
4	20240401	185900	67426190	5860	5860	5860	5860	0
5	20240401	185800	67426190	5860	5860	5860	5860	0
6	20240401	185700	67426190	5860	5860	5860	5860	0
7	20240401	185600	67426190	5860	5860	5860	5860	0
8	20240401	185500	67426190	5860	5860	5860	5860	0
9	20240401	185400	67426190	5860	5860	5860	5860	0
10	20240401	185300	67426190	5860	5860	5860	5860	0
11	20240401	185200	67426190	5860	5860	5860	5860	0
12	20240401	185100	67426190	5860	5860	5860	5860	0
13	20240401	185000	67426190	5860	5860	5860	5860	0
14	20240401	184900	67426190	5860	5860	5860	5860	0
15	20240401	184800	67426190	5860	5860	5860	5860	0
16	20240401	184700	67426190	5860	5860	5860	5860	0
17	20240401	184600	67426190	5860	5860	5860	5860	0
18	20240401	184500	67426190	5860	5860	5860	5860	0
19	20240401	184400	67426190	5860	5860	5860	5860	0
20	20240401	184300	67426190	5860	5860	5860	5860	0
21	20240401	184200	67426190	5860	5860	5860	5860	0
22	20240401	184100	67426190	5860	5860	5860	5860	0
23	20240401	184000	67426190	5860	5860	5860	5860	0
24	20240401	183900	67426190	5860	5860	5860	5860	0
25	20240401	183800	67426190	5860	5860	5860	5860	0
26	20240401	183700	67426190	5860	5860	5860	5860	0
27	20240401	183600	67426190	5860	5860	5860	5860	0
28	20240401	183500	67426190	5860	5860	5860	5860	0
29	20240401	183400	67426190	5860	5860	5860	5860	0
30	20240401	183300	67426190	5860	5860	5860	5860	0
31	20240401	183200	67426190	5860	5860	5860	5860	0
32	20240401	183100	67426190	5860	5860	5860	5860	778
33	20240401	183000	67426190	5860	5860	5860	5860	0
34	20240401	182900	67426190	5860	5860	5860	5860	0
35	20240401	182800	67426190	5860	5860	5860	5860	0
36	20240401	182700	67426190	5860	5860	5860	5860	0
37	20240401	182600	67426190	5860	5860	5860	5860	0
38	20240401	182500	67426190	5860	5860	5860	5860	0
39	20240401	182400	67426190	5860	5860	5860	5860	0
40	20240401	182300	67426190	5860	5860	5860	5860	0
41	20240401	182200	67426190	5860	5860	5860	5860	0
42	20240401	182100	67426190	5860	5860	5860	5860	0
43	20240401	182000	67426190	5860	5860	5860	5860	0
44	20240401	181900	67426190	5860	5860	5860	5860	0
45	20240401	181800	67426190	5860	5860	5860	5860	0
46	20240401	181700	67426190	5860	5860	5860	5860	0
47	20240401	181600	67426190	5860	5860	5860	5860	0
48	20240401	181500	67426190	5860	5860	5860	5860	0
49	20240401	181400	67426190	5860	5860	5860	5860	0
50	20240401	181300	67426190	5860	5860	5860	5860	0
51	20240401	181200	67426190	5860	5860	5860	5860	0
52	20240401	181100	67426190	5860	5860	5860	5860	0
53	20240401	181000	67426190	5860	5860	5860	5860	0
54	20240401	180900	67426190	5860	5860	5860	5860	0
55	20240401	180800	67426190	5860	5860	5860	5860	0
56	20240401	180700	67426190	5860	5860	5860	5860	0
57	20240401	180600	67426190	5860	5860	5860	5860	0
58	20240401	180500	67426190	5860	5860	5860	5860	0
59	20240401	180400	67426190	5860	5860	5860	5860	0
60	20240401	180300	67426190	5860	5860	5860	5860	0
61	20240401	180200	67426190	5860	5860	5860	5860	0
62	20240401	180100	67426190	5860	5860	5860	5860	778
63	20240401	180000	67426190	5860	5860	5860	5860	0
64	20240401	175900	67426190	5860	5860	5860	5860	0
65	20240401	175800	67426190	5860	5860	5860	5860	0
66	20240401	175700	67426190	5860	5860	5860	5860	0
67	20240401	175600	67426190	5860	5860	5860	5860	0
68	20240401	175500	67426190	5860	5860	5860	5860	0
69	20240401	175400	67426190	5860	5860	5860	5860	0
70	20240401	175300	67426190	5860	5860	5860	5860	0
71	20240401	175200	67426190	5860	5860	5860	5860	0
72	20240401	175100	67426190	5860	5860	5860	5860	0
73	20240401	175000	67426190	5860	5860	5860	5860	0
74	20240401	174900	67426190	5860	5860	5860	5860	0
75	20240401	174800	67426190	5860	5860	5860	5860	0
76	20240401	174700	67426190	5860	5860	5860	5860	0
77	20240401	174600	67426190	5860	5860	5860	5860	0
78	20240401	174500	67426190	5860	5860	5860	5860	0
79	20240401	174400	67426190	5860	5860	5860	5860	0
80	20240401	174300	67426190	5860	5860	5860	5860	0
81	20240401	174200	67426190	5860	5860	5860	5860	0
82	20240401	174100	67426190	5860	5860	5860	5860	0
83	20240401	174000	67426190	5860	5860	5860	5860	0
84	20240401	173900	67426190	5860	5860	5860	5860	0
85	20240401	173800	67426190	5860	5860	5860	5860	0
86	20240401	173700	67426190	5860	5860	5860	5860	0
87	20240401	173600	67426190	5860	5860	5860	5860	0
88	20240401	173500	67426190	5860	5860	5860	5860	0
89	20240401	173400	67426190	5860	5860	5860	5860	0
90	20240401	173300	67426190	5860	5860	5860	5860	0
91	20240401	173200	67426190	5860	5860	5860	5860	0
92	20240401	173100	67426190	5860	5860	5860	5860	778
93	20240401	173000	67426190	5860	5860	5860	5860	0
94	20240401	172900	67426190	5860	5860	5860	5860	0
95	20240401	172800	67426190	5860	5860	5860	5860	0
96	20240401	172700	67426190	5860	5860	5860	5860	0
97	20240401	172600	67426190	5860	5860	5860	5860	0
98	20240401	172500	67426190	5860	5860	5860	5860	0
99	20240401	172400	67426190	5860	5860	5860	5860	0
100	20240401	172300	67426190	5860	5860	5860	5860	0
101	20240401	172200	67426190	5860	5860	5860	5860	0
102	20240401	172100	67426190	5860	5860	5860	5860	0
103	20240401	172000	67426190	5860	5860	5860	5860	0
104	20240401	171900	67426190	5860	5860	5860	5860	0
105	20240401	171800	67426190	5860	5860	5860	5860	0
106	20240401	171700	67426190	5860	5860	5860	5860	0
107	20240401	171600	67426190	5860	5860	5860	5860	0
108	20240401	171500	67426190	5860	5860	5860	5860	0
109	20240401	171400	67426190	5860	5860	5860	5860	0
110	20240401	171300	67426190	5860	5860	5860	5860	0
111	20240401	171200	67426190	5860	5860	5860	5860	0
112	20240401	171100	67426190	5860	5860	5860	5860	0
113	20240401	171000	67426190	5860	5860	5860	5860	0
114	20240401	170900	67426190	5860	5860	5860	5860	0
115	20240401	170800	67426190	5860	5860	5860	5860	0
116	20240401	170700	67426190	5860	5860	5860	5860	0
117	20240401	170600	67426190	5860	5860	5860	5860	0
118	20240401	170500	67426190	5860	5860	5860	5860	0
119	20240401	170400	67426190	5860	5860	5860	5860	0
120	20240401	170300	67426190	5860	5860	5860	5860	0
121	20240401	170200	67426190	5860	5860	5860	5860	0
122	20240401	170100	67426190	5860	5860	5860	5860	778
123	20240401	170000	67426190	5860	5860	5860	5860	0
124	20240401	165900	67426190	5860	5860	5860	5860	0
125	20240401	165800	67426190	5860	5860	5860	5860	0
126	20240401	165700	67426190	5860	5860	5860	5860	0
127	20240401	165600	67426190	5860	5860	5860	5860	0
128	20240401	165500	67426190	5860	5860	5860	5860	0
129	20240401	165400	67426190	5860	5860	5860	5860	0
130	20240401	165300	67426190	5860	5860	5860	5860	0
131	20240401	165200	67426190	5860	5860	5860	5860	0
132	20240401	165100	67426190	5860	5860	5860	5860	0
133	20240401	165000	67426190	5860	5860	5860	5860	0
134	20240401	164900	67426190	5860	5860	5860	5860	0
135	20240401	164800	67426190	5860	5860	5860	5860	0
136	20240401	164700	67426190	5860	5860	5860	5860	0
137	20240401	164600	67426190	5860	5860	5860	5860	0
138	20240401	164500	67426190	5860	5860	5860	5860	0
139	20240401	164400	67426190	5860	5860	5860	5860	0
140	20240401	164300	67426190	5860	5860	5860	5860	0
141	20240401	164200	67426190	5860	5860	5860	5860	0
142	20240401	164100	67426190	5860	5860	5860	5860	0
143	20240401	164000	67426190	5860	5860	5860	5860	0
144	20240401	163900	67426190	5860	5860	5860	5860	0
145	20240401	163800	67426190	5860	5860	5860	5860	0
146	20240401	163700	67426190	5860	5860	5860	5860	0
147	20240401	163600	67426190	5860	5860	5860	5860	0
148	20240401	163500	67426190	5860	5860	5860	5860	0
149	20240401	163400	67426190	5860	5860	5860	5860	0
150	20240401	163300	67426190	5860	5860	5860	5860	0
151	20240401	163200	67426190	5860	5860	5860	5860	0
152	20240401	163100	67426190	5860	5860	5860	5860	778
153	20240401	163000	67426190	5860	5860	5860	5860	0
154	20240401	162900	67426190	5860	5860	5860	5860	0
155	20240401	162800	67426190	5860	5860	5860	5860	0
156	20240401	162700	67426190	5860	5860	5860	5860	0
157	20240401	162600	67426190	5860	5860	5860	5860	0
158	20240401	162500	67426190	5860	5860	5860	5860	0
159	20240401	162400	67426190	5860	5860	5860	5860	0
160	20240401	162300	67426190	5860	5860	5860	5860	0
161	20240401	162200	67426190	5860	5860	5860	5860	0
162	20240401	162100	67426190	5860	5860	5860	5860	0
163	20240401	162000	67426190	5860	5860	5860	5860	0
164	20240401	161900	67426190	5860	5860	5860	5860	0
165	20240401	161800	67426190	5860	5860	5860	5860	0
166	20240401	161700	67426190	5860	5860	5860	5860	0
167	20240401	161600	67426190	5860	5860	5860	5860	0
168	20240401	161500	67426190	5860	5860	5860	5860	0
169	20240401	161400	67426190	5860	5860	5860	5860	0
170	20240401	161300	67426190	5860	5860	5860	5860	0
171	20240401	161200	67426190	5860	5860	5860	5860	0
172	20240401	161100	67426190	5860	5860	5860	5860	0
173	20240401	161000	67426190	5860	5860	5860	5860	0
174	20240401	160900	67426190	5860	5860	5860	5860	0
175	20240401	160800	67426190	5860	5860	5860	5860	0
176	20240401	160700	67426190	5860	5860	5860	5860	0
177	20240401	160600	67426190	5860	5860	5860	5860	0
178	20240401	160500	67426190	5860	5860	5860	5860	0
179	20240401	160400	67426190	5860	5860	5860	5860	0
180	20240401	160300	67426190	5860	5860	5860	5860	0
181	20240401	160200	67426190	5860	5860	5860	5860	0
182	20240401	160100	67426190	5860	5860	5860	5860	778
183	20240401	160000	67426190	5860	5860	5860	5860	0
184	20240401	155900	67426190	5860	5860	5860	5860	0
185	20240401	155800	67426190	5860	5860	5860	5860	0
186	20240401	155700	67426190	5860	5860	5860	5860	0
187	20240401	155600	67426190	5860	5860	5860	5860	0
188	20240401	155500	67426190	5860	5860	5860	5860	0
189	20240401	155400	67426190	5860	5860	5860	5860	0
190	20240401	155300	67426190	5860	5860	5860	5860	0
191	20240401	155200	67426190	5860	5860	5860	5860	0
192	20240401	155100	67426190	5860	5860	5860	5860	0
193	20240401	155000	67426190	5860	5860	5860	5860	0
194	20240401	154900	67426190	5860	5860	5860	5860	0
195	20240401	154800	67426190	5860	5860	5860	5860	0
196	20240401	154700	67426190	5860	5860	5860	5860	0
197	20240401	154600	67426190	5860	5860	5860	5860	0
198	20240401	154500	67426190	5860	5860	5860	5860	0
199	20240401	154400	67426190	5860	5860	5860	5860	0
200	20240401	154300	67426190	5860	5860	5860	5860	0
201	20240401	154200	67426190	5860	5860	5860	5860	0
202	20240401	154100	67426190	5860	5860	5860	5860	0
203	20240401	154000	67426190	5860	5860	5860	5860	0
204	20240401	153900	67426190	5860	5860	5860	5860	0
205	20240401	153800	67426190	5860	5860	5860	5860	0
206	20240401	153700	67426190	5860	5860	5860	5860	0
207	20240401	153600	67426190	5860	5860	5860	5860	0
208	20240401	153500	67426190	5860	5860	5860	5860	0
209	20240401	153400	67426190	5860	5860	5860	5860	0
210	20240401	153300	67426190	5860	5860	5860	5860	0
211	20240401	153200	67426190	5860	5860	5860	5860	0
212	20240401	153100	67426190	5860	5860	5860	5860	778
213	20240401	153000	67426190	5860	5860	5860	5860	778
214	20240401	152900	62867110	5830	5830	5830	5830	0
215	20240401	152800	62867110	5830	5830	5830	5830	0
216	20240401	152700	62867110	5830	5830	5830	5830	0
217	20240401	152600	62867110	5830	5830	5830	5830	0
218	20240401	152500	62867110	5830	5830	5830	5830	0
219	20240401	152400	62867110	5830	5830	5830	5830	0
220	20240401	152300	62867110	5830	5830	5830	5830	0
221	20240401	152200	62867110	5830	5830	5830	5830	0
222	20240401	152100	62867110	5830	5830	5830	5830	0
223	20240401	152000	62867110	5830	5830	5830	5830	0
224	20240401	151900	62867110	5830	5830	5830	5830	102
225	20240401	151800	62272450	5840	5840	5840	5840	0
226	20240401	151700	62272450	5840	5840	5840	5840	0
227	20240401	151600	62272450	5840	5830	5840	5830	3
228	20240401	151500	62254940	5830	5830	5830	5830	16
229	20240401	151400	62161660	5840	5840	5840	5840	2
230	20240401	151300	62149980	5840	5840	5840	5840	0
231	20240401	151200	62149980	5840	5840	5840	5840	0
232	20240401	151100	62149980	5840	5850	5850	5840	173
233	20240401	151000	61137960	5840	5840	5840	5840	0
234	20240401	150900	61137960	5840	5840	5840	5840	0
235	20240401	150800	61137960	5840	5840	5840	5840	0
236	20240401	150700	61137960	5840	5840	5840	5840	0
237	20240401	150600	61137960	5840	5840	5840	5840	5
238	20240401	150500	61108760	5830	5830	5830	5830	8
239	20240401	150400	61062120	5850	5850	5850	5850	0
240	20240401	150300	61062120	5850	5850	5850	5850	0
241	20240401	150200	61062120	5850	5850	5850	5850	0
242	20240401	150100	61062120	5850	5850	5850	5850	0
243	20240401	150000	61062120	5850	5850	5850	5850	0
244	20240401	145900	61062120	5850	5850	5850	5850	0
245	20240401	145800	61062120	5850	5830	5850	5830	4
246	20240401	145700	61038770	5840	5840	5840	5840	0
247	20240401	145600	61038770	5840	5840	5840	5840	0
248	20240401	145500	61038770	5840	5840	5840	5840	0
249	20240401	145400	61038770	5840	5840	5840	5840	0
250	20240401	145300	61038770	5840	5840	5840	5840	2
251	20240401	145200	61027090	5850	5850	5850	5850	0
252	20240401	145100	61027090	5850	5850	5850	5850	0
253	20240401	145000	61027090	5850	5850	5850	5850	0
254	20240401	144900	61027090	5850	5850	5850	5850	170
255	20240401	144800	60032590	5840	5840	5840	5840	0
256	20240401	144700	60032590	5840	5840	5840	5840	0
257	20240401	144600	60032590	5840	5840	5840	5840	348
258	20240401	144500	58000270	5840	5840	5840	5840	0
259	20240401	144400	58000270	5840	5840	5840	5840	0
260	20240401	144300	58000270	5840	5830	5840	5830	5
261	20240401	144200	57971100	5830	5830	5830	5830	0
262	20240401	144100	57971100	5830	5830	5830	5830	0
263	20240401	144000	57971100	5830	5830	5830	5830	293
264	20240401	143900	56262910	5830	5830	5830	5830	0
265	20240401	143800	56262910	5830	5830	5830	5830	0
266	20240401	143700	56262910	5830	5830	5830	5830	0
267	20240401	143600	56262910	5830	5830	5830	5830	0
268	20240401	143500	56262910	5830	5830	5830	5830	0
269	20240401	143400	56262910	5830	5830	5830	5830	0
270	20240401	143300	56262910	5830	5830	5830	5830	10
271	20240401	143200	56204610	5830	5830	5830	5830	0
272	20240401	143100	56204610	5830	5830	5830	5830	0
273	20240401	143000	56204610	5830	5830	5830	5830	0
274	20240401	142900	56204610	5830	5830	5830	5830	50
275	20240401	142800	55913110	5830	5830	5830	5830	0
276	20240401	142700	55913110	5830	5830	5830	5830	0
277	20240401	142600	55913110	5830	5830	5830	5830	0
278	20240401	142500	55913110	5830	5830	5830	5830	0
279	20240401	142400	55913110	5830	5830	5830	5830	0
280	20240401	142300	55913110	5830	5830	5830	5830	0
281	20240401	142200	55913110	5830	5830	5830	5830	0
282	20240401	142100	55913110	5830	5830	5830	5830	0
283	20240401	142000	55913110	5830	5830	5830	5830	0
284	20240401	141900	55913110	5830	5830	5830	5830	0
285	20240401	141800	55913110	5830	5830	5830	5830	0
286	20240401	141700	55913110	5830	5830	5830	5830	0
287	20240401	141600	55913110	5830	5830	5830	5830	0
288	20240401	141500	55913110	5830	5830	5830	5830	0
289	20240401	141400	55913110	5830	5830	5830	5830	0
290	20240401	141300	55913110	5830	5830	5830	5830	0
291	20240401	141200	55913110	5830	5830	5830	5830	0
292	20240401	141100	55913110	5830	5830	5830	5830	0
293	20240401	141000	55913110	5830	5830	5830	5830	0
294	20240401	140900	55913110	5830	5830	5830	5830	0
295	20240401	140800	55913110	5830	5830	5830	5830	0
296	20240401	140700	55913110	5830	5830	5830	5830	0
297	20240401	140600	55913110	5830	5830	5830	5830	0
298	20240401	140500	55913110	5830	5830	5830	5830	0
299	20240401	140400	55913110	5830	5830	5830	5830	0
300	20240401	140300	55913110	5830	5830	5830	5830	0
301	20240401	140200	55913110	5830	5830	5830	5830	1
302	20240401	140100	55907280	5820	5820	5820	5820	0
303	20240401	140000	55907280	5820	5820	5820	5820	0
304	20240401	135900	55907280	5820	5820	5820	5820	0
305	20240401	135800	55907280	5820	5820	5820	5820	0
306	20240401	135700	55907280	5820	5820	5820	5820	0
307	20240401	135600	55907280	5820	5820	5820	5820	0
308	20240401	135500	55907280	5820	5820	5820	5820	30
309	20240401	135400	55732680	5830	5830	5830	5830	0
310	20240401	135300	55732680	5830	5830	5830	5830	5
311	20240401	135200	55703530	5830	5830	5830	5830	0
312	20240401	135100	55703530	5830	5830	5830	5830	0
313	20240401	135000	55703530	5830	5830	5830	5830	2
314	20240401	134900	55691870	5830	5830	5830	5830	0
315	20240401	134800	55691870	5830	5830	5830	5830	0
316	20240401	134700	55691870	5830	5830	5830	5830	0
317	20240401	134600	55691870	5830	5830	5830	5830	5
318	20240401	134500	55662720	5830	5830	5830	5830	0
319	20240401	134400	55662720	5830	5830	5830	5830	0
320	20240401	134300	55662720	5830	5830	5830	5830	0
321	20240401	134200	55662720	5830	5830	5830	5830	1
322	20240401	134100	55656890	5830	5830	5830	5830	0
323	20240401	134000	55656890	5830	5830	5830	5830	0
324	20240401	133900	55656890	5830	5840	5840	5830	8
325	20240401	133800	55610190	5830	5830	5830	5830	0
326	20240401	133700	55610190	5830	5830	5830	5830	0
327	20240401	133600	55610190	5830	5830	5830	5830	0
328	20240401	133500	55610190	5830	5830	5830	5830	0
329	20240401	133400	55610190	5830	5830	5830	5830	0
330	20240401	133300	55610190	5830	5830	5830	5830	0
331	20240401	133200	55610190	5830	5830	5830	5830	0
332	20240401	133100	55610190	5830	5830	5830	5830	0
333	20240401	133000	55610190	5830	5830	5830	5830	3
334	20240401	132900	55592700	5830	5830	5830	5830	0
335	20240401	132800	55592700	5830	5830	5830	5830	3
336	20240401	132700	55575210	5820	5820	5820	5820	0
337	20240401	132600	55575210	5820	5820	5820	5820	0
338	20240401	132500	55575210	5820	5820	5820	5820	0
339	20240401	132400	55575210	5820	5820	5820	5820	0
340	20240401	132300	55575210	5820	5820	5820	5820	0
341	20240401	132200	55575210	5820	5820	5820	5820	0
342	20240401	132100	55575210	5820	5820	5820	5820	0
343	20240401	132000	55575210	5820	5820	5820	5820	0
344	20240401	131900	55575210	5820	5820	5820	5820	0
345	20240401	131800	55575210	5820	5820	5820	5820	0
346	20240401	131700	55575210	5820	5820	5820	5820	158
347	20240401	131600	54655650	5820	5820	5820	5820	0
348	20240401	131500	54655650	5820	5820	5820	5820	0
349	20240401	131400	54655650	5820	5820	5820	5820	0
350	20240401	131300	54655650	5820	5820	5820	5820	0
351	20240401	131200	54655650	5820	5820	5820	5820	0
352	20240401	131100	54655650	5820	5820	5820	5820	0
353	20240401	131000	54655650	5820	5820	5820	5820	0
354	20240401	130900	54655650	5820	5820	5820	5820	0
355	20240401	130800	54655650	5820	5820	5820	5820	0
356	20240401	130700	54655650	5820	5820	5820	5820	0
357	20240401	130600	54655650	5820	5820	5820	5820	0
358	20240401	130500	54655650	5820	5820	5820	5820	0
359	20240401	130400	54655650	5820	5820	5820	5820	0
360	20240401	130300	54655650	5820	5820	5820	5820	3
361	20240401	130200	54638190	5820	5820	5820	5820	0
362	20240401	130100	54638190	5820	5820	5820	5820	0
363	20240401	130000	54638190	5820	5820	5820	5820	0
364	20240401	125900	54638190	5820	5820	5820	5820	0
365	20240401	125800	54638190	5820	5820	5820	5820	0
366	20240401	125700	54638190	5820	5820	5820	5820	0
367	20240401	125600	54638190	5820	5820	5820	5820	0
368	20240401	125500	54638190	5820	5820	5820	5820	0
369	20240401	125400	54638190	5820	5820	5820	5820	0
370	20240401	125300	54638190	5820	5820	5820	5820	0
371	20240401	125200	54638190	5820	5820	5820	5820	0
372	20240401	125100	54638190	5820	5820	5820	5820	0
373	20240401	125000	54638190	5820	5840	5840	5820	243
374	20240401	124900	53223740	5850	5850	5850	5850	0
375	20240401	124800	53223740	5850	5850	5850	5850	0
376	20240401	124700	53223740	5850	5850	5850	5850	266
377	20240401	124600	51667640	5850	5850	5850	5850	0
378	20240401	124500	51667640	5850	5850	5850	5850	0
379	20240401	124400	51667640	5850	5850	5850	5850	1
380	20240401	124300	51661790	5840	5840	5840	5840	0
381	20240401	124200	51661790	5840	5840	5840	5840	0
382	20240401	124100	51661790	5840	5840	5840	5840	0
383	20240401	124000	51661790	5840	5840	5840	5840	0
384	20240401	123900	51661790	5840	5840	5840	5840	0
385	20240401	123800	51661790	5840	5840	5840	5840	0
386	20240401	123700	51661790	5840	5840	5840	5840	0
387	20240401	123600	51661790	5840	5840	5840	5840	0
388	20240401	123500	51661790	5840	5840	5840	5840	0
389	20240401	123400	51661790	5840	5840	5840	5840	0
390	20240401	123300	51661790	5840	5840	5840	5840	0
391	20240401	123200	51661790	5840	5840	5840	5840	0
392	20240401	123100	51661790	5840	5840	5840	5840	0
393	20240401	123000	51661790	5840	5840	5840	5820	110
394	20240401	122900	51021450	5840	5840	5840	5840	0
395	20240401	122800	51021450	5840	5840	5840	5840	0
396	20240401	122700	51021450	5840	5840	5840	5840	0
397	20240401	122600	51021450	5840	5840	5840	5840	1
398	20240401	122500	51015610	5850	5850	5850	5850	0
399	20240401	122400	51015610	5850	5850	5850	5850	0
400	20240401	122300	51015610	5850	5850	5850	5850	0
401	20240401	122200	51015610	5850	5850	5850	5850	0
402	20240401	122100	51015610	5850	5850	5850	5850	0
403	20240401	122000	51015610	5850	5850	5850	5850	1
404	20240401	121900	51009760	5860	5860	5860	5860	0
405	20240401	121800	51009760	5860	5860	5860	5860	0
406	20240401	121700	51009760	5860	5860	5860	5860	0
407	20240401	121600	51009760	5860	5860	5860	5860	0
408	20240401	121500	51009760	5860	5860	5860	5860	0
409	20240401	121400	51009760	5860	5860	5860	5860	0
410	20240401	121300	51009760	5860	5840	5860	5840	2000
411	20240401	121200	39299590	5820	5820	5820	5820	0
412	20240401	121100	39299590	5820	5820	5820	5820	0
413	20240401	121000	39299590	5820	5820	5820	5820	0
414	20240401	120900	39299590	5820	5820	5820	5820	0
415	20240401	120800	39299590	5820	5820	5820	5820	0
416	20240401	120700	39299590	5820	5830	5830	5820	279
417	20240401	120600	37673990	5840	5840	5840	5840	0
418	20240401	120500	37673990	5840	5840	5840	5840	1000
419	20240401	120400	31833990	5840	5840	5840	5840	0
420	20240401	120300	31833990	5840	5840	5840	5840	1
421	20240401	120200	31828150	5840	5840	5840	5840	0
422	20240401	120100	31828150	5840	5840	5840	5840	0
423	20240401	120000	31828150	5840	5840	5840	5840	0
424	20240401	115900	31828150	5840	5840	5840	5840	0
425	20240401	115800	31828150	5840	5840	5840	5840	0
426	20240401	115700	31828150	5840	5840	5840	5840	0
427	20240401	115600	31828150	5840	5840	5840	5840	0
428	20240401	115500	31828150	5840	5840	5840	5840	0
429	20240401	115400	31828150	5840	5840	5840	5840	0
430	20240401	115300	31828150	5840	5840	5840	5840	0
431	20240401	115200	31828150	5840	5840	5840	5840	0
432	20240401	115100	31828150	5840	5840	5840	5840	0
433	20240401	115000	31828150	5840	5840	5840	5840	0
434	20240401	114900	31828150	5840	5840	5840	5840	0
435	20240401	114800	31828150	5840	5840	5840	5840	0
436	20240401	114700	31828150	5840	5840	5840	5840	0
437	20240401	114600	31828150	5840	5840	5840	5840	0
438	20240401	114500	31828150	5840	5840	5840	5840	0
439	20240401	114400	31828150	5840	5840	5840	5840	1
440	20240401	114300	31822310	5840	5840	5840	5840	0
441	20240401	114200	31822310	5840	5840	5840	5840	171
442	20240401	114100	30823670	5830	5830	5830	5830	0
443	20240401	114000	30823670	5830	5830	5830	5830	0
444	20240401	113900	30823670	5830	5830	5830	5830	0
445	20240401	113800	30823670	5830	5830	5830	5830	0
446	20240401	113700	30823670	5830	5830	5830	5830	39
447	20240401	113600	30596300	5840	5840	5840	5840	0
448	20240401	113500	30596300	5840	5840	5840	5840	0
449	20240401	113400	30596300	5840	5840	5840	5840	0
450	20240401	113300	30596300	5840	5840	5840	5840	0
451	20240401	113200	30596300	5840	5840	5840	5840	0
452	20240401	113100	30596300	5840	5840	5840	5840	0
453	20240401	113000	30596300	5840	5840	5840	5840	0
454	20240401	112900	30596300	5840	5840	5840	5840	0
455	20240401	112800	30596300	5840	5840	5840	5840	0
456	20240401	112700	30596300	5840	5840	5840	5840	0
457	20240401	112600	30596300	5840	5840	5840	5840	0
458	20240401	112500	30596300	5840	5840	5840	5840	0
459	20240401	112400	30596300	5840	5840	5840	5840	0
460	20240401	112300	30596300	5840	5840	5840	5840	0
461	20240401	112200	30596300	5840	5840	5840	5840	0
462	20240401	112100	30596300	5840	5840	5840	5840	199
463	20240401	112000	29434140	5840	5840	5840	5840	0
464	20240401	111900	29434140	5840	5840	5840	5840	0
465	20240401	111800	29434140	5840	5840	5840	5840	0
466	20240401	111700	29434140	5840	5840	5840	5840	0
467	20240401	111600	29434140	5840	5840	5840	5840	1
468	20240401	111500	29428300	5850	5850	5850	5850	0
469	20240401	111400	29428300	5850	5850	5850	5850	0
470	20240401	111300	29428300	5850	5850	5850	5850	0
471	20240401	111200	29428300	5850	5850	5850	5850	0
472	20240401	111100	29428300	5850	5850	5850	5850	0
473	20240401	111000	29428300	5850	5850	5850	5850	0
474	20240401	110900	29428300	5850	5850	5850	5850	0
475	20240401	110800	29428300	5850	5850	5850	5850	2
476	20240401	110700	29416600	5850	5850	5850	5850	218
477	20240401	110600	28141300	5860	5860	5860	5860	0
478	20240401	110500	28141300	5860	5860	5860	5860	0
479	20240401	110400	28141300	5860	5860	5860	5860	0
480	20240401	110300	28141300	5860	5860	5860	5860	105
481	20240401	110200	27526000	5870	5870	5870	5870	0
482	20240401	110100	27526000	5870	5870	5870	5870	0
483	20240401	110000	27526000	5870	5870	5870	5870	0
484	20240401	105900	27526000	5870	5870	5870	5870	0
485	20240401	105800	27526000	5870	5870	5870	5870	227
486	20240401	105700	26193510	5860	5860	5860	5860	400
487	20240401	105600	23849510	5870	5870	5870	5870	245
488	20240401	105500	22411360	5870	5870	5870	5870	0
489	20240401	105400	22411360	5870	5870	5870	5870	0
490	20240401	105300	22411360	5870	5870	5870	5870	0
491	20240401	105200	22411360	5870	5870	5870	5870	0
492	20240401	105100	22411360	5870	5870	5870	5870	170
493	20240401	105000	21413460	5870	5870	5870	5870	0
494	20240401	104900	21413460	5870	5870	5870	5870	0
495	20240401	104800	21413460	5870	5870	5870	5870	1
496	20240401	104700	21407590	5860	5860	5860	5860	0
497	20240401	104600	21407590	5860	5860	5860	5860	7
498	20240401	104500	21366570	5860	5860	5860	5860	0
499	20240401	104400	21366570	5860	5860	5860	5860	0
500	20240401	104300	21366570	5860	5860	5860	5860	0
501	20240401	104200	21366570	5860	5860	5860	5860	300
502	20240401	104100	19608570	5860	5860	5860	5860	0
503	20240401	104000	19608570	5860	5860	5860	5860	0
504	20240401	103900	19608570	5860	5860	5860	5860	0
505	20240401	103800	19608570	5860	5860	5860	5860	0
506	20240401	103700	19608570	5860	5860	5860	5860	0
507	20240401	103600	19608570	5860	5860	5860	5860	0
508	20240401	103500	19608570	5860	5860	5860	5860	218
509	20240401	103400	18331090	5850	5850	5850	5850	275
510	20240401	103300	16722340	5840	5840	5840	5840	64
511	20240401	103200	16348580	5840	5840	5840	5840	0
512	20240401	103100	16348580	5840	5840	5840	5840	0
513	20240401	103000	16348580	5840	5840	5840	5840	0
514	20240401	102900	16348580	5840	5840	5840	5840	0
515	20240401	102800	16348580	5840	5840	5840	5840	0
516	20240401	102700	16348580	5840	5840	5840	5840	0
517	20240401	102600	16348580	5840	5840	5840	5840	0
518	20240401	102500	16348580	5840	5840	5840	5840	0
519	20240401	102400	16348580	5840	5840	5840	5840	50
520	20240401	102300	16056580	5840	5840	5840	5840	0
521	20240401	102200	16056580	5840	5840	5840	5840	0
522	20240401	102100	16056580	5840	5840	5840	5840	0
523	20240401	102000	16056580	5840	5840	5840	5840	2
524	20240401	101900	16044900	5840	5840	5840	5840	5
525	20240401	101800	16015700	5840	5840	5840	5840	0
526	20240401	101700	16015700	5840	5840	5840	5840	9
527	20240401	101600	15963140	5830	5830	5830	5830	0
528	20240401	101500	15963140	5830	5830	5830	5830	0
529	20240401	101400	15963140	5830	5830	5830	5830	0
530	20240401	101300	15963140	5830	5830	5830	5830	0
531	20240401	101200	15963140	5830	5830	5830	5830	31
532	20240401	101100	15782410	5830	5830	5830	5830	0
533	20240401	101000	15782410	5830	5830	5830	5830	100
534	20240401	100900	15199410	5830	5830	5830	5830	1
535	20240401	100800	15193580	5820	5820	5820	5820	0
536	20240401	100700	15193580	5820	5820	5820	5820	1
537	20240401	100600	15187760	5820	5820	5820	5820	0
538	20240401	100500	15187760	5820	5820	5820	5820	0
539	20240401	100400	15187760	5820	5820	5820	5820	1
540	20240401	100300	15181940	5810	5810	5810	5810	0
541	20240401	100200	15181940	5810	5810	5810	5810	0
542	20240401	100100	15181940	5810	5810	5810	5810	300
543	20240401	100000	13438940	5810	5820	5820	5810	91
544	20240401	095900	12909640	5820	5820	5820	5820	0
545	20240401	095800	12909640	5820	5820	5820	5820	0
546	20240401	095700	12909640	5820	5820	5820	5820	0
547	20240401	095600	12909640	5820	5820	5820	5820	0
548	20240401	095500	12909640	5820	5820	5820	5820	0
549	20240401	095400	12909640	5820	5820	5820	5820	0
550	20240401	095300	12909640	5820	5820	5820	5820	0
551	20240401	095200	12909640	5820	5820	5820	5820	0
552	20240401	095100	12909640	5820	5820	5820	5820	0
553	20240401	095000	12909640	5820	5840	5840	5820	500
554	20240401	094900	9991970	5850	5850	5850	5850	0
555	20240401	094800	9991970	5850	5850	5850	5850	0
556	20240401	094700	9991970	5850	5850	5850	5850	0
557	20240401	094600	9991970	5850	5850	5850	5850	0
558	20240401	094500	9991970	5850	5850	5850	5850	0
559	20240401	094400	9991970	5850	5850	5850	5850	10
560	20240401	094300	9933470	5850	5850	5850	5850	0
561	20240401	094200	9933470	5850	5850	5850	5850	217
562	20240401	094100	8664020	5850	5850	5850	5850	0
563	20240401	094000	8664020	5850	5850	5850	5850	2
564	20240401	093900	8652320	5850	5850	5850	5850	0
565	20240401	093800	8652320	5850	5850	5850	5850	0
566	20240401	093700	8652320	5850	5850	5850	5850	0
567	20240401	093600	8652320	5850	5850	5850	5850	0
568	20240401	093500	8652320	5850	5850	5850	5850	0
569	20240401	093400	8652320	5850	5850	5850	5850	10
570	20240401	093300	8593820	5830	5830	5830	5830	100
571	20240401	093200	8010820	5830	5830	5830	5830	100
572	20240401	093100	7427820	5820	5820	5820	5820	1
573	20240401	093000	7422000	5810	5810	5810	5810	0
574	20240401	092900	7422000	5810	5810	5810	5810	1
575	20240401	092800	7416190	5800	5800	5800	5800	0
576	20240401	092700	7416190	5800	5800	5800	5800	0
577	20240401	092600	7416190	5800	5800	5800	5800	0
578	20240401	092500	7416190	5800	5800	5800	5800	0
579	20240401	092400	7416190	5800	5800	5800	5800	0
580	20240401	092300	7416190	5800	5800	5800	5800	0
581	20240401	092200	7416190	5800	5800	5800	5800	0
582	20240401	092100	7416190	5800	5800	5800	5800	0
583	20240401	092000	7416190	5800	5800	5800	5800	0
584	20240401	091900	7416190	5800	5800	5800	5800	0
585	20240401	091800	7416190	5800	5800	5800	5800	0
586	20240401	091700	7416190	5800	5800	5800	5800	0
587	20240401	091600	7416190	5800	5800	5800	5800	0
588	20240401	091500	7416190	5800	5800	5800	5800	1
589	20240401	091400	7410390	5800	5800	5800	5800	0
590	20240401	091300	7410390	5800	5800	5800	5800	0
591	20240401	091200	7410390	5800	5800	5800	5800	0
592	20240401	091100	7410390	5800	5800	5800	5800	0
593	20240401	091000	7410390	5800	5810	5810	5780	75
594	20240401	090900	6976450	5840	5840	5840	5840	0
595	20240401	090800	6976450	5840	5840	5840	5840	460
596	20240401	090700	4290050	5860	5860	5860	5860	0
597	20240401	090600	4290050	5860	5860	5860	5860	0
598	20240401	090500	4290050	5860	5860	5860	5860	0
599	20240401	090400	4290050	5860	5860	5860	5860	0
600	20240401	090300	4290050	5860	5860	5860	5860	0
601	20240401	090200	4290050	5860	5860	5860	5860	0
602	20240401	090100	4290050	5860	5840	5860	5840	20
603	20240401	090000	4172920	5860	5880	5880	5860	131