KissMeData/025550/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190300	119268370	3570	3570	3570	3570	2092
3	20240401	190200	119268370	3570	3570	3570	3570	0
4	20240401	190100	119268370	3570	3570	3570	3570	0
5	20240401	190000	119268370	3570	3570	3570	3570	0
6	20240401	185900	119268370	3570	3570	3570	3570	0
7	20240401	185800	119268370	3570	3570	3570	3570	0
8	20240401	185700	119268370	3570	3570	3570	3570	0
9	20240401	185600	119268370	3570	3570	3570	3570	0
10	20240401	185500	119268370	3570	3570	3570	3570	0
11	20240401	185400	119268370	3570	3570	3570	3570	0
12	20240401	185300	119268370	3570	3570	3570	3570	0
13	20240401	185200	119268370	3570	3570	3570	3570	0
14	20240401	185100	119268370	3570	3570	3570	3570	0
15	20240401	185000	119268370	3570	3570	3570	3570	0
16	20240401	184900	119268370	3570	3570	3570	3570	0
17	20240401	184800	119268370	3570	3570	3570	3570	0
18	20240401	184700	119268370	3570	3570	3570	3570	0
19	20240401	184600	119268370	3570	3570	3570	3570	0
20	20240401	184500	119268370	3570	3570	3570	3570	0
21	20240401	184400	119268370	3570	3570	3570	3570	0
22	20240401	184300	119268370	3570	3570	3570	3570	0
23	20240401	184200	119268370	3570	3570	3570	3570	0
24	20240401	184100	119268370	3570	3570	3570	3570	0
25	20240401	184000	119268370	3570	3570	3570	3570	0
26	20240401	183900	119268370	3570	3570	3570	3570	0
27	20240401	183800	119268370	3570	3570	3570	3570	0
28	20240401	183700	119268370	3570	3570	3570	3570	0
29	20240401	183600	119268370	3570	3570	3570	3570	0
30	20240401	183500	119268370	3570	3570	3570	3570	0
31	20240401	183400	119268370	3570	3570	3570	3570	0
32	20240401	183300	119268370	3570	3570	3570	3570	2092
33	20240401	183200	119268370	3570	3570	3570	3570	0
34	20240401	183100	119268370	3570	3570	3570	3570	0
35	20240401	183000	119268370	3570	3570	3570	3570	0
36	20240401	182900	119268370	3570	3570	3570	3570	0
37	20240401	182800	119268370	3570	3570	3570	3570	0
38	20240401	182700	119268370	3570	3570	3570	3570	0
39	20240401	182600	119268370	3570	3570	3570	3570	0
40	20240401	182500	119268370	3570	3570	3570	3570	0
41	20240401	182400	119268370	3570	3570	3570	3570	0
42	20240401	182300	119268370	3570	3570	3570	3570	0
43	20240401	182200	119268370	3570	3570	3570	3570	0
44	20240401	182100	119268370	3570	3570	3570	3570	0
45	20240401	182000	119268370	3570	3570	3570	3570	0
46	20240401	181900	119268370	3570	3570	3570	3570	0
47	20240401	181800	119268370	3570	3570	3570	3570	0
48	20240401	181700	119268370	3570	3570	3570	3570	0
49	20240401	181600	119268370	3570	3570	3570	3570	0
50	20240401	181500	119268370	3570	3570	3570	3570	0
51	20240401	181400	119268370	3570	3570	3570	3570	0
52	20240401	181300	119268370	3570	3570	3570	3570	0
53	20240401	181200	119268370	3570	3570	3570	3570	0
54	20240401	181100	119268370	3570	3570	3570	3570	0
55	20240401	181000	119268370	3570	3570	3570	3570	0
56	20240401	180900	119268370	3570	3570	3570	3570	0
57	20240401	180800	119268370	3570	3570	3570	3570	0
58	20240401	180700	119268370	3570	3570	3570	3570	0
59	20240401	180600	119268370	3570	3570	3570	3570	0
60	20240401	180500	119268370	3570	3570	3570	3570	0
61	20240401	180400	119268370	3570	3570	3570	3570	0
62	20240401	180300	119268370	3570	3570	3570	3570	2092
63	20240401	180200	119268370	3570	3570	3570	3570	0
64	20240401	180100	119268370	3570	3570	3570	3570	0
65	20240401	180000	119268370	3570	3570	3570	3570	0
66	20240401	175900	119268370	3570	3570	3570	3570	0
67	20240401	175800	119268370	3570	3570	3570	3570	0
68	20240401	175700	119268370	3570	3570	3570	3570	0
69	20240401	175600	119268370	3570	3570	3570	3570	0
70	20240401	175500	119268370	3570	3570	3570	3570	0
71	20240401	175400	119268370	3570	3570	3570	3570	0
72	20240401	175300	119268370	3570	3570	3570	3570	0
73	20240401	175200	119268370	3570	3570	3570	3570	0
74	20240401	175100	119268370	3570	3570	3570	3570	0
75	20240401	175000	119268370	3570	3570	3570	3570	0
76	20240401	174900	119268370	3570	3570	3570	3570	0
77	20240401	174800	119268370	3570	3570	3570	3570	0
78	20240401	174700	119268370	3570	3570	3570	3570	0
79	20240401	174600	119268370	3570	3570	3570	3570	0
80	20240401	174500	119268370	3570	3570	3570	3570	0
81	20240401	174400	119268370	3570	3570	3570	3570	0
82	20240401	174300	119268370	3570	3570	3570	3570	0
83	20240401	174200	119268370	3570	3570	3570	3570	0
84	20240401	174100	119268370	3570	3570	3570	3570	0
85	20240401	174000	119268370	3570	3570	3570	3570	0
86	20240401	173900	119268370	3570	3570	3570	3570	0
87	20240401	173800	119268370	3570	3570	3570	3570	0
88	20240401	173700	119268370	3570	3570	3570	3570	0
89	20240401	173600	119268370	3570	3570	3570	3570	0
90	20240401	173500	119268370	3570	3570	3570	3570	0
91	20240401	173400	119268370	3570	3570	3570	3570	0
92	20240401	173300	119268370	3570	3570	3570	3570	2092
93	20240401	173200	119268370	3570	3570	3570	3570	0
94	20240401	173100	119268370	3570	3570	3570	3570	0
95	20240401	173000	119268370	3570	3570	3570	3570	0
96	20240401	172900	119268370	3570	3570	3570	3570	0
97	20240401	172800	119268370	3570	3570	3570	3570	0
98	20240401	172700	119268370	3570	3570	3570	3570	0
99	20240401	172600	119268370	3570	3570	3570	3570	0
100	20240401	172500	119268370	3570	3570	3570	3570	0
101	20240401	172400	119268370	3570	3570	3570	3570	0
102	20240401	172300	119268370	3570	3570	3570	3570	0
103	20240401	172200	119268370	3570	3570	3570	3570	0
104	20240401	172100	119268370	3570	3570	3570	3570	0
105	20240401	172000	119268370	3570	3570	3570	3570	0
106	20240401	171900	119268370	3570	3570	3570	3570	0
107	20240401	171800	119268370	3570	3570	3570	3570	0
108	20240401	171700	119268370	3570	3570	3570	3570	0
109	20240401	171600	119268370	3570	3570	3570	3570	0
110	20240401	171500	119268370	3570	3570	3570	3570	0
111	20240401	171400	119268370	3570	3570	3570	3570	0
112	20240401	171300	119268370	3570	3570	3570	3570	0
113	20240401	171200	119268370	3570	3570	3570	3570	0
114	20240401	171100	119268370	3570	3570	3570	3570	0
115	20240401	171000	119268370	3570	3570	3570	3570	0
116	20240401	170900	119268370	3570	3570	3570	3570	0
117	20240401	170800	119268370	3570	3570	3570	3570	0
118	20240401	170700	119268370	3570	3570	3570	3570	0
119	20240401	170600	119268370	3570	3570	3570	3570	0
120	20240401	170500	119268370	3570	3570	3570	3570	0
121	20240401	170400	119268370	3570	3570	3570	3570	0
122	20240401	170300	119268370	3570	3570	3570	3570	2092
123	20240401	170200	119268370	3570	3570	3570	3570	0
124	20240401	170100	119268370	3570	3570	3570	3570	0
125	20240401	170000	119268370	3570	3570	3570	3570	0
126	20240401	165900	119268370	3570	3570	3570	3570	0
127	20240401	165800	119268370	3570	3570	3570	3570	0
128	20240401	165700	119268370	3570	3570	3570	3570	0
129	20240401	165600	119268370	3570	3570	3570	3570	0
130	20240401	165500	119268370	3570	3570	3570	3570	0
131	20240401	165400	119268370	3570	3570	3570	3570	0
132	20240401	165300	119268370	3570	3570	3570	3570	0
133	20240401	165200	119268370	3570	3570	3570	3570	0
134	20240401	165100	119268370	3570	3570	3570	3570	0
135	20240401	165000	119268370	3570	3570	3570	3570	0
136	20240401	164900	119268370	3570	3570	3570	3570	0
137	20240401	164800	119268370	3570	3570	3570	3570	0
138	20240401	164700	119268370	3570	3570	3570	3570	0
139	20240401	164600	119268370	3570	3570	3570	3570	0
140	20240401	164500	119268370	3570	3570	3570	3570	0
141	20240401	164400	119268370	3570	3570	3570	3570	0
142	20240401	164300	119268370	3570	3570	3570	3570	0
143	20240401	164200	119268370	3570	3570	3570	3570	0
144	20240401	164100	119268370	3570	3570	3570	3570	0
145	20240401	164000	119268370	3570	3570	3570	3570	0
146	20240401	163900	119268370	3570	3570	3570	3570	0
147	20240401	163800	119268370	3570	3570	3570	3570	0
148	20240401	163700	119268370	3570	3570	3570	3570	0
149	20240401	163600	119268370	3570	3570	3570	3570	0
150	20240401	163500	119268370	3570	3570	3570	3570	0
151	20240401	163400	119268370	3570	3570	3570	3570	0
152	20240401	163300	119268370	3570	3570	3570	3570	2092
153	20240401	163200	119268370	3570	3570	3570	3570	0
154	20240401	163100	119268370	3570	3570	3570	3570	0
155	20240401	163000	119268370	3570	3570	3570	3570	0
156	20240401	162900	119268370	3570	3570	3570	3570	0
157	20240401	162800	119268370	3570	3570	3570	3570	0
158	20240401	162700	119268370	3570	3570	3570	3570	0
159	20240401	162600	119268370	3570	3570	3570	3570	0
160	20240401	162500	119268370	3570	3570	3570	3570	0
161	20240401	162400	119268370	3570	3570	3570	3570	0
162	20240401	162300	119268370	3570	3570	3570	3570	0
163	20240401	162200	119268370	3570	3570	3570	3570	0
164	20240401	162100	119268370	3570	3570	3570	3570	0
165	20240401	162000	119268370	3570	3570	3570	3570	0
166	20240401	161900	119268370	3570	3570	3570	3570	0
167	20240401	161800	119268370	3570	3570	3570	3570	0
168	20240401	161700	119268370	3570	3570	3570	3570	0
169	20240401	161600	119268370	3570	3570	3570	3570	0
170	20240401	161500	119268370	3570	3570	3570	3570	0
171	20240401	161400	119268370	3570	3570	3570	3570	0
172	20240401	161300	119268370	3570	3570	3570	3570	0
173	20240401	161200	119268370	3570	3570	3570	3570	0
174	20240401	161100	119268370	3570	3570	3570	3570	0
175	20240401	161000	119268370	3570	3570	3570	3570	0
176	20240401	160900	119268370	3570	3570	3570	3570	0
177	20240401	160800	119268370	3570	3570	3570	3570	0
178	20240401	160700	119268370	3570	3570	3570	3570	0
179	20240401	160600	119268370	3570	3570	3570	3570	0
180	20240401	160500	119268370	3570	3570	3570	3570	0
181	20240401	160400	119268370	3570	3570	3570	3570	0
182	20240401	160300	119268370	3570	3570	3570	3570	2092
183	20240401	160200	119268370	3570	3570	3570	3570	0
184	20240401	160100	119268370	3570	3570	3570	3570	0
185	20240401	160000	119268370	3570	3570	3570	3570	0
186	20240401	155900	119268370	3570	3570	3570	3570	0
187	20240401	155800	119268370	3570	3570	3570	3570	0
188	20240401	155700	119268370	3570	3570	3570	3570	0
189	20240401	155600	119268370	3570	3570	3570	3570	0
190	20240401	155500	119268370	3570	3570	3570	3570	0
191	20240401	155400	119268370	3570	3570	3570	3570	0
192	20240401	155300	119268370	3570	3570	3570	3570	0
193	20240401	155200	119268370	3570	3570	3570	3570	0
194	20240401	155100	119268370	3570	3570	3570	3570	0
195	20240401	155000	119268370	3570	3570	3570	3570	0
196	20240401	154900	119268370	3570	3570	3570	3570	0
197	20240401	154800	119268370	3570	3570	3570	3570	0
198	20240401	154700	119268370	3570	3570	3570	3570	0
199	20240401	154600	119268370	3570	3570	3570	3570	0
200	20240401	154500	119268370	3570	3570	3570	3570	0
201	20240401	154400	119268370	3570	3570	3570	3570	0
202	20240401	154300	119268370	3570	3570	3570	3570	0
203	20240401	154200	119268370	3570	3570	3570	3570	0
204	20240401	154100	119268370	3570	3570	3570	3570	0
205	20240401	154000	119268370	3570	3570	3570	3570	0
206	20240401	153900	119268370	3570	3570	3570	3570	0
207	20240401	153800	119268370	3570	3570	3570	3570	0
208	20240401	153700	119268370	3570	3570	3570	3570	0
209	20240401	153600	119268370	3570	3570	3570	3570	0
210	20240401	153500	119268370	3570	3570	3570	3570	0
211	20240401	153400	119268370	3570	3570	3570	3570	0
212	20240401	153300	119268370	3570	3570	3570	3570	2092
213	20240401	153200	119268370	3570	3570	3570	3570	0
214	20240401	153100	119268370	3570	3570	3570	3570	0
215	20240401	153000	119268370	3570	3570	3570	3570	2092
216	20240401	152900	111799930	3570	3570	3570	3570	0
217	20240401	152800	111799930	3570	3570	3570	3570	0
218	20240401	152700	111799930	3570	3570	3570	3570	0
219	20240401	152600	111799930	3570	3570	3570	3570	0
220	20240401	152500	111799930	3570	3570	3570	3570	0
221	20240401	152400	111799930	3570	3570	3570	3570	0
222	20240401	152300	111799930	3570	3570	3570	3570	0
223	20240401	152200	111799930	3570	3570	3570	3570	0
224	20240401	152100	111799930	3570	3570	3570	3570	0
225	20240401	152000	111799930	3570	3570	3570	3570	0
226	20240401	151900	111799930	3570	3570	3570	3570	11
227	20240401	151800	111760660	3570	3570	3570	3565	56
228	20240401	151700	111560975	3570	3570	3570	3570	2
229	20240401	151600	111553835	3570	3570	3570	3570	0
230	20240401	151500	111553835	3570	3570	3570	3570	10
231	20240401	151400	111518135	3570	3570	3570	3570	0
232	20240401	151300	111518135	3570	3570	3570	3570	0
233	20240401	151200	111518135	3570	3570	3570	3570	0
234	20240401	151100	111518135	3570	3570	3570	3570	0
235	20240401	151000	111518135	3570	3570	3570	3570	1
236	20240401	150900	111514565	3570	3570	3570	3570	3
237	20240401	150800	111503855	3550	3565	3565	3550	10000
238	20240401	150700	75966440	3570	3570	3570	3570	0
239	20240401	150600	75966440	3570	3570	3570	3570	0
240	20240401	150500	75966440	3570	3570	3570	3570	2
241	20240401	150400	75959300	3565	3570	3570	3565	216
242	20240401	150300	75188980	3570	3570	3570	3570	0
243	20240401	150200	75188980	3570	3570	3570	3570	0
244	20240401	150100	75188980	3570	3570	3570	3570	0
245	20240401	150000	75188980	3570	3570	3570	3570	6
246	20240401	145900	75167560	3570	3570	3570	3570	64
247	20240401	145800	74939080	3570	3570	3570	3570	1
248	20240401	145700	74935510	3570	3570	3570	3570	0
249	20240401	145600	74935510	3570	3570	3570	3570	0
250	20240401	145500	74935510	3570	3570	3570	3570	0
251	20240401	145400	74935510	3570	3570	3570	3570	0
252	20240401	145300	74935510	3570	3570	3570	3570	11
253	20240401	145200	74896240	3570	3570	3570	3570	100
254	20240401	145100	74539240	3570	3570	3570	3570	1
255	20240401	145000	74535670	3565	3565	3565	3565	0
256	20240401	144900	74535670	3565	3565	3565	3565	2
257	20240401	144800	74528540	3570	3570	3570	3570	0
258	20240401	144700	74528540	3570	3570	3570	3570	0
259	20240401	144600	74528540	3570	3570	3570	3570	1
260	20240401	144500	74524970	3570	3570	3570	3570	5
261	20240401	144400	74507120	3570	3570	3570	3570	0
262	20240401	144300	74507120	3570	3570	3570	3570	0
263	20240401	144200	74507120	3570	3570	3570	3570	3
264	20240401	144100	74496410	3565	3570	3570	3565	2
265	20240401	144000	74489275	3565	3565	3565	3565	0
266	20240401	143900	74489275	3565	3565	3565	3565	10
267	20240401	143800	74453625	3570	3570	3570	3570	0
268	20240401	143700	74453625	3570	3570	3570	3570	0
269	20240401	143600	74453625	3570	3570	3570	3570	0
270	20240401	143500	74453625	3570	3570	3570	3570	12
271	20240401	143400	74410785	3570	3570	3570	3570	0
272	20240401	143300	74410785	3570	3570	3570	3570	0
273	20240401	143200	74410785	3570	3570	3570	3570	0
274	20240401	143100	74410785	3570	3570	3570	3570	0
275	20240401	143000	74410785	3570	3570	3570	3570	0
276	20240401	142900	74410785	3570	3570	3570	3570	0
277	20240401	142800	74410785	3570	3570	3570	3570	0
278	20240401	142700	74410785	3570	3570	3570	3570	100
279	20240401	142600	74053785	3575	3575	3575	3575	0
280	20240401	142500	74053785	3575	3575	3575	3575	0
281	20240401	142400	74053785	3575	3575	3575	3575	0
282	20240401	142300	74053785	3575	3575	3575	3575	0
283	20240401	142200	74053785	3575	3575	3575	3575	0
284	20240401	142100	74053785	3575	3575	3575	3575	0
285	20240401	142000	74053785	3575	3575	3575	3575	0
286	20240401	141900	74053785	3575	3575	3575	3575	0
287	20240401	141800	74053785	3575	3575	3575	3575	0
288	20240401	141700	74053785	3575	3575	3575	3575	0
289	20240401	141600	74053785	3575	3575	3575	3575	0
290	20240401	141500	74053785	3575	3575	3575	3575	0
291	20240401	141400	74053785	3575	3575	3575	3575	0
292	20240401	141300	74053785	3575	3575	3575	3575	1
293	20240401	141200	74050210	3565	3565	3565	3565	0
294	20240401	141100	74050210	3565	3565	3565	3565	0
295	20240401	141000	74050210	3565	3565	3565	3565	0
296	20240401	140900	74050210	3565	3565	3565	3565	56
297	20240401	140800	73850570	3570	3570	3570	3570	0
298	20240401	140700	73850570	3570	3570	3570	3570	228
299	20240401	140600	73036610	3570	3570	3570	3570	0
300	20240401	140500	73036610	3570	3570	3570	3570	0
301	20240401	140400	73036610	3570	3570	3570	3570	0
302	20240401	140300	73036610	3570	3570	3570	3570	1000
303	20240401	140200	69466610	3565	3565	3565	3565	3
304	20240401	140100	69455915	3570	3570	3570	3570	0
305	20240401	140000	69455915	3570	3570	3570	3570	0
306	20240401	135900	69455915	3570	3570	3570	3570	0
307	20240401	135800	69455915	3570	3570	3570	3570	0
308	20240401	135700	69455915	3570	3570	3570	3570	0
309	20240401	135600	69455915	3570	3570	3570	3570	0
310	20240401	135500	69455915	3570	3570	3570	3570	1
311	20240401	135400	69452345	3575	3575	3575	3575	0
312	20240401	135300	69452345	3575	3575	3575	3575	0
313	20240401	135200	69452345	3575	3575	3575	3575	0
314	20240401	135100	69452345	3575	3575	3575	3575	0
315	20240401	135000	69452345	3575	3575	3575	3575	0
316	20240401	134900	69452345	3575	3575	3575	3575	0
317	20240401	134800	69452345	3575	3575	3575	3575	0
318	20240401	134700	69452345	3575	3575	3575	3575	2
319	20240401	134600	69445195	3570	3570	3570	3570	0
320	20240401	134500	69445195	3570	3570	3570	3570	5
321	20240401	134400	69427345	3575	3575	3575	3575	0
322	20240401	134300	69427345	3575	3575	3575	3575	0
323	20240401	134200	69427345	3575	3575	3575	3575	0
324	20240401	134100	69427345	3575	3575	3575	3575	0
325	20240401	134000	69427345	3575	3575	3575	3575	0
326	20240401	133900	69427345	3575	3575	3575	3575	0
327	20240401	133800	69427345	3575	3575	3575	3575	9
328	20240401	133700	69395170	3570	3570	3570	3570	0
329	20240401	133600	69395170	3570	3570	3570	3570	0
330	20240401	133500	69395170	3570	3570	3570	3570	0
331	20240401	133400	69395170	3570	3570	3570	3570	0
332	20240401	133300	69395170	3570	3570	3570	3570	0
333	20240401	133200	69395170	3570	3570	3570	3570	0
334	20240401	133100	69395170	3570	3570	3570	3570	0
335	20240401	133000	69395170	3570	3570	3570	3570	0
336	20240401	132900	69395170	3570	3570	3570	3570	90
337	20240401	132800	69073870	3575	3575	3575	3575	0
338	20240401	132700	69073870	3575	3575	3575	3575	0
339	20240401	132600	69073870	3575	3575	3575	3575	0
340	20240401	132500	69073870	3575	3575	3575	3575	0
341	20240401	132400	69073870	3575	3575	3575	3575	0
342	20240401	132300	69073870	3575	3575	3575	3575	0
343	20240401	132200	69073870	3575	3575	3575	3575	0
344	20240401	132100	69073870	3575	3575	3575	3575	0
345	20240401	132000	69073870	3575	3575	3575	3575	0
346	20240401	131900	69073870	3575	3575	3575	3575	0
347	20240401	131800	69073870	3575	3575	3575	3575	0
348	20240401	131700	69073870	3575	3575	3575	3575	0
349	20240401	131600	69073870	3575	3575	3575	3575	0
350	20240401	131500	69073870	3575	3575	3575	3575	0
351	20240401	131400	69073870	3575	3575	3575	3575	0
352	20240401	131300	69073870	3575	3575	3575	3575	0
353	20240401	131200	69073870	3575	3575	3575	3575	0
354	20240401	131100	69073870	3575	3575	3575	3575	0
355	20240401	131000	69073870	3575	3575	3575	3575	0
356	20240401	130900	69073870	3575	3575	3575	3575	0
357	20240401	130800	69073870	3575	3575	3575	3575	0
358	20240401	130700	69073870	3575	3575	3575	3575	0
359	20240401	130600	69073870	3575	3575	3575	3575	0
360	20240401	130500	69073870	3575	3575	3575	3575	6
361	20240401	130400	69052420	3575	3575	3575	3575	0
362	20240401	130300	69052420	3575	3570	3575	3570	240
363	20240401	130200	68195615	3570	3570	3570	3570	0
364	20240401	130100	68195615	3570	3570	3570	3570	0
365	20240401	130000	68195615	3570	3570	3570	3570	0
366	20240401	125900	68195615	3570	3570	3570	3570	0
367	20240401	125800	68195615	3570	3570	3570	3570	10
368	20240401	125700	68159915	3565	3565	3565	3565	0
369	20240401	125600	68159915	3565	3565	3565	3565	0
370	20240401	125500	68159915	3565	3565	3565	3565	0
371	20240401	125400	68159915	3565	3565	3565	3565	21
372	20240401	125300	68085050	3565	3565	3565	3565	0
373	20240401	125200	68085050	3565	3565	3565	3565	0
374	20240401	125100	68085050	3565	3565	3565	3565	0
375	20240401	125000	68085050	3565	3565	3565	3565	0
376	20240401	124900	68085050	3565	3565	3565	3565	0
377	20240401	124800	68085050	3565	3565	3565	3565	0
378	20240401	124700	68085050	3565	3565	3565	3565	0
379	20240401	124600	68085050	3565	3565	3565	3565	0
380	20240401	124500	68085050	3565	3565	3565	3565	0
381	20240401	124400	68085050	3565	3565	3565	3565	0
382	20240401	124300	68085050	3565	3565	3565	3565	174
383	20240401	124200	67464740	3565	3565	3565	3565	0
384	20240401	124100	67464740	3565	3565	3565	3565	0
385	20240401	124000	67464740	3565	3565	3565	3565	0
386	20240401	123900	67464740	3565	3565	3565	3565	0
387	20240401	123800	67464740	3565	3565	3565	3565	5
388	20240401	123700	67446915	3565	3565	3565	3565	0
389	20240401	123600	67446915	3565	3565	3565	3565	0
390	20240401	123500	67446915	3565	3565	3565	3565	0
391	20240401	123400	67446915	3565	3565	3565	3565	0
392	20240401	123300	67446915	3565	3565	3565	3565	0
393	20240401	123200	67446915	3565	3565	3565	3565	0
394	20240401	123100	67446915	3565	3565	3565	3565	0
395	20240401	123000	67446915	3565	3565	3565	3565	0
396	20240401	122900	67446915	3565	3565	3565	3565	0
397	20240401	122800	67446915	3565	3565	3565	3565	0
398	20240401	122700	67446915	3565	3565	3565	3565	0
399	20240401	122600	67446915	3565	3565	3565	3565	194
400	20240401	122500	66755305	3565	3565	3565	3565	0
401	20240401	122400	66755305	3565	3565	3565	3565	2
402	20240401	122300	66748175	3565	3565	3565	3565	0
403	20240401	122200	66748175	3565	3565	3565	3565	5
404	20240401	122100	66730350	3560	3560	3560	3560	0
405	20240401	122000	66730350	3560	3560	3560	3560	150
406	20240401	121900	66196350	3565	3565	3565	3565	29
407	20240401	121800	66092965	3565	3565	3565	3565	0
408	20240401	121700	66092965	3565	3565	3565	3565	4
409	20240401	121600	66078705	3565	3565	3565	3565	6
410	20240401	121500	66057315	3565	3565	3565	3565	5
411	20240401	121400	66039490	3560	3560	3560	3560	15
412	20240401	121300	65986090	3560	3560	3560	3560	3
413	20240401	121200	65975410	3565	3565	3565	3565	5
414	20240401	121100	65957585	3560	3560	3560	3560	0
415	20240401	121000	65957585	3560	3560	3560	3560	0
416	20240401	120900	65957585	3560	3560	3560	3560	0
417	20240401	120800	65957585	3560	3560	3560	3560	0
418	20240401	120700	65957585	3560	3560	3560	3560	0
419	20240401	120600	65957585	3560	3560	3560	3560	0
420	20240401	120500	65957585	3560	3560	3560	3560	0
421	20240401	120400	65957585	3560	3560	3560	3560	0
422	20240401	120300	65957585	3560	3560	3560	3560	0
423	20240401	120200	65957585	3560	3560	3560	3560	1
424	20240401	120100	65954025	3560	3560	3560	3560	0
425	20240401	120000	65954025	3560	3560	3560	3560	0
426	20240401	115900	65954025	3560	3560	3560	3560	0
427	20240401	115800	65954025	3560	3560	3560	3560	0
428	20240401	115700	65954025	3560	3560	3560	3560	0
429	20240401	115600	65954025	3560	3560	3560	3560	0
430	20240401	115500	65954025	3560	3560	3560	3560	0
431	20240401	115400	65954025	3560	3560	3560	3560	6
432	20240401	115300	65932665	3560	3560	3560	3560	170
433	20240401	115200	65327465	3560	3560	3560	3560	0
434	20240401	115100	65327465	3560	3560	3560	3560	0
435	20240401	115000	65327465	3560	3560	3560	3560	20
436	20240401	114900	65256265	3560	3560	3560	3560	5
437	20240401	114800	65238465	3560	3560	3560	3560	30
438	20240401	114700	65131665	3560	3560	3560	3560	200
439	20240401	114600	64419665	3560	3560	3560	3560	0
440	20240401	114500	64419665	3560	3560	3560	3560	500
441	20240401	114400	62639665	3555	3555	3555	3555	0
442	20240401	114300	62639665	3555	3555	3555	3555	163
443	20240401	114200	62060200	3560	3560	3560	3560	11
444	20240401	114100	62021040	3560	3560	3560	3560	0
445	20240401	114000	62021040	3560	3560	3560	3560	0
446	20240401	113900	62021040	3560	3560	3560	3560	0
447	20240401	113800	62021040	3560	3560	3560	3560	500
448	20240401	113700	60241040	3560	3560	3560	3560	0
449	20240401	113600	60241040	3560	3560	3560	3560	0
450	20240401	113500	60241040	3560	3560	3560	3560	0
451	20240401	113400	60241040	3560	3560	3560	3560	70
452	20240401	113300	59991840	3560	3560	3560	3560	0
453	20240401	113200	59991840	3560	3560	3560	3560	0
454	20240401	113100	59991840	3560	3560	3560	3560	0
455	20240401	113000	59991840	3560	3560	3560	3560	0
456	20240401	112900	59991840	3560	3560	3560	3560	0
457	20240401	112800	59991840	3560	3560	3560	3560	4
458	20240401	112700	59977600	3555	3555	3555	3555	0
459	20240401	112600	59977600	3555	3555	3555	3555	0
460	20240401	112500	59977600	3555	3555	3555	3555	0
461	20240401	112400	59977600	3555	3555	3555	3555	40
462	20240401	112300	59835400	3555	3555	3555	3555	33
463	20240401	112200	59718085	3555	3555	3555	3555	150
464	20240401	112100	59184835	3560	3560	3560	3560	0
465	20240401	112000	59184835	3560	3560	3560	3560	0
466	20240401	111900	59184835	3560	3560	3560	3560	0
467	20240401	111800	59184835	3560	3560	3560	3560	0
468	20240401	111700	59184835	3560	3560	3560	3560	0
469	20240401	111600	59184835	3560	3560	3560	3560	0
470	20240401	111500	59184835	3560	3560	3560	3560	0
471	20240401	111400	59184835	3560	3560	3560	3560	1
472	20240401	111300	59181275	3560	3560	3560	3560	1
473	20240401	111200	59177715	3560	3560	3560	3560	0
474	20240401	111100	59177715	3560	3560	3560	3560	22
475	20240401	111000	59099395	3560	3560	3560	3560	0
476	20240401	110900	59099395	3560	3560	3560	3560	30
477	20240401	110800	58992595	3570	3570	3570	3570	0
478	20240401	110700	58992595	3570	3560	3570	3560	1002
479	20240401	110600	55425455	3555	3555	3555	3555	0
480	20240401	110500	55425455	3555	3555	3555	3555	0
481	20240401	110400	55425455	3555	3555	3555	3555	50
482	20240401	110300	55247705	3575	3575	3575	3575	0
483	20240401	110200	55247705	3575	3575	3575	3575	0
484	20240401	110100	55247705	3575	3575	3575	3575	5
485	20240401	110000	55229830	3555	3555	3555	3555	0
486	20240401	105900	55229830	3555	3560	3560	3555	2000
487	20240401	105800	48119815	3575	3575	3575	3575	0
488	20240401	105700	48119815	3575	3575	3575	3575	0
489	20240401	105600	48119815	3575	3575	3575	3575	0
490	20240401	105500	48119815	3575	3575	3575	3575	0
491	20240401	105400	48119815	3575	3575	3575	3575	5
492	20240401	105300	48101940	3560	3560	3560	3560	0
493	20240401	105200	48101940	3560	3565	3565	3560	2150
494	20240401	105100	40445130	3575	3575	3575	3575	0
495	20240401	105000	40445130	3575	3575	3575	3575	0
496	20240401	104900	40445130	3575	3575	3575	3575	9
497	20240401	104800	40412955	3575	3575	3575	3575	0
498	20240401	104700	40412955	3575	3575	3575	3575	2
499	20240401	104600	40405805	3575	3575	3575	3575	0
500	20240401	104500	40405805	3575	3575	3575	3575	0
501	20240401	104400	40405805	3575	3575	3575	3575	5
502	20240401	104300	40387930	3575	3575	3575	3575	20
503	20240401	104200	40316430	3575	3575	3575	3575	0
504	20240401	104100	40316430	3575	3575	3575	3575	0
505	20240401	104000	40316430	3575	3575	3575	3575	0
506	20240401	103900	40316430	3575	3575	3575	3575	0
507	20240401	103800	40316430	3575	3575	3575	3575	0
508	20240401	103700	40316430	3575	3575	3575	3575	0
509	20240401	103600	40316430	3575	3575	3575	3575	0
510	20240401	103500	40316430	3575	3575	3575	3575	0
511	20240401	103400	40316430	3575	3575	3575	3575	0
512	20240401	103300	40316430	3575	3575	3575	3575	25
513	20240401	103200	40227055	3575	3575	3575	3575	2
514	20240401	103100	40219905	3575	3575	3575	3575	12
515	20240401	103000	40177005	3575	3575	3575	3575	0
516	20240401	102900	40177005	3575	3575	3575	3575	0
517	20240401	102800	40177005	3575	3575	3575	3575	0
518	20240401	102700	40177005	3575	3575	3575	3575	0
519	20240401	102600	40177005	3575	3575	3575	3575	0
520	20240401	102500	40177005	3575	3575	3575	3575	0
521	20240401	102400	40177005	3575	3575	3575	3575	0
522	20240401	102300	40177005	3575	3575	3575	3575	0
523	20240401	102200	40177005	3575	3575	3575	3575	0
524	20240401	102100	40177005	3575	3575	3575	3575	0
525	20240401	102000	40177005	3575	3575	3575	3575	0
526	20240401	101900	40177005	3575	3575	3575	3575	2
527	20240401	101800	40169855	3575	3575	3575	3575	15
528	20240401	101700	40116230	3575	3575	3575	3575	2
529	20240401	101600	40109080	3560	3555	3560	3555	592
530	20240401	101500	38004060	3560	3560	3560	3560	88
531	20240401	101400	37690780	3575	3575	3575	3575	1
532	20240401	101300	37687205	3575	3575	3575	3575	0
533	20240401	101200	37687205	3575	3575	3575	3575	0
534	20240401	101100	37687205	3575	3575	3575	3575	1
535	20240401	101000	37683630	3575	3570	3575	3570	28
536	20240401	100900	37583560	3575	3575	3575	3575	1
537	20240401	100800	37579985	3575	3575	3575	3575	0
538	20240401	100700	37579985	3575	3575	3575	3575	1
539	20240401	100600	37576410	3575	3575	3575	3575	0
540	20240401	100500	37576410	3575	3575	3575	3575	0
541	20240401	100400	37576410	3575	3575	3575	3575	501
542	20240401	100300	35785335	3575	3575	3575	3575	23
543	20240401	100200	35703110	3575	3555	3575	3555	302
544	20240401	100100	34629460	3555	3555	3555	3555	660
545	20240401	100000	32283160	3575	3575	3575	3575	1
546	20240401	095900	32279585	3560	3555	3560	3555	229
547	20240401	095800	31465430	3550	3550	3550	3550	10
548	20240401	095700	31429930	3575	3570	3575	3570	83
549	20240401	095600	31133615	3575	3575	3575	3575	0
550	20240401	095500	31133615	3575	3575	3575	3575	0
551	20240401	095400	31133615	3575	3575	3575	3575	0
552	20240401	095300	31133615	3575	3575	3575	3575	0
553	20240401	095200	31133615	3575	3575	3575	3575	0
554	20240401	095100	31133615	3575	3575	3575	3575	0
555	20240401	095000	31133615	3575	3575	3575	3575	3
556	20240401	094900	31122890	3550	3555	3555	3550	1555
557	20240401	094800	25601980	3575	3575	3575	3575	0
558	20240401	094700	25601980	3575	3575	3575	3575	4
559	20240401	094600	25587680	3550	3575	3575	3550	2
560	20240401	094500	25580555	3555	3555	3555	3555	3424
561	20240401	094400	13408235	3555	3560	3560	3555	1111
562	20240401	094300	9455870	3555	3555	3555	3555	5
563	20240401	094200	9438095	3575	3575	3575	3575	2
564	20240401	094100	9430945	3575	3575	3575	3575	0
565	20240401	094000	9430945	3575	3575	3575	3575	4
566	20240401	093900	9416645	3560	3560	3560	3560	0
567	20240401	093800	9416645	3560	3575	3575	3560	567
568	20240401	093700	7398110	3580	3580	3580	3580	0
569	20240401	093600	7398110	3580	3580	3580	3580	0
570	20240401	093500	7398110	3580	3565	3580	3560	30
571	20240401	093400	7291245	3560	3560	3560	3560	0
572	20240401	093300	7291245	3560	3560	3560	3560	0
573	20240401	093200	7291245	3560	3580	3580	3560	236
574	20240401	093100	6450365	3580	3580	3580	3580	0
575	20240401	093000	6450365	3580	3580	3580	3580	1
576	20240401	092900	6446785	3580	3580	3580	3580	0
577	20240401	092800	6446785	3580	3580	3580	3580	0
578	20240401	092700	6446785	3580	3575	3580	3575	24
579	20240401	092600	6360980	3580	3580	3580	3580	210
580	20240401	092500	5609180	3580	3580	3580	3580	27
581	20240401	092400	5512520	3580	3580	3580	3580	1
582	20240401	092300	5508940	3575	3575	3575	3575	1
583	20240401	092200	5505365	3580	3580	3580	3580	0
584	20240401	092100	5505365	3580	3580	3580	3580	0
585	20240401	092000	5505365	3580	3580	3580	3580	0
586	20240401	091900	5505365	3580	3580	3580	3580	0
587	20240401	091800	5505365	3580	3580	3580	3580	0
588	20240401	091700	5505365	3580	3580	3580	3580	3
589	20240401	091600	5494625	3580	3580	3580	3580	0
590	20240401	091500	5494625	3580	3580	3580	3580	0
591	20240401	091400	5494625	3580	3555	3580	3555	12
592	20240401	091300	5451940	3555	3555	3555	3555	22
593	20240401	091200	5373730	3550	3550	3550	3550	0
594	20240401	091100	5373730	3550	3555	3555	3550	111
595	20240401	091000	4979135	3555	3575	3575	3555	55
596	20240401	090900	4783175	3575	3575	3575	3575	0
597	20240401	090800	4783175	3575	3580	3580	3575	55
598	20240401	090700	4586325	3585	3585	3585	3585	1
599	20240401	090600	4582740	3580	3580	3580	3580	0
600	20240401	090500	4582740	3580	3580	3580	3580	58
601	20240401	090400	4375100	3580	3580	3580	3580	2
602	20240401	090300	4367940	3575	3575	3575	3575	52
603	20240401	090200	4182040	3580	3580	3580	3580	0
604	20240401	090100	4182040	3580	3580	3580	3580	0
605	20240401	090000	4182040	3580	3590	3590	3580	1165