KissMeData/006660/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184500	88292490	8680	8680	8680	8680	166
3	20240401	184400	88292490	8680	8680	8680	8680	0
4	20240401	184300	88292490	8680	8680	8680	8680	0
5	20240401	184200	88292490	8680	8680	8680	8680	0
6	20240401	184100	88292490	8680	8680	8680	8680	0
7	20240401	184000	88292490	8680	8680	8680	8680	0
8	20240401	183900	88292490	8680	8680	8680	8680	0
9	20240401	183800	88292490	8680	8680	8680	8680	0
10	20240401	183700	88292490	8680	8680	8680	8680	0
11	20240401	183600	88292490	8680	8680	8680	8680	0
12	20240401	183500	88292490	8680	8680	8680	8680	0
13	20240401	183400	88292490	8680	8680	8680	8680	0
14	20240401	183300	88292490	8680	8680	8680	8680	0
15	20240401	183200	88292490	8680	8680	8680	8680	0
16	20240401	183100	88292490	8680	8680	8680	8680	0
17	20240401	183000	88292490	8680	8680	8680	8680	0
18	20240401	182900	88292490	8680	8680	8680	8680	0
19	20240401	182800	88292490	8680	8680	8680	8680	0
20	20240401	182700	88292490	8680	8680	8680	8680	0
21	20240401	182600	88292490	8680	8680	8680	8680	0
22	20240401	182500	88292490	8680	8680	8680	8680	0
23	20240401	182400	88292490	8680	8680	8680	8680	0
24	20240401	182300	88292490	8680	8680	8680	8680	0
25	20240401	182200	88292490	8680	8680	8680	8680	0
26	20240401	182100	88292490	8680	8680	8680	8680	0
27	20240401	182000	88292490	8680	8680	8680	8680	0
28	20240401	181900	88292490	8680	8680	8680	8680	0
29	20240401	181800	88292490	8680	8680	8680	8680	0
30	20240401	181700	88292490	8680	8680	8680	8680	0
31	20240401	181600	88292490	8680	8680	8680	8680	0
32	20240401	181500	88292490	8680	8680	8680	8680	166
33	20240401	181400	88292490	8680	8680	8680	8680	0
34	20240401	181300	88292490	8680	8680	8680	8680	0
35	20240401	181200	88292490	8680	8680	8680	8680	0
36	20240401	181100	88292490	8680	8680	8680	8680	0
37	20240401	181000	88292490	8680	8680	8680	8680	0
38	20240401	180900	88292490	8680	8680	8680	8680	0
39	20240401	180800	88292490	8680	8680	8680	8680	0
40	20240401	180700	88292490	8680	8680	8680	8680	0
41	20240401	180600	88292490	8680	8680	8680	8680	0
42	20240401	180500	88292490	8680	8680	8680	8680	0
43	20240401	180400	88292490	8680	8680	8680	8680	0
44	20240401	180300	88292490	8680	8680	8680	8680	0
45	20240401	180200	88292490	8680	8680	8680	8680	0
46	20240401	180100	88292490	8680	8680	8680	8680	0
47	20240401	180000	88292490	8680	8680	8680	8680	0
48	20240401	175900	88292490	8680	8680	8680	8680	0
49	20240401	175800	88292490	8680	8680	8680	8680	0
50	20240401	175700	88292490	8680	8680	8680	8680	0
51	20240401	175600	88292490	8680	8680	8680	8680	0
52	20240401	175500	88292490	8680	8680	8680	8680	0
53	20240401	175400	88292490	8680	8680	8680	8680	0
54	20240401	175300	88292490	8680	8680	8680	8680	0
55	20240401	175200	88292490	8680	8680	8680	8680	0
56	20240401	175100	88292490	8680	8680	8680	8680	0
57	20240401	175000	88292490	8680	8680	8680	8680	0
58	20240401	174900	88292490	8680	8680	8680	8680	0
59	20240401	174800	88292490	8680	8680	8680	8680	0
60	20240401	174700	88292490	8680	8680	8680	8680	0
61	20240401	174600	88292490	8680	8680	8680	8680	0
62	20240401	174500	88292490	8680	8680	8680	8680	166
63	20240401	174400	88292490	8680	8680	8680	8680	0
64	20240401	174300	88292490	8680	8680	8680	8680	0
65	20240401	174200	88292490	8680	8680	8680	8680	0
66	20240401	174100	88292490	8680	8680	8680	8680	0
67	20240401	174000	88292490	8680	8680	8680	8680	0
68	20240401	173900	88292490	8680	8680	8680	8680	0
69	20240401	173800	88292490	8680	8680	8680	8680	0
70	20240401	173700	88292490	8680	8680	8680	8680	0
71	20240401	173600	88292490	8680	8680	8680	8680	0
72	20240401	173500	88292490	8680	8680	8680	8680	0
73	20240401	173400	88292490	8680	8680	8680	8680	0
74	20240401	173300	88292490	8680	8680	8680	8680	0
75	20240401	173200	88292490	8680	8680	8680	8680	0
76	20240401	173100	88292490	8680	8680	8680	8680	0
77	20240401	173000	88292490	8680	8680	8680	8680	0
78	20240401	172900	88292490	8680	8680	8680	8680	0
79	20240401	172800	88292490	8680	8680	8680	8680	0
80	20240401	172700	88292490	8680	8680	8680	8680	0
81	20240401	172600	88292490	8680	8680	8680	8680	0
82	20240401	172500	88292490	8680	8680	8680	8680	0
83	20240401	172400	88292490	8680	8680	8680	8680	0
84	20240401	172300	88292490	8680	8680	8680	8680	0
85	20240401	172200	88292490	8680	8680	8680	8680	0
86	20240401	172100	88292490	8680	8680	8680	8680	0
87	20240401	172000	88292490	8680	8680	8680	8680	0
88	20240401	171900	88292490	8680	8680	8680	8680	0
89	20240401	171800	88292490	8680	8680	8680	8680	0
90	20240401	171700	88292490	8680	8680	8680	8680	0
91	20240401	171600	88292490	8680	8680	8680	8680	0
92	20240401	171500	88292490	8680	8680	8680	8680	166
93	20240401	171400	88292490	8680	8680	8680	8680	0
94	20240401	171300	88292490	8680	8680	8680	8680	0
95	20240401	171200	88292490	8680	8680	8680	8680	0
96	20240401	171100	88292490	8680	8680	8680	8680	0
97	20240401	171000	88292490	8680	8680	8680	8680	0
98	20240401	170900	88292490	8680	8680	8680	8680	0
99	20240401	170800	88292490	8680	8680	8680	8680	0
100	20240401	170700	88292490	8680	8680	8680	8680	0
101	20240401	170600	88292490	8680	8680	8680	8680	0
102	20240401	170500	88292490	8680	8680	8680	8680	0
103	20240401	170400	88292490	8680	8680	8680	8680	0
104	20240401	170300	88292490	8680	8680	8680	8680	0
105	20240401	170200	88292490	8680	8680	8680	8680	0
106	20240401	170100	88292490	8680	8680	8680	8680	0
107	20240401	170000	88292490	8680	8680	8680	8680	0
108	20240401	165900	88292490	8680	8680	8680	8680	0
109	20240401	165800	88292490	8680	8680	8680	8680	0
110	20240401	165700	88292490	8680	8680	8680	8680	0
111	20240401	165600	88292490	8680	8680	8680	8680	0
112	20240401	165500	88292490	8680	8680	8680	8680	0
113	20240401	165400	88292490	8680	8680	8680	8680	0
114	20240401	165300	88292490	8680	8680	8680	8680	0
115	20240401	165200	88292490	8680	8680	8680	8680	0
116	20240401	165100	88292490	8680	8680	8680	8680	0
117	20240401	165000	88292490	8680	8680	8680	8680	0
118	20240401	164900	88292490	8680	8680	8680	8680	0
119	20240401	164800	88292490	8680	8680	8680	8680	0
120	20240401	164700	88292490	8680	8680	8680	8680	0
121	20240401	164600	88292490	8680	8680	8680	8680	0
122	20240401	164500	88292490	8680	8680	8680	8680	166
123	20240401	164400	88292490	8680	8680	8680	8680	0
124	20240401	164300	88292490	8680	8680	8680	8680	0
125	20240401	164200	88292490	8680	8680	8680	8680	0
126	20240401	164100	88292490	8680	8680	8680	8680	0
127	20240401	164000	88292490	8680	8680	8680	8680	0
128	20240401	163900	88292490	8680	8680	8680	8680	0
129	20240401	163800	88292490	8680	8680	8680	8680	0
130	20240401	163700	88292490	8680	8680	8680	8680	0
131	20240401	163600	88292490	8680	8680	8680	8680	0
132	20240401	163500	88292490	8680	8680	8680	8680	0
133	20240401	163400	88292490	8680	8680	8680	8680	0
134	20240401	163300	88292490	8680	8680	8680	8680	0
135	20240401	163200	88292490	8680	8680	8680	8680	0
136	20240401	163100	88292490	8680	8680	8680	8680	0
137	20240401	163000	88292490	8680	8680	8680	8680	0
138	20240401	162900	88292490	8680	8680	8680	8680	0
139	20240401	162800	88292490	8680	8680	8680	8680	0
140	20240401	162700	88292490	8680	8680	8680	8680	0
141	20240401	162600	88292490	8680	8680	8680	8680	0
142	20240401	162500	88292490	8680	8680	8680	8680	0
143	20240401	162400	88292490	8680	8680	8680	8680	0
144	20240401	162300	88292490	8680	8680	8680	8680	0
145	20240401	162200	88292490	8680	8680	8680	8680	0
146	20240401	162100	88292490	8680	8680	8680	8680	0
147	20240401	162000	88292490	8680	8680	8680	8680	0
148	20240401	161900	88292490	8680	8680	8680	8680	0
149	20240401	161800	88292490	8680	8680	8680	8680	0
150	20240401	161700	88292490	8680	8680	8680	8680	0
151	20240401	161600	88292490	8680	8680	8680	8680	0
152	20240401	161500	88292490	8680	8680	8680	8680	166
153	20240401	161400	88292490	8680	8680	8680	8680	0
154	20240401	161300	88292490	8680	8680	8680	8680	0
155	20240401	161200	88292490	8680	8680	8680	8680	0
156	20240401	161100	88292490	8680	8680	8680	8680	0
157	20240401	161000	88292490	8680	8680	8680	8680	0
158	20240401	160900	88292490	8680	8680	8680	8680	0
159	20240401	160800	88292490	8680	8680	8680	8680	0
160	20240401	160700	88292490	8680	8680	8680	8680	0
161	20240401	160600	88292490	8680	8680	8680	8680	0
162	20240401	160500	88292490	8680	8680	8680	8680	0
163	20240401	160400	88292490	8680	8680	8680	8680	0
164	20240401	160300	88292490	8680	8680	8680	8680	0
165	20240401	160200	88292490	8680	8680	8680	8680	0
166	20240401	160100	88292490	8680	8680	8680	8680	0
167	20240401	160000	88292490	8680	8680	8680	8680	0
168	20240401	155900	88292490	8680	8680	8680	8680	0
169	20240401	155800	88292490	8680	8680	8680	8680	0
170	20240401	155700	88292490	8680	8680	8680	8680	0
171	20240401	155600	88292490	8680	8680	8680	8680	0
172	20240401	155500	88292490	8680	8680	8680	8680	0
173	20240401	155400	88292490	8680	8680	8680	8680	0
174	20240401	155300	88292490	8680	8680	8680	8680	0
175	20240401	155200	88292490	8680	8680	8680	8680	0
176	20240401	155100	88292490	8680	8680	8680	8680	0
177	20240401	155000	88292490	8680	8680	8680	8680	0
178	20240401	154900	88292490	8680	8680	8680	8680	0
179	20240401	154800	88292490	8680	8680	8680	8680	0
180	20240401	154700	88292490	8680	8680	8680	8680	0
181	20240401	154600	88292490	8680	8680	8680	8680	0
182	20240401	154500	88292490	8680	8680	8680	8680	166
183	20240401	154400	88292490	8680	8680	8680	8680	0
184	20240401	154300	88292490	8680	8680	8680	8680	0
185	20240401	154200	88292490	8680	8680	8680	8680	0
186	20240401	154100	88292490	8680	8680	8680	8680	0
187	20240401	154000	88292490	8680	8680	8680	8680	0
188	20240401	153900	88292490	8680	8680	8680	8680	0
189	20240401	153800	88292490	8680	8680	8680	8680	0
190	20240401	153700	88292490	8680	8680	8680	8680	0
191	20240401	153600	88292490	8680	8680	8680	8680	0
192	20240401	153500	88292490	8680	8680	8680	8680	0
193	20240401	153400	88292490	8680	8680	8680	8680	0
194	20240401	153300	88292490	8680	8680	8680	8680	0
195	20240401	153200	88292490	8680	8680	8680	8680	0
196	20240401	153100	88292490	8680	8680	8680	8680	0
197	20240401	153000	88292490	8680	8680	8680	8680	166
198	20240401	152900	86851610	8680	8680	8680	8680	0
199	20240401	152800	86851610	8680	8680	8680	8680	0
200	20240401	152700	86851610	8680	8680	8680	8680	0
201	20240401	152600	86851610	8680	8680	8680	8680	0
202	20240401	152500	86851610	8680	8680	8680	8680	0
203	20240401	152400	86851610	8680	8680	8680	8680	0
204	20240401	152300	86851610	8680	8680	8680	8680	0
205	20240401	152200	86851610	8680	8680	8680	8680	0
206	20240401	152100	86851610	8680	8680	8680	8680	0
207	20240401	152000	86851610	8680	8680	8680	8680	0
208	20240401	151900	86851610	8680	8680	8680	8680	15
209	20240401	151800	86721410	8630	8630	8630	8630	500
210	20240401	151700	82406410	8630	8640	8640	8620	1721
211	20240401	151600	67551890	8640	8640	8640	8640	0
212	20240401	151500	67551890	8640	8640	8640	8640	0
213	20240401	151400	67551890	8640	8640	8640	8640	0
214	20240401	151300	67551890	8640	8640	8640	8640	0
215	20240401	151200	67551890	8640	8640	8640	8640	0
216	20240401	151100	67551890	8640	8640	8640	8640	0
217	20240401	151000	67551890	8640	8640	8640	8640	0
218	20240401	150900	67551890	8640	8640	8640	8640	0
219	20240401	150800	67551890	8640	8640	8640	8640	51
220	20240401	150700	67111250	8630	8630	8630	8630	0
221	20240401	150600	67111250	8630	8670	8670	8630	186
222	20240401	150500	65503950	8670	8670	8670	8670	8
223	20240401	150400	65434590	8670	8670	8670	8670	0
224	20240401	150300	65434590	8670	8670	8670	8670	0
225	20240401	150200	65434590	8670	8670	8670	8670	0
226	20240401	150100	65434590	8670	8670	8670	8670	0
227	20240401	150000	65434590	8670	8630	8670	8630	13
228	20240401	145900	65322320	8630	8630	8630	8630	0
229	20240401	145800	65322320	8630	8630	8630	8630	0
230	20240401	145700	65322320	8630	8630	8630	8630	0
231	20240401	145600	65322320	8630	8630	8630	8630	1
232	20240401	145500	65313690	8630	8630	8630	8630	0
233	20240401	145400	65313690	8630	8630	8630	8630	0
234	20240401	145300	65313690	8630	8630	8630	8630	0
235	20240401	145200	65313690	8630	8630	8630	8630	192
236	20240401	145100	63656730	8630	8630	8630	8630	0
237	20240401	145000	63656730	8630	8640	8640	8630	410
238	20240401	144900	60115610	8640	8640	8640	8640	0
239	20240401	144800	60115610	8640	8640	8640	8640	0
240	20240401	144700	60115610	8640	8640	8640	8640	418
241	20240401	144600	56504090	8640	8640	8640	8640	33
242	20240401	144500	56218970	8640	8640	8640	8640	0
243	20240401	144400	56218970	8640	8640	8640	8640	0
244	20240401	144300	56218970	8640	8640	8640	8640	4
245	20240401	144200	56184410	8640	8640	8640	8640	45
246	20240401	144100	55795610	8640	8640	8640	8640	0
247	20240401	144000	55795610	8640	8640	8640	8640	0
248	20240401	143900	55795610	8640	8640	8640	8640	11
249	20240401	143800	55700570	8630	8630	8630	8630	0
250	20240401	143700	55700570	8630	8630	8630	8630	0
251	20240401	143600	55700570	8630	8630	8630	8630	0
252	20240401	143500	55700570	8630	8630	8630	8630	0
253	20240401	143400	55700570	8630	8630	8630	8630	1
254	20240401	143300	55691940	8630	8630	8630	8630	0
255	20240401	143200	55691940	8630	8630	8630	8630	0
256	20240401	143100	55691940	8630	8630	8630	8630	0
257	20240401	143000	55691940	8630	8630	8630	8630	0
258	20240401	142900	55691940	8630	8630	8630	8630	0
259	20240401	142800	55691940	8630	8630	8630	8630	0
260	20240401	142700	55691940	8630	8630	8630	8630	10
261	20240401	142600	55605640	8630	8640	8640	8630	98
262	20240401	142500	54759750	8640	8640	8640	8640	0
263	20240401	142400	54759750	8640	8640	8640	8640	0
264	20240401	142300	54759750	8640	8640	8640	8640	0
265	20240401	142200	54759750	8640	8640	8640	8640	2
266	20240401	142100	54742470	8680	8680	8680	8680	0
267	20240401	142000	54742470	8680	8680	8680	8680	0
268	20240401	141900	54742470	8680	8680	8680	8680	0
269	20240401	141800	54742470	8680	8680	8680	8680	0
270	20240401	141700	54742470	8680	8680	8680	8680	0
271	20240401	141600	54742470	8680	8680	8680	8680	0
272	20240401	141500	54742470	8680	8680	8680	8680	0
273	20240401	141400	54742470	8680	8680	8680	8680	0
274	20240401	141300	54742470	8680	8680	8680	8680	200
275	20240401	141200	53006470	8630	8630	8630	8630	0
276	20240401	141100	53006470	8630	8630	8630	8630	0
277	20240401	141000	53006470	8630	8630	8630	8630	0
278	20240401	140900	53006470	8630	8630	8630	8630	0
279	20240401	140800	53006470	8630	8630	8630	8630	0
280	20240401	140700	53006470	8630	8630	8630	8630	0
281	20240401	140600	53006470	8630	8630	8630	8630	0
282	20240401	140500	53006470	8630	8630	8630	8630	6
283	20240401	140400	52954690	8680	8680	8680	8680	23
284	20240401	140300	52755050	8630	8630	8630	8630	0
285	20240401	140200	52755050	8630	8630	8630	8630	1
286	20240401	140100	52746420	8680	8680	8680	8680	5
287	20240401	140000	52703020	8680	8680	8680	8680	1
288	20240401	135900	52694340	8640	8640	8640	8640	0
289	20240401	135800	52694340	8640	8640	8640	8640	0
290	20240401	135700	52694340	8640	8640	8640	8640	0
291	20240401	135600	52694340	8640	8640	8640	8640	0
292	20240401	135500	52694340	8640	8640	8640	8640	0
293	20240401	135400	52694340	8640	8640	8640	8640	0
294	20240401	135300	52694340	8640	8640	8640	8640	0
295	20240401	135200	52694340	8640	8640	8640	8640	0
296	20240401	135100	52694340	8640	8640	8640	8640	0
297	20240401	135000	52694340	8640	8640	8640	8640	228
298	20240401	134900	50724420	8690	8690	8690	8690	0
299	20240401	134800	50724420	8690	8690	8690	8690	0
300	20240401	134700	50724420	8690	8690	8690	8690	0
301	20240401	134600	50724420	8690	8690	8690	8690	0
302	20240401	134500	50724420	8690	8690	8690	8690	0
303	20240401	134400	50724420	8690	8690	8690	8690	0
304	20240401	134300	50724420	8690	8690	8690	8690	0
305	20240401	134200	50724420	8690	8690	8690	8690	0
306	20240401	134100	50724420	8690	8690	8690	8690	0
307	20240401	134000	50724420	8690	8690	8690	8690	0
308	20240401	133900	50724420	8690	8690	8690	8690	9
309	20240401	133800	50646210	8690	8690	8690	8690	1
310	20240401	133700	50637520	8650	8650	8650	8650	0
311	20240401	133600	50637520	8650	8650	8650	8650	222
312	20240401	133500	48717220	8690	8690	8690	8690	0
313	20240401	133400	48717220	8690	8690	8690	8690	0
314	20240401	133300	48717220	8690	8690	8690	8690	1
315	20240401	133200	48708530	8690	8690	8690	8690	0
316	20240401	133100	48708530	8690	8690	8690	8690	0
317	20240401	133000	48708530	8690	8690	8690	8690	0
318	20240401	132900	48708530	8690	8690	8690	8690	0
319	20240401	132800	48708530	8690	8690	8690	8690	0
320	20240401	132700	48708530	8690	8690	8690	8690	0
321	20240401	132600	48708530	8690	8690	8690	8690	0
322	20240401	132500	48708530	8690	8690	8690	8690	1
323	20240401	132400	48699840	8650	8650	8650	8650	0
324	20240401	132300	48699840	8650	8650	8650	8650	0
325	20240401	132200	48699840	8650	8650	8650	8650	0
326	20240401	132100	48699840	8650	8650	8650	8650	3
327	20240401	132000	48673890	8690	8690	8690	8690	0
328	20240401	131900	48673890	8690	8690	8690	8690	1
329	20240401	131800	48665200	8650	8650	8650	8650	0
330	20240401	131700	48665200	8650	8650	8650	8650	0
331	20240401	131600	48665200	8650	8650	8650	8650	0
332	20240401	131500	48665200	8650	8650	8650	8650	0
333	20240401	131400	48665200	8650	8650	8650	8650	0
334	20240401	131300	48665200	8650	8650	8650	8650	0
335	20240401	131200	48665200	8650	8650	8650	8650	0
336	20240401	131100	48665200	8650	8650	8650	8650	0
337	20240401	131000	48665200	8650	8650	8650	8650	0
338	20240401	130900	48665200	8650	8650	8650	8650	0
339	20240401	130800	48665200	8650	8650	8650	8650	0
340	20240401	130700	48665200	8650	8650	8650	8650	0
341	20240401	130600	48665200	8650	8650	8650	8650	1
342	20240401	130500	48656550	8650	8650	8650	8650	20
343	20240401	130400	48483550	8650	8650	8650	8650	0
344	20240401	130300	48483550	8650	8650	8650	8650	1
345	20240401	130200	48474900	8650	8650	8650	8650	2
346	20240401	130100	48457600	8680	8680	8680	8680	2
347	20240401	130000	48440240	8680	8680	8680	8680	0
348	20240401	125900	48440240	8680	8680	8680	8680	0
349	20240401	125800	48440240	8680	8680	8680	8680	0
350	20240401	125700	48440240	8680	8680	8680	8680	0
351	20240401	125600	48440240	8680	8680	8680	8680	0
352	20240401	125500	48440240	8680	8680	8680	8680	0
353	20240401	125400	48440240	8680	8680	8680	8680	0
354	20240401	125300	48440240	8680	8680	8680	8680	0
355	20240401	125200	48440240	8680	8680	8680	8680	0
356	20240401	125100	48440240	8680	8680	8680	8650	304
357	20240401	125000	45810580	8680	8680	8680	8680	1
358	20240401	124900	45801900	8680	8680	8680	8680	1
359	20240401	124800	45793220	8650	8650	8650	8650	0
360	20240401	124700	45793220	8650	8650	8650	8650	1
361	20240401	124600	45784570	8650	8650	8650	8650	3
362	20240401	124500	45758620	8650	8650	8650	8650	1
363	20240401	124400	45749970	8650	8650	8650	8650	0
364	20240401	124300	45749970	8650	8650	8650	8650	1
365	20240401	124200	45741320	8650	8650	8650	8650	0
366	20240401	124100	45741320	8650	8650	8650	8650	0
367	20240401	124000	45741320	8650	8650	8650	8650	0
368	20240401	123900	45741320	8650	8650	8650	8650	0
369	20240401	123800	45741320	8650	8650	8650	8650	0
370	20240401	123700	45741320	8650	8650	8650	8650	0
371	20240401	123600	45741320	8650	8650	8650	8650	2
372	20240401	123500	45724020	8650	8650	8650	8650	0
373	20240401	123400	45724020	8650	8650	8650	8650	1
374	20240401	123300	45715370	8650	8650	8650	8650	1
375	20240401	123200	45706720	8650	8650	8650	8650	2
376	20240401	123100	45689420	8650	8650	8650	8650	0
377	20240401	123000	45689420	8650	8650	8650	8650	0
378	20240401	122900	45689420	8650	8650	8650	8650	0
379	20240401	122800	45689420	8650	8650	8650	8650	0
380	20240401	122700	45689420	8650	8650	8650	8650	2
381	20240401	122600	45672120	8650	8650	8650	8650	55
382	20240401	122500	45196370	8650	8650	8650	8650	0
383	20240401	122400	45196370	8650	8650	8650	8650	0
384	20240401	122300	45196370	8650	8650	8650	8650	2
385	20240401	122200	45179070	8690	8690	8690	8690	0
386	20240401	122100	45179070	8690	8690	8690	8690	0
387	20240401	122000	45179070	8690	8690	8690	8690	0
388	20240401	121900	45179070	8690	8690	8690	8690	0
389	20240401	121800	45179070	8690	8690	8690	8690	0
390	20240401	121700	45179070	8690	8690	8690	8690	0
391	20240401	121600	45179070	8690	8690	8690	8690	0
392	20240401	121500	45179070	8690	8690	8690	8690	0
393	20240401	121400	45179070	8690	8690	8690	8690	1
394	20240401	121300	45170380	8640	8640	8640	8640	1
395	20240401	121200	45161740	8640	8640	8640	8640	1
396	20240401	121100	45153100	8690	8690	8690	8690	0
397	20240401	121000	45153100	8690	8690	8690	8690	0
398	20240401	120900	45153100	8690	8690	8690	8690	0
399	20240401	120800	45153100	8690	8670	8690	8670	2
400	20240401	120700	45135740	8640	8640	8640	8640	1
401	20240401	120600	45127100	8640	8640	8640	8640	1
402	20240401	120500	45118460	8630	8630	8630	8630	1
403	20240401	120400	45109830	8650	8650	8650	8650	0
404	20240401	120300	45109830	8650	8650	8650	8650	100
405	20240401	120200	44244830	8630	8630	8630	8630	1
406	20240401	120100	44236200	8620	8620	8620	8620	0
407	20240401	120000	44236200	8620	8630	8630	8620	92
408	20240401	115900	43442970	8630	8630	8630	8630	0
409	20240401	115800	43442970	8630	8630	8630	8630	0
410	20240401	115700	43442970	8630	8630	8630	8630	28
411	20240401	115600	43201330	8630	8620	8630	8620	4
412	20240401	115500	43166820	8620	8620	8620	8620	0
413	20240401	115400	43166820	8620	8620	8620	8620	1
414	20240401	115300	43158200	8620	8620	8620	8620	1
415	20240401	115200	43149580	8620	8620	8620	8620	1
416	20240401	115100	43140960	8650	8640	8650	8640	23
417	20240401	115000	42942020	8620	8620	8620	8620	0
418	20240401	114900	42942020	8620	8620	8620	8620	0
419	20240401	114800	42942020	8620	8620	8620	8620	10
420	20240401	114700	42855820	8620	8620	8620	8620	10
421	20240401	114600	42769620	8620	8620	8620	8620	2
422	20240401	114500	42752380	8620	8620	8620	8620	0
423	20240401	114400	42752380	8620	8620	8620	8620	0
424	20240401	114300	42752380	8620	8620	8620	8620	1
425	20240401	114200	42743760	8620	8620	8620	8620	14
426	20240401	114100	42623080	8620	8640	8640	8620	302
427	20240401	114000	40018180	8650	8650	8650	8650	5
428	20240401	113900	39974930	8650	8650	8650	8650	0
429	20240401	113800	39974930	8650	8650	8650	8650	0
430	20240401	113700	39974930	8650	8650	8650	8650	75
431	20240401	113600	39326180	8650	8650	8650	8650	3
432	20240401	113500	39300230	8650	8650	8650	8650	20
433	20240401	113400	39127230	8650	8650	8650	8650	500
434	20240401	113300	34802230	8650	8650	8650	8650	0
435	20240401	113200	34802230	8650	8650	8650	8650	1
436	20240401	113100	34793580	8650	8650	8650	8650	0
437	20240401	113000	34793580	8650	8650	8650	8650	0
438	20240401	112900	34793580	8650	8650	8650	8650	0
439	20240401	112800	34793580	8650	8650	8650	8650	0
440	20240401	112700	34793580	8650	8650	8650	8650	0
441	20240401	112600	34793580	8650	8650	8650	8650	1
442	20240401	112500	34784930	8650	8690	8690	8650	469
443	20240401	112400	30728040	8650	8650	8650	8650	1
444	20240401	112300	30719390	8650	8650	8650	8650	1
445	20240401	112200	30710740	8650	8650	8650	8650	0
446	20240401	112100	30710740	8650	8650	8650	8650	0
447	20240401	112000	30710740	8650	8660	8660	8650	224
448	20240401	111900	28773100	8650	8650	8650	8650	0
449	20240401	111800	28773100	8650	8650	8650	8650	0
450	20240401	111700	28773100	8650	8650	8650	8650	1
451	20240401	111600	28764450	8650	8650	8650	8650	4
452	20240401	111500	28729850	8650	8650	8650	8650	0
453	20240401	111400	28729850	8650	8650	8650	8650	1
454	20240401	111300	28721200	8650	8650	8650	8650	1
455	20240401	111200	28712550	8650	8700	8700	8650	3
456	20240401	111100	28686550	8650	8650	8650	8650	100
457	20240401	111000	27821550	8660	8660	8660	8660	1
458	20240401	110900	27812890	8660	8660	8660	8660	109
459	20240401	110800	26868950	8650	8650	8650	8650	0
460	20240401	110700	26868950	8650	8650	8650	8650	1
461	20240401	110600	26860300	8650	8650	8650	8650	3
462	20240401	110500	26834350	8650	8650	8650	8650	0
463	20240401	110400	26834350	8650	8650	8650	8650	0
464	20240401	110300	26834350	8650	8650	8650	8650	2
465	20240401	110200	26817050	8650	8650	8650	8650	1
466	20240401	110100	26808400	8660	8660	8660	8660	0
467	20240401	110000	26808400	8660	8660	8660	8660	0
468	20240401	105900	26808400	8660	8660	8660	8660	6
469	20240401	105800	26756440	8650	8650	8650	8650	0
470	20240401	105700	26756440	8650	8650	8650	8650	1
471	20240401	105600	26747790	8650	8650	8650	8650	2
472	20240401	105500	26730490	8650	8650	8650	8650	0
473	20240401	105400	26730490	8650	8650	8650	8650	0
474	20240401	105300	26730490	8650	8650	8650	8650	1
475	20240401	105200	26721840	8650	8650	8650	8650	0
476	20240401	105100	26721840	8650	8650	8650	8650	0
477	20240401	105000	26721840	8650	8650	8650	8650	0
478	20240401	104900	26721840	8650	8660	8660	8650	491
479	20240401	104800	22474070	8660	8660	8660	8660	0
480	20240401	104700	22474070	8660	8660	8660	8660	10
481	20240401	104600	22387470	8660	8670	8670	8660	71
482	20240401	104500	21772580	8670	8670	8670	8670	0
483	20240401	104400	21772580	8670	8670	8670	8670	1
484	20240401	104300	21763910	8670	8670	8670	8670	1
485	20240401	104200	21755240	8670	8670	8670	8670	0
486	20240401	104100	21755240	8670	8670	8670	8670	0
487	20240401	104000	21755240	8670	8670	8670	8670	0
488	20240401	103900	21755240	8670	8670	8670	8670	2
489	20240401	103800	21737900	8660	8660	8660	8660	0
490	20240401	103700	21737900	8660	8660	8660	8660	0
491	20240401	103600	21737900	8660	8670	8670	8660	501
492	20240401	103500	17394800	8700	8700	8700	8700	0
493	20240401	103400	17394800	8700	8700	8700	8700	0
494	20240401	103300	17394800	8700	8700	8700	8700	6
495	20240401	103200	17342600	8670	8700	8700	8670	3
496	20240401	103100	17316560	8660	8660	8660	8660	0
497	20240401	103000	17316560	8660	8660	8660	8660	0
498	20240401	102900	17316560	8660	8660	8660	8660	0
499	20240401	102800	17316560	8660	8660	8660	8660	0
500	20240401	102700	17316560	8660	8660	8660	8660	1
501	20240401	102600	17307900	8660	8660	8660	8660	2
502	20240401	102500	17290580	8650	8650	8650	8650	0
503	20240401	102400	17290580	8650	8650	8650	8650	0
504	20240401	102300	17290580	8650	8650	8650	8650	1
505	20240401	102200	17281930	8650	8650	8650	8650	0
506	20240401	102100	17281930	8650	8650	8650	8650	0
507	20240401	102000	17281930	8650	8650	8650	8650	1
508	20240401	101900	17273280	8650	8650	8650	8650	0
509	20240401	101800	17273280	8650	8650	8650	8650	214
510	20240401	101700	15422180	8650	8650	8650	8650	42
511	20240401	101600	15058880	8650	8650	8650	8650	2
512	20240401	101500	15041580	8650	8650	8650	8650	1
513	20240401	101400	15032930	8650	8650	8650	8650	1
514	20240401	101300	15024280	8660	8660	8660	8660	0
515	20240401	101200	15024280	8660	8680	8680	8660	3
516	20240401	101100	14998280	8650	8650	8650	8650	0
517	20240401	101000	14998280	8650	8650	8650	8650	4
518	20240401	100900	14963680	8700	8700	8700	8700	0
519	20240401	100800	14963680	8700	8700	8700	8700	1
520	20240401	100700	14954980	8700	8650	8700	8650	48
521	20240401	100600	14539340	8650	8650	8650	8650	3
522	20240401	100500	14513390	8650	8680	8680	8650	550
523	20240401	100400	9745680	8680	8680	8680	8680	0
524	20240401	100300	9745680	8680	8700	8700	8680	3
525	20240401	100200	9719620	8680	8680	8680	8680	1
526	20240401	100100	9710940	8680	8680	8680	8680	50
527	20240401	100000	9276940	8690	8690	8690	8690	171
528	20240401	095900	7790950	8700	8700	8700	8700	1
529	20240401	095800	7782250	8700	8700	8700	8700	0
530	20240401	095700	7782250	8700	8700	8700	8700	0
531	20240401	095600	7782250	8700	8700	8700	8700	1
532	20240401	095500	7773550	8690	8690	8690	8690	0
533	20240401	095400	7773550	8690	8690	8690	8690	0
534	20240401	095300	7773550	8690	8690	8690	8690	1
535	20240401	095200	7764860	8690	8690	8690	8690	0
536	20240401	095100	7764860	8690	8690	8690	8690	0
537	20240401	095000	7764860	8690	8690	8690	8690	0
538	20240401	094900	7764860	8690	8690	8690	8690	0
539	20240401	094800	7764860	8690	8690	8690	8690	0
540	20240401	094700	7764860	8690	8690	8690	8690	1
541	20240401	094600	7756170	8690	8690	8690	8690	3
542	20240401	094500	7730100	8690	8690	8690	8690	1
543	20240401	094400	7721410	8730	8720	8730	8720	3
544	20240401	094300	7695240	8700	8710	8710	8700	181
545	20240401	094200	6120490	8710	8710	8710	8710	1
546	20240401	094100	6111780	8700	8690	8700	8690	74
547	20240401	094000	5468480	8690	8690	8690	8690	0
548	20240401	093900	5468480	8690	8700	8700	8690	76
549	20240401	093800	4807680	8700	8700	8700	8700	55
550	20240401	093700	4329180	8720	8700	8720	8700	2
551	20240401	093600	4311760	8700	8700	8700	8700	0
552	20240401	093500	4311760	8700	8700	8700	8700	0
553	20240401	093400	4311760	8700	8700	8700	8700	0
554	20240401	093300	4311760	8700	8700	8700	8700	2
555	20240401	093200	4294360	8700	8700	8700	8700	1
556	20240401	093100	4285660	8700	8700	8700	8700	30
557	20240401	093000	4024660	8700	8700	8700	8700	0
558	20240401	092900	4024660	8700	8700	8700	8700	24
559	20240401	092800	3815860	8700	8700	8700	8700	0
560	20240401	092700	3815860	8700	8700	8700	8700	1
561	20240401	092600	3807160	8700	8710	8710	8700	100
562	20240401	092500	2937090	8740	8740	8740	8740	1
563	20240401	092400	2928350	8690	8690	8690	8690	22
564	20240401	092300	2737170	8740	8730	8740	8730	2
565	20240401	092200	2719700	8690	8690	8690	8690	0
566	20240401	092100	2719700	8690	8690	8690	8690	0
567	20240401	092000	2719700	8690	8730	8730	8690	2
568	20240401	091900	2702280	8730	8730	8730	8730	0
569	20240401	091800	2702280	8730	8730	8730	8730	0
570	20240401	091700	2702280	8730	8730	8730	8730	1
571	20240401	091600	2693550	8690	8680	8690	8680	7
572	20240401	091500	2632740	8680	8680	8680	8680	133
573	20240401	091400	1478300	8680	8690	8690	8680	3
574	20240401	091300	1452240	8690	8690	8690	8690	48
575	20240401	091200	1035120	8690	8690	8690	8690	2
576	20240401	091100	1017740	8740	8740	8740	8740	3
577	20240401	091000	991520	8740	8740	8740	8740	0
578	20240401	090900	991520	8740	8740	8740	8740	3
579	20240401	090800	965300	8680	8680	8680	8680	0
580	20240401	090700	965300	8680	8730	8730	8680	25
581	20240401	090600	748230	8680	8700	8700	8670	22
582	20240401	090500	557040	8780	8780	8780	8780	0
583	20240401	090400	557040	8780	8780	8780	8780	1
584	20240401	090300	548260	8780	8780	8780	8780	0
585	20240401	090200	548260	8780	8780	8780	8780	2
586	20240401	090100	530700	8700	8700	8700	8700	0
587	20240401	090000	530700	8700	8700	8700	8700	61