KissMeData/010040/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185000	155870915	2870	2870	2870	2870	344
3	20240401	184900	155870915	2870	2870	2870	2870	0
4	20240401	184800	155870915	2870	2870	2870	2870	0
5	20240401	184700	155870915	2870	2870	2870	2870	0
6	20240401	184600	155870915	2870	2870	2870	2870	0
7	20240401	184500	155870915	2870	2870	2870	2870	0
8	20240401	184400	155870915	2870	2870	2870	2870	0
9	20240401	184300	155870915	2870	2870	2870	2870	0
10	20240401	184200	155870915	2870	2870	2870	2870	0
11	20240401	184100	155870915	2870	2870	2870	2870	0
12	20240401	184000	155870915	2870	2870	2870	2870	0
13	20240401	183900	155870915	2870	2870	2870	2870	0
14	20240401	183800	155870915	2870	2870	2870	2870	0
15	20240401	183700	155870915	2870	2870	2870	2870	0
16	20240401	183600	155870915	2870	2870	2870	2870	0
17	20240401	183500	155870915	2870	2870	2870	2870	0
18	20240401	183400	155870915	2870	2870	2870	2870	0
19	20240401	183300	155870915	2870	2870	2870	2870	0
20	20240401	183200	155870915	2870	2870	2870	2870	0
21	20240401	183100	155870915	2870	2870	2870	2870	0
22	20240401	183000	155870915	2870	2870	2870	2870	0
23	20240401	182900	155870915	2870	2870	2870	2870	0
24	20240401	182800	155870915	2870	2870	2870	2870	0
25	20240401	182700	155870915	2870	2870	2870	2870	0
26	20240401	182600	155870915	2870	2870	2870	2870	0
27	20240401	182500	155870915	2870	2870	2870	2870	0
28	20240401	182400	155870915	2870	2870	2870	2870	0
29	20240401	182300	155870915	2870	2870	2870	2870	0
30	20240401	182200	155870915	2870	2870	2870	2870	0
31	20240401	182100	155870915	2870	2870	2870	2870	0
32	20240401	182000	155870915	2870	2870	2870	2870	344
33	20240401	181900	155870915	2870	2870	2870	2870	0
34	20240401	181800	155870915	2870	2870	2870	2870	0
35	20240401	181700	155870915	2870	2870	2870	2870	0
36	20240401	181600	155870915	2870	2870	2870	2870	0
37	20240401	181500	155870915	2870	2870	2870	2870	0
38	20240401	181400	155870915	2870	2870	2870	2870	0
39	20240401	181300	155870915	2870	2870	2870	2870	0
40	20240401	181200	155870915	2870	2870	2870	2870	0
41	20240401	181100	155870915	2870	2870	2870	2870	0
42	20240401	181000	155870915	2870	2870	2870	2870	0
43	20240401	180900	155870915	2870	2870	2870	2870	0
44	20240401	180800	155870915	2870	2870	2870	2870	0
45	20240401	180700	155870915	2870	2870	2870	2870	0
46	20240401	180600	155870915	2870	2870	2870	2870	0
47	20240401	180500	155870915	2870	2870	2870	2870	0
48	20240401	180400	155870915	2870	2870	2870	2870	0
49	20240401	180300	155870915	2870	2870	2870	2870	0
50	20240401	180200	155870915	2870	2870	2870	2870	0
51	20240401	180100	155870915	2870	2870	2870	2870	0
52	20240401	180000	155870915	2870	2870	2870	2870	0
53	20240401	175900	155870915	2870	2870	2870	2870	0
54	20240401	175800	155870915	2870	2870	2870	2870	0
55	20240401	175700	155870915	2870	2870	2870	2870	0
56	20240401	175600	155870915	2870	2870	2870	2870	0
57	20240401	175500	155870915	2870	2870	2870	2870	0
58	20240401	175400	155870915	2870	2870	2870	2870	0
59	20240401	175300	155870915	2870	2870	2870	2870	0
60	20240401	175200	155870915	2870	2870	2870	2870	0
61	20240401	175100	155870915	2870	2870	2870	2870	0
62	20240401	175000	155870915	2870	2870	2870	2870	344
63	20240401	174900	155870915	2870	2870	2870	2870	0
64	20240401	174800	155870915	2870	2870	2870	2870	0
65	20240401	174700	155870915	2870	2870	2870	2870	0
66	20240401	174600	155870915	2870	2870	2870	2870	0
67	20240401	174500	155870915	2870	2870	2870	2870	0
68	20240401	174400	155870915	2870	2870	2870	2870	0
69	20240401	174300	155870915	2870	2870	2870	2870	0
70	20240401	174200	155870915	2870	2870	2870	2870	0
71	20240401	174100	155870915	2870	2870	2870	2870	0
72	20240401	174000	155870915	2870	2870	2870	2870	0
73	20240401	173900	155870915	2870	2870	2870	2870	0
74	20240401	173800	155870915	2870	2870	2870	2870	0
75	20240401	173700	155870915	2870	2870	2870	2870	0
76	20240401	173600	155870915	2870	2870	2870	2870	0
77	20240401	173500	155870915	2870	2870	2870	2870	0
78	20240401	173400	155870915	2870	2870	2870	2870	0
79	20240401	173300	155870915	2870	2870	2870	2870	0
80	20240401	173200	155870915	2870	2870	2870	2870	0
81	20240401	173100	155870915	2870	2870	2870	2870	0
82	20240401	173000	155870915	2870	2870	2870	2870	0
83	20240401	172900	155870915	2870	2870	2870	2870	0
84	20240401	172800	155870915	2870	2870	2870	2870	0
85	20240401	172700	155870915	2870	2870	2870	2870	0
86	20240401	172600	155870915	2870	2870	2870	2870	0
87	20240401	172500	155870915	2870	2870	2870	2870	0
88	20240401	172400	155870915	2870	2870	2870	2870	0
89	20240401	172300	155870915	2870	2870	2870	2870	0
90	20240401	172200	155870915	2870	2870	2870	2870	0
91	20240401	172100	155870915	2870	2870	2870	2870	0
92	20240401	172000	155870915	2870	2870	2870	2870	344
93	20240401	171900	155870915	2870	2870	2870	2870	0
94	20240401	171800	155870915	2870	2870	2870	2870	0
95	20240401	171700	155870915	2870	2870	2870	2870	0
96	20240401	171600	155870915	2870	2870	2870	2870	0
97	20240401	171500	155870915	2870	2870	2870	2870	0
98	20240401	171400	155870915	2870	2870	2870	2870	0
99	20240401	171300	155870915	2870	2870	2870	2870	0
100	20240401	171200	155870915	2870	2870	2870	2870	0
101	20240401	171100	155870915	2870	2870	2870	2870	0
102	20240401	171000	155870915	2870	2870	2870	2870	0
103	20240401	170900	155870915	2870	2870	2870	2870	0
104	20240401	170800	155870915	2870	2870	2870	2870	0
105	20240401	170700	155870915	2870	2870	2870	2870	0
106	20240401	170600	155870915	2870	2870	2870	2870	0
107	20240401	170500	155870915	2870	2870	2870	2870	0
108	20240401	170400	155870915	2870	2870	2870	2870	0
109	20240401	170300	155870915	2870	2870	2870	2870	0
110	20240401	170200	155870915	2870	2870	2870	2870	0
111	20240401	170100	155870915	2870	2870	2870	2870	0
112	20240401	170000	155870915	2870	2870	2870	2870	0
113	20240401	165900	155870915	2870	2870	2870	2870	0
114	20240401	165800	155870915	2870	2870	2870	2870	0
115	20240401	165700	155870915	2870	2870	2870	2870	0
116	20240401	165600	155870915	2870	2870	2870	2870	0
117	20240401	165500	155870915	2870	2870	2870	2870	0
118	20240401	165400	155870915	2870	2870	2870	2870	0
119	20240401	165300	155870915	2870	2870	2870	2870	0
120	20240401	165200	155870915	2870	2870	2870	2870	0
121	20240401	165100	155870915	2870	2870	2870	2870	0
122	20240401	165000	155870915	2870	2870	2870	2870	344
123	20240401	164900	155870915	2870	2870	2870	2870	0
124	20240401	164800	155870915	2870	2870	2870	2870	0
125	20240401	164700	155870915	2870	2870	2870	2870	0
126	20240401	164600	155870915	2870	2870	2870	2870	0
127	20240401	164500	155870915	2870	2870	2870	2870	0
128	20240401	164400	155870915	2870	2870	2870	2870	0
129	20240401	164300	155870915	2870	2870	2870	2870	0
130	20240401	164200	155870915	2870	2870	2870	2870	0
131	20240401	164100	155870915	2870	2870	2870	2870	0
132	20240401	164000	155870915	2870	2870	2870	2870	0
133	20240401	163900	155870915	2870	2870	2870	2870	0
134	20240401	163800	155870915	2870	2870	2870	2870	0
135	20240401	163700	155870915	2870	2870	2870	2870	0
136	20240401	163600	155870915	2870	2870	2870	2870	0
137	20240401	163500	155870915	2870	2870	2870	2870	0
138	20240401	163400	155870915	2870	2870	2870	2870	0
139	20240401	163300	155870915	2870	2870	2870	2870	0
140	20240401	163200	155870915	2870	2870	2870	2870	0
141	20240401	163100	155870915	2870	2870	2870	2870	0
142	20240401	163000	155870915	2870	2870	2870	2870	0
143	20240401	162900	155870915	2870	2870	2870	2870	0
144	20240401	162800	155870915	2870	2870	2870	2870	0
145	20240401	162700	155870915	2870	2870	2870	2870	0
146	20240401	162600	155870915	2870	2870	2870	2870	0
147	20240401	162500	155870915	2870	2870	2870	2870	0
148	20240401	162400	155870915	2870	2870	2870	2870	0
149	20240401	162300	155870915	2870	2870	2870	2870	0
150	20240401	162200	155870915	2870	2870	2870	2870	0
151	20240401	162100	155870915	2870	2870	2870	2870	0
152	20240401	162000	155870915	2870	2870	2870	2870	344
153	20240401	161900	155870915	2870	2870	2870	2870	0
154	20240401	161800	155870915	2870	2870	2870	2870	0
155	20240401	161700	155870915	2870	2870	2870	2870	0
156	20240401	161600	155870915	2870	2870	2870	2870	0
157	20240401	161500	155870915	2870	2870	2870	2870	0
158	20240401	161400	155870915	2870	2870	2870	2870	0
159	20240401	161300	155870915	2870	2870	2870	2870	0
160	20240401	161200	155870915	2870	2870	2870	2870	0
161	20240401	161100	155870915	2870	2870	2870	2870	0
162	20240401	161000	155870915	2870	2870	2870	2870	0
163	20240401	160900	155870915	2870	2870	2870	2870	0
164	20240401	160800	155870915	2870	2870	2870	2870	0
165	20240401	160700	155870915	2870	2870	2870	2870	0
166	20240401	160600	155870915	2870	2870	2870	2870	0
167	20240401	160500	155870915	2870	2870	2870	2870	0
168	20240401	160400	155870915	2870	2870	2870	2870	0
169	20240401	160300	155870915	2870	2870	2870	2870	0
170	20240401	160200	155870915	2870	2870	2870	2870	0
171	20240401	160100	155870915	2870	2870	2870	2870	0
172	20240401	160000	155870915	2870	2870	2870	2870	0
173	20240401	155900	155870915	2870	2870	2870	2870	0
174	20240401	155800	155870915	2870	2870	2870	2870	0
175	20240401	155700	155870915	2870	2870	2870	2870	0
176	20240401	155600	155870915	2870	2870	2870	2870	0
177	20240401	155500	155870915	2870	2870	2870	2870	0
178	20240401	155400	155870915	2870	2870	2870	2870	0
179	20240401	155300	155870915	2870	2870	2870	2870	0
180	20240401	155200	155870915	2870	2870	2870	2870	0
181	20240401	155100	155870915	2870	2870	2870	2870	0
182	20240401	155000	155870915	2870	2870	2870	2870	344
183	20240401	154900	155870915	2870	2870	2870	2870	0
184	20240401	154800	155870915	2870	2870	2870	2870	0
185	20240401	154700	155870915	2870	2870	2870	2870	0
186	20240401	154600	155870915	2870	2870	2870	2870	0
187	20240401	154500	155870915	2870	2870	2870	2870	0
188	20240401	154400	155870915	2870	2870	2870	2870	0
189	20240401	154300	155870915	2870	2870	2870	2870	0
190	20240401	154200	155870915	2870	2870	2870	2870	0
191	20240401	154100	155870915	2870	2870	2870	2870	0
192	20240401	154000	155870915	2870	2870	2870	2870	0
193	20240401	153900	155870915	2870	2870	2870	2870	0
194	20240401	153800	155870915	2870	2870	2870	2870	0
195	20240401	153700	155870915	2870	2870	2870	2870	0
196	20240401	153600	155870915	2870	2870	2870	2870	0
197	20240401	153500	155870915	2870	2870	2870	2870	0
198	20240401	153400	155870915	2870	2870	2870	2870	0
199	20240401	153300	155870915	2870	2870	2870	2870	0
200	20240401	153200	155870915	2870	2870	2870	2870	0
201	20240401	153100	155870915	2870	2870	2870	2870	0
202	20240401	153000	155870915	2870	2870	2870	2870	344
203	20240401	152900	154883635	2870	2870	2870	2870	0
204	20240401	152800	154883635	2870	2870	2870	2870	0
205	20240401	152700	154883635	2870	2870	2870	2870	0
206	20240401	152600	154883635	2870	2870	2870	2870	0
207	20240401	152500	154883635	2870	2870	2870	2870	0
208	20240401	152400	154883635	2870	2870	2870	2870	0
209	20240401	152300	154883635	2870	2870	2870	2870	0
210	20240401	152200	154883635	2870	2870	2870	2870	0
211	20240401	152100	154883635	2870	2870	2870	2870	0
212	20240401	152000	154883635	2870	2870	2870	2870	0
213	20240401	151900	154883635	2870	2870	2870	2870	0
214	20240401	151800	154883635	2870	2870	2870	2870	0
215	20240401	151700	154883635	2870	2870	2870	2870	0
216	20240401	151600	154883635	2870	2870	2870	2870	0
217	20240401	151500	154883635	2870	2870	2870	2870	1
218	20240401	151400	154880765	2865	2865	2865	2865	0
219	20240401	151300	154880765	2865	2865	2865	2865	0
220	20240401	151200	154880765	2865	2865	2865	2865	0
221	20240401	151100	154880765	2865	2865	2865	2865	0
222	20240401	151000	154880765	2865	2865	2865	2865	102
223	20240401	150900	154588535	2860	2860	2860	2860	0
224	20240401	150800	154588535	2860	2860	2860	2860	0
225	20240401	150700	154588535	2860	2860	2860	2860	0
226	20240401	150600	154588535	2860	2860	2860	2860	0
227	20240401	150500	154588535	2860	2860	2860	2860	0
228	20240401	150400	154588535	2860	2860	2860	2860	0
229	20240401	150300	154588535	2860	2860	2860	2860	30
230	20240401	150200	154502735	2870	2870	2870	2870	0
231	20240401	150100	154502735	2870	2870	2870	2870	200
232	20240401	150000	153928735	2870	2870	2870	2870	0
233	20240401	145900	153928735	2870	2870	2870	2870	11
234	20240401	145800	153897165	2855	2855	2855	2855	0
235	20240401	145700	153897165	2855	2870	2870	2855	1957
236	20240401	145600	148295135	2870	2870	2870	2870	0
237	20240401	145500	148295135	2870	2870	2870	2870	0
238	20240401	145400	148295135	2870	2870	2870	2870	0
239	20240401	145300	148295135	2870	2870	2870	2870	50
240	20240401	145200	148151635	2865	2865	2865	2865	0
241	20240401	145100	148151635	2865	2865	2865	2865	0
242	20240401	145000	148151635	2865	2865	2865	2865	298
243	20240401	144900	147297865	2865	2865	2865	2865	88
244	20240401	144800	147045745	2860	2860	2860	2860	0
245	20240401	144700	147045745	2860	2860	2860	2860	0
246	20240401	144600	147045745	2860	2860	2860	2860	0
247	20240401	144500	147045745	2860	2860	2860	2860	90
248	20240401	144400	146788345	2865	2865	2865	2865	0
249	20240401	144300	146788345	2865	2865	2865	2865	2
250	20240401	144200	146782615	2860	2860	2860	2860	0
251	20240401	144100	146782615	2860	2860	2860	2860	0
252	20240401	144000	146782615	2860	2860	2860	2860	0
253	20240401	143900	146782615	2860	2860	2860	2860	0
254	20240401	143800	146782615	2860	2860	2860	2860	0
255	20240401	143700	146782615	2860	2860	2860	2860	0
256	20240401	143600	146782615	2860	2860	2860	2860	0
257	20240401	143500	146782615	2860	2860	2860	2860	0
258	20240401	143400	146782615	2860	2860	2860	2860	0
259	20240401	143300	146782615	2860	2860	2860	2860	0
260	20240401	143200	146782615	2860	2860	2860	2860	0
261	20240401	143100	146782615	2860	2865	2865	2860	202
262	20240401	143000	146204890	2860	2860	2860	2860	0
263	20240401	142900	146204890	2860	2860	2860	2860	0
264	20240401	142800	146204890	2860	2865	2865	2860	116
265	20240401	142700	145872980	2865	2865	2865	2865	0
266	20240401	142600	145872980	2865	2865	2865	2865	170
267	20240401	142500	145385930	2865	2865	2865	2865	0
268	20240401	142400	145385930	2865	2865	2865	2865	0
269	20240401	142300	145385930	2865	2865	2865	2865	0
270	20240401	142200	145385930	2865	2865	2865	2865	0
271	20240401	142100	145385930	2865	2865	2865	2865	0
272	20240401	142000	145385930	2865	2865	2865	2865	27
273	20240401	141900	145308575	2865	2865	2865	2865	0
274	20240401	141800	145308575	2865	2865	2865	2865	0
275	20240401	141700	145308575	2865	2865	2865	2865	321
276	20240401	141600	144388910	2865	2865	2865	2865	0
277	20240401	141500	144388910	2865	2865	2865	2865	0
278	20240401	141400	144388910	2865	2865	2865	2865	0
279	20240401	141300	144388910	2865	2865	2865	2865	0
280	20240401	141200	144388910	2865	2865	2865	2865	0
281	20240401	141100	144388910	2865	2865	2865	2865	525
282	20240401	141000	142884785	2865	2865	2865	2865	0
283	20240401	140900	142884785	2865	2865	2865	2865	0
284	20240401	140800	142884785	2865	2865	2865	2865	0
285	20240401	140700	142884785	2865	2865	2865	2865	0
286	20240401	140600	142884785	2865	2865	2865	2865	0
287	20240401	140500	142884785	2865	2865	2865	2865	3
288	20240401	140400	142876190	2865	2865	2865	2865	15
289	20240401	140300	142833215	2865	2865	2865	2865	2
290	20240401	140200	142827485	2865	2865	2865	2865	0
291	20240401	140100	142827485	2865	2865	2865	2865	0
292	20240401	140000	142827485	2865	2865	2865	2865	0
293	20240401	135900	142827485	2865	2865	2865	2865	0
294	20240401	135800	142827485	2865	2865	2865	2865	0
295	20240401	135700	142827485	2865	2865	2865	2865	0
296	20240401	135600	142827485	2865	2865	2865	2865	0
297	20240401	135500	142827485	2865	2865	2865	2865	3
298	20240401	135400	142818890	2860	2860	2860	2860	0
299	20240401	135300	142818890	2860	2860	2860	2860	0
300	20240401	135200	142818890	2860	2860	2860	2860	0
301	20240401	135100	142818890	2860	2860	2860	2860	0
302	20240401	135000	142818890	2860	2860	2860	2860	0
303	20240401	134900	142818890	2860	2860	2860	2860	0
304	20240401	134800	142818890	2860	2860	2860	2860	0
305	20240401	134700	142818890	2860	2860	2860	2860	0
306	20240401	134600	142818890	2860	2860	2860	2860	0
307	20240401	134500	142818890	2860	2860	2860	2860	0
308	20240401	134400	142818890	2860	2860	2860	2860	0
309	20240401	134300	142818890	2860	2860	2860	2860	0
310	20240401	134200	142818890	2860	2860	2860	2860	0
311	20240401	134100	142818890	2860	2860	2860	2860	0
312	20240401	134000	142818890	2860	2860	2860	2860	0
313	20240401	133900	142818890	2860	2860	2860	2860	0
314	20240401	133800	142818890	2860	2860	2860	2860	0
315	20240401	133700	142818890	2860	2860	2860	2860	37
316	20240401	133600	142713070	2860	2860	2860	2860	126
317	20240401	133500	142352710	2860	2860	2860	2860	414
318	20240401	133400	141168670	2860	2860	2860	2860	0
319	20240401	133300	141168670	2860	2860	2860	2860	0
320	20240401	133200	141168670	2860	2860	2860	2860	0
321	20240401	133100	141168670	2860	2845	2860	2845	170
322	20240401	133000	140684440	2850	2850	2850	2850	0
323	20240401	132900	140684440	2850	2850	2850	2850	0
324	20240401	132800	140684440	2850	2850	2850	2850	0
325	20240401	132700	140684440	2850	2850	2850	2850	0
326	20240401	132600	140684440	2850	2850	2850	2850	0
327	20240401	132500	140684440	2850	2850	2850	2850	0
328	20240401	132400	140684440	2850	2850	2850	2850	0
329	20240401	132300	140684440	2850	2850	2850	2850	0
330	20240401	132200	140684440	2850	2850	2850	2850	0
331	20240401	132100	140684440	2850	2850	2850	2850	912
332	20240401	132000	138085240	2850	2850	2850	2850	10
333	20240401	131900	138056740	2855	2855	2855	2855	1
334	20240401	131800	138053885	2855	2855	2855	2855	5
335	20240401	131700	138039610	2855	2855	2855	2855	0
336	20240401	131600	138039610	2855	2855	2855	2855	0
337	20240401	131500	138039610	2855	2855	2855	2855	136
338	20240401	131400	137651330	2855	2855	2855	2855	150
339	20240401	131300	137223080	2855	2855	2855	2855	0
340	20240401	131200	137223080	2855	2855	2855	2855	0
341	20240401	131100	137223080	2855	2855	2855	2855	0
342	20240401	131000	137223080	2855	2855	2855	2855	0
343	20240401	130900	137223080	2855	2855	2855	2855	6
344	20240401	130800	137205950	2860	2860	2860	2860	5
345	20240401	130700	137191650	2855	2855	2855	2855	0
346	20240401	130600	137191650	2855	2855	2855	2855	0
347	20240401	130500	137191650	2855	2855	2855	2855	19
348	20240401	130400	137137405	2855	2855	2855	2855	0
349	20240401	130300	137137405	2855	2855	2855	2855	0
350	20240401	130200	137137405	2855	2855	2855	2855	0
351	20240401	130100	137137405	2855	2855	2855	2855	0
352	20240401	130000	137137405	2855	2855	2855	2855	0
353	20240401	125900	137137405	2855	2855	2855	2855	0
354	20240401	125800	137137405	2855	2855	2855	2855	0
355	20240401	125700	137137405	2855	2855	2855	2855	0
356	20240401	125600	137137405	2855	2855	2855	2855	0
357	20240401	125500	137137405	2855	2855	2855	2855	0
358	20240401	125400	137137405	2855	2855	2855	2855	0
359	20240401	125300	137137405	2855	2855	2855	2855	0
360	20240401	125200	137137405	2855	2855	2855	2855	0
361	20240401	125100	137137405	2855	2850	2855	2850	256
362	20240401	125000	136407800	2850	2850	2850	2850	2
363	20240401	124900	136402100	2840	2840	2840	2840	0
364	20240401	124800	136402100	2840	2840	2840	2840	9
365	20240401	124700	136376540	2840	2840	2840	2840	11
366	20240401	124600	136345300	2850	2850	2850	2850	0
367	20240401	124500	136345300	2850	2850	2850	2850	6
368	20240401	124400	136328200	2850	2850	2850	2850	0
369	20240401	124300	136328200	2850	2850	2850	2850	0
370	20240401	124200	136328200	2850	2850	2850	2850	11
371	20240401	124100	136296850	2850	2850	2850	2850	0
372	20240401	124000	136296850	2850	2850	2850	2850	16
373	20240401	123900	136251250	2850	2850	2850	2850	1
374	20240401	123800	136248400	2835	2835	2835	2835	0
375	20240401	123700	136248400	2835	2835	2835	2835	90
376	20240401	123600	135993250	2835	2835	2835	2835	0
377	20240401	123500	135993250	2835	2835	2835	2835	0
378	20240401	123400	135993250	2835	2835	2835	2835	13
379	20240401	123300	135956395	2835	2840	2840	2835	2500
380	20240401	123200	128864420	2840	2840	2840	2840	180
381	20240401	123100	128353220	2840	2840	2840	2840	26
382	20240401	123000	128279380	2840	2840	2840	2840	0
383	20240401	122900	128279380	2840	2840	2840	2840	0
384	20240401	122800	128279380	2840	2840	2840	2840	0
385	20240401	122700	128279380	2840	2840	2840	2840	0
386	20240401	122600	128279380	2840	2850	2850	2840	527
387	20240401	122500	126782270	2865	2865	2865	2865	0
388	20240401	122400	126782270	2865	2865	2865	2865	0
389	20240401	122300	126782270	2865	2865	2865	2865	0
390	20240401	122200	126782270	2865	2865	2865	2865	0
391	20240401	122100	126782270	2865	2865	2865	2865	1
392	20240401	122000	126779405	2840	2840	2840	2840	0
393	20240401	121900	126779405	2840	2840	2840	2840	0
394	20240401	121800	126779405	2840	2840	2840	2840	0
395	20240401	121700	126779405	2840	2840	2840	2840	0
396	20240401	121600	126779405	2840	2840	2840	2840	0
397	20240401	121500	126779405	2840	2840	2840	2840	170
398	20240401	121400	126296605	2840	2840	2840	2840	100
399	20240401	121300	126012605	2865	2865	2865	2865	0
400	20240401	121200	126012605	2865	2865	2865	2865	3
401	20240401	121100	126004010	2865	2860	2865	2860	1993
402	20240401	121000	120297565	2840	2845	2845	2840	100
403	20240401	120900	120013510	2860	2840	2860	2840	2
404	20240401	120800	120007810	2840	2840	2840	2840	1000
405	20240401	120700	117167810	2840	2845	2845	2840	300
406	20240401	120600	116314545	2840	2840	2840	2840	0
407	20240401	120500	116314545	2840	2855	2855	2840	500
408	20240401	120400	114891990	2855	2860	2860	2855	2
409	20240401	120300	114886275	2860	2860	2860	2860	1431
410	20240401	120200	110793615	2860	2860	2860	2860	0
411	20240401	120100	110793615	2860	2860	2860	2860	0
412	20240401	120000	110793615	2860	2860	2860	2860	0
413	20240401	115900	110793615	2860	2860	2860	2860	3
414	20240401	115800	110785035	2865	2865	2865	2865	30
415	20240401	115700	110699085	2865	2865	2865	2865	20
416	20240401	115600	110641785	2865	2865	2865	2865	0
417	20240401	115500	110641785	2865	2865	2865	2865	0
418	20240401	115400	110641785	2865	2865	2865	2865	0
419	20240401	115300	110641785	2865	2865	2865	2865	0
420	20240401	115200	110641785	2865	2865	2865	2865	0
421	20240401	115100	110641785	2865	2865	2865	2865	0
422	20240401	115000	110641785	2865	2865	2865	2865	0
423	20240401	114900	110641785	2865	2865	2865	2865	0
424	20240401	114800	110641785	2865	2865	2865	2865	0
425	20240401	114700	110641785	2865	2865	2865	2865	1
426	20240401	114600	110638920	2860	2860	2860	2860	118
427	20240401	114500	110301440	2855	2855	2855	2855	0
428	20240401	114400	110301440	2855	2855	2855	2855	0
429	20240401	114300	110301440	2855	2855	2855	2855	0
430	20240401	114200	110301440	2855	2855	2855	2855	0
431	20240401	114100	110301440	2855	2855	2855	2855	0
432	20240401	114000	110301440	2855	2855	2855	2855	0
433	20240401	113900	110301440	2855	2855	2855	2855	0
434	20240401	113800	110301440	2855	2855	2855	2855	0
435	20240401	113700	110301440	2855	2855	2855	2855	0
436	20240401	113600	110301440	2855	2860	2860	2855	200
437	20240401	113500	109729940	2860	2860	2860	2860	354
438	20240401	113400	108717500	2860	2860	2860	2860	0
439	20240401	113300	108717500	2860	2860	2860	2860	0
440	20240401	113200	108717500	2860	2860	2860	2860	0
441	20240401	113100	108717500	2860	2860	2860	2860	5
442	20240401	113000	108703200	2860	2855	2860	2855	30
443	20240401	112900	108617500	2850	2850	2850	2850	107
444	20240401	112800	108312550	2850	2850	2850	2850	2
445	20240401	112700	108306850	2850	2850	2850	2850	0
446	20240401	112600	108306850	2850	2850	2850	2850	0
447	20240401	112500	108306850	2850	2850	2850	2850	85
448	20240401	112400	108064600	2840	2850	2850	2840	481
449	20240401	112300	106698420	2845	2850	2850	2835	6432
450	20240401	112200	88424015	2850	2855	2855	2850	5897
451	20240401	112100	71616585	2855	2860	2860	2855	126
452	20240401	112000	71256240	2860	2860	2860	2860	100
453	20240401	111900	70970240	2860	2860	2860	2860	0
454	20240401	111800	70970240	2860	2860	2860	2860	0
455	20240401	111700	70970240	2860	2860	2860	2860	0
456	20240401	111600	70970240	2860	2860	2860	2860	0
457	20240401	111500	70970240	2860	2860	2860	2860	66
458	20240401	111400	70781480	2865	2865	2865	2865	0
459	20240401	111300	70781480	2865	2865	2865	2865	0
460	20240401	111200	70781480	2865	2865	2865	2865	0
461	20240401	111100	70781480	2865	2865	2865	2865	0
462	20240401	111000	70781480	2865	2865	2865	2865	0
463	20240401	110900	70781480	2865	2865	2865	2865	0
464	20240401	110800	70781480	2865	2865	2865	2865	0
465	20240401	110700	70781480	2865	2865	2865	2865	0
466	20240401	110600	70781480	2865	2865	2865	2865	33
467	20240401	110500	70686935	2860	2865	2865	2860	520
468	20240401	110400	69198655	2865	2865	2865	2865	0
469	20240401	110300	69198655	2865	2865	2865	2865	0
470	20240401	110200	69198655	2865	2865	2865	2865	100
471	20240401	110100	68912155	2865	2865	2865	2865	0
472	20240401	110000	68912155	2865	2865	2865	2865	373
473	20240401	105900	67843510	2865	2865	2865	2865	0
474	20240401	105800	67843510	2865	2865	2865	2865	0
475	20240401	105700	67843510	2865	2865	2865	2865	0
476	20240401	105600	67843510	2865	2865	2865	2865	6
477	20240401	105500	67826320	2865	2865	2865	2865	1
478	20240401	105400	67823455	2865	2865	2865	2865	810
479	20240401	105300	65502805	2865	2865	2865	2865	1
480	20240401	105200	65499940	2865	2865	2865	2865	1
481	20240401	105100	65497075	2865	2865	2865	2865	254
482	20240401	105000	64769365	2865	2870	2870	2865	208
483	20240401	104900	64173435	2870	2870	2870	2870	6
484	20240401	104800	64156215	2870	2870	2870	2870	0
485	20240401	104700	64156215	2870	2870	2870	2870	202
486	20240401	104600	63576475	2870	2870	2870	2870	0
487	20240401	104500	63576475	2870	2870	2870	2870	0
488	20240401	104400	63576475	2870	2870	2870	2870	0
489	20240401	104300	63576475	2870	2870	2870	2870	22
490	20240401	104200	63513335	2870	2870	2870	2870	3
491	20240401	104100	63504725	2870	2870	2870	2870	0
492	20240401	104000	63504725	2870	2870	2870	2870	10
493	20240401	103900	63476025	2865	2865	2865	2865	0
494	20240401	103800	63476025	2865	2865	2865	2865	0
495	20240401	103700	63476025	2865	2865	2865	2865	0
496	20240401	103600	63476025	2865	2865	2865	2865	0
497	20240401	103500	63476025	2865	2865	2865	2865	0
498	20240401	103400	63476025	2865	2865	2865	2865	265
499	20240401	103300	62716800	2870	2870	2870	2870	0
500	20240401	103200	62716800	2870	2870	2870	2870	0
501	20240401	103100	62716800	2870	2870	2870	2870	0
502	20240401	103000	62716800	2870	2870	2870	2870	0
503	20240401	102900	62716800	2870	2870	2870	2870	0
504	20240401	102800	62716800	2870	2870	2870	2870	0
505	20240401	102700	62716800	2870	2870	2870	2870	0
506	20240401	102600	62716800	2870	2870	2870	2870	18
507	20240401	102500	62665140	2870	2870	2870	2870	0
508	20240401	102400	62665140	2870	2870	2870	2870	0
509	20240401	102300	62665140	2870	2870	2870	2870	0
510	20240401	102200	62665140	2870	2870	2870	2870	30
511	20240401	102100	62579040	2865	2865	2865	2865	0
512	20240401	102000	62579040	2865	2865	2865	2865	0
513	20240401	101900	62579040	2865	2865	2865	2865	0
514	20240401	101800	62579040	2865	2865	2865	2865	0
515	20240401	101700	62579040	2865	2865	2865	2865	0
516	20240401	101600	62579040	2865	2865	2865	2865	0
517	20240401	101500	62579040	2865	2865	2865	2865	0
518	20240401	101400	62579040	2865	2865	2865	2865	0
519	20240401	101300	62579040	2865	2865	2865	2865	0
520	20240401	101200	62579040	2865	2865	2865	2865	0
521	20240401	101100	62579040	2865	2865	2865	2865	13
522	20240401	101000	62541795	2870	2870	2870	2870	1
523	20240401	100900	62538925	2860	2860	2860	2860	0
524	20240401	100800	62538925	2860	2860	2860	2860	0
525	20240401	100700	62538925	2860	2860	2860	2860	0
526	20240401	100600	62538925	2860	2860	2860	2860	0
527	20240401	100500	62538925	2860	2860	2860	2860	0
528	20240401	100400	62538925	2860	2860	2860	2860	65
529	20240401	100300	62353025	2860	2860	2860	2860	0
530	20240401	100200	62353025	2860	2860	2860	2860	10
531	20240401	100100	62324425	2850	2850	2850	2850	0
532	20240401	100000	62324425	2850	2850	2850	2850	0
533	20240401	095900	62324425	2850	2855	2855	2850	1000
534	20240401	095800	59474360	2860	2860	2860	2860	0
535	20240401	095700	59474360	2860	2855	2860	2855	175
536	20240401	095600	58974295	2860	2860	2860	2860	1
537	20240401	095500	58971435	2855	2855	2855	2855	2000
538	20240401	095400	53261435	2860	2860	2860	2860	1
539	20240401	095300	53258575	2855	2855	2855	2855	0
540	20240401	095200	53258575	2855	2855	2855	2855	80
541	20240401	095100	53030175	2870	2870	2870	2870	0
542	20240401	095000	53030175	2870	2875	2875	2870	55
543	20240401	094900	52872145	2870	2870	2870	2870	1
544	20240401	094800	52869275	2875	2875	2875	2875	0
545	20240401	094700	52869275	2875	2875	2875	2875	0
546	20240401	094600	52869275	2875	2875	2875	2875	0
547	20240401	094500	52869275	2875	2875	2875	2875	30
548	20240401	094400	52783025	2875	2875	2875	2875	0
549	20240401	094300	52783025	2875	2875	2875	2875	0
550	20240401	094200	52783025	2875	2875	2875	2875	0
551	20240401	094100	52783025	2875	2875	2875	2875	73
552	20240401	094000	52573150	2875	2875	2875	2875	1
553	20240401	093900	52570275	2860	2860	2860	2860	0
554	20240401	093800	52570275	2860	2860	2860	2860	0
555	20240401	093700	52570275	2860	2860	2860	2860	0
556	20240401	093600	52570275	2860	2860	2860	2860	293
557	20240401	093500	51732295	2860	2860	2860	2860	1175
558	20240401	093400	48371795	2865	2865	2865	2865	0
559	20240401	093300	48371795	2865	2865	2865	2860	33
560	20240401	093200	48277355	2875	2875	2875	2875	0
561	20240401	093100	48277355	2875	2875	2875	2875	0
562	20240401	093000	48277355	2875	2875	2875	2875	0
563	20240401	092900	48277355	2875	2875	2875	2875	6
564	20240401	092800	48260105	2875	2875	2875	2875	0
565	20240401	092700	48260105	2875	2875	2875	2875	0
566	20240401	092600	48260105	2875	2860	2875	2860	566
567	20240401	092500	46640190	2860	2860	2860	2860	1000
568	20240401	092400	43780190	2875	2875	2875	2875	0
569	20240401	092300	43780190	2875	2875	2875	2875	0
570	20240401	092200	43780190	2875	2875	2875	2875	0
571	20240401	092100	43780190	2875	2875	2875	2875	0
572	20240401	092000	43780190	2875	2875	2875	2875	0
573	20240401	091900	43780190	2875	2875	2875	2875	0
574	20240401	091800	43780190	2875	2875	2875	2875	2
575	20240401	091700	43774440	2875	2875	2875	2875	3
576	20240401	091600	43765815	2880	2880	2880	2880	0
577	20240401	091500	43765815	2880	2880	2880	2880	10
578	20240401	091400	43737015	2880	2880	2880	2880	0
579	20240401	091300	43737015	2880	2880	2880	2880	0
580	20240401	091200	43737015	2880	2880	2880	2880	0
581	20240401	091100	43737015	2880	2880	2880	2880	100
582	20240401	091000	43449015	2885	2885	2885	2885	0
583	20240401	090900	43449015	2885	2885	2885	2885	0
584	20240401	090800	43449015	2885	2835	2885	2830	5200
585	20240401	090700	28702615	2835	2840	2840	2830	3851
586	20240401	090600	17788635	2830	2850	2850	2830	2174
587	20240401	090500	11613265	2855	2850	2855	2850	460
588	20240401	090400	10301825	2850	2850	2850	2850	414
589	20240401	090300	9121925	2850	2855	2855	2850	2255
590	20240401	090200	2693870	2860	2875	2875	2860	84
591	20240401	090100	2453480	2860	2865	2865	2860	666
592	20240401	090000	548170	2870	2870	2870	2870	191