KissMeData/010240/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185000	44443890	5590	5590	5590	5590	340
3	20240401	184900	44443890	5590	5590	5590	5590	0
4	20240401	184800	44443890	5590	5590	5590	5590	0
5	20240401	184700	44443890	5590	5590	5590	5590	0
6	20240401	184600	44443890	5590	5590	5590	5590	0
7	20240401	184500	44443890	5590	5590	5590	5590	0
8	20240401	184400	44443890	5590	5590	5590	5590	0
9	20240401	184300	44443890	5590	5590	5590	5590	0
10	20240401	184200	44443890	5590	5590	5590	5590	0
11	20240401	184100	44443890	5590	5590	5590	5590	0
12	20240401	184000	44443890	5590	5590	5590	5590	0
13	20240401	183900	44443890	5590	5590	5590	5590	0
14	20240401	183800	44443890	5590	5590	5590	5590	0
15	20240401	183700	44443890	5590	5590	5590	5590	0
16	20240401	183600	44443890	5590	5590	5590	5590	0
17	20240401	183500	44443890	5590	5590	5590	5590	0
18	20240401	183400	44443890	5590	5590	5590	5590	0
19	20240401	183300	44443890	5590	5590	5590	5590	0
20	20240401	183200	44443890	5590	5590	5590	5590	0
21	20240401	183100	44443890	5590	5590	5590	5590	0
22	20240401	183000	44443890	5590	5590	5590	5590	0
23	20240401	182900	44443890	5590	5590	5590	5590	0
24	20240401	182800	44443890	5590	5590	5590	5590	0
25	20240401	182700	44443890	5590	5590	5590	5590	0
26	20240401	182600	44443890	5590	5590	5590	5590	0
27	20240401	182500	44443890	5590	5590	5590	5590	0
28	20240401	182400	44443890	5590	5590	5590	5590	0
29	20240401	182300	44443890	5590	5590	5590	5590	0
30	20240401	182200	44443890	5590	5590	5590	5590	0
31	20240401	182100	44443890	5590	5590	5590	5590	0
32	20240401	182000	44443890	5590	5590	5590	5590	340
33	20240401	181900	44443890	5590	5590	5590	5590	0
34	20240401	181800	44443890	5590	5590	5590	5590	0
35	20240401	181700	44443890	5590	5590	5590	5590	0
36	20240401	181600	44443890	5590	5590	5590	5590	0
37	20240401	181500	44443890	5590	5590	5590	5590	0
38	20240401	181400	44443890	5590	5590	5590	5590	0
39	20240401	181300	44443890	5590	5590	5590	5590	0
40	20240401	181200	44443890	5590	5590	5590	5590	0
41	20240401	181100	44443890	5590	5590	5590	5590	0
42	20240401	181000	44443890	5590	5590	5590	5590	0
43	20240401	180900	44443890	5590	5590	5590	5590	0
44	20240401	180800	44443890	5590	5590	5590	5590	0
45	20240401	180700	44443890	5590	5590	5590	5590	0
46	20240401	180600	44443890	5590	5590	5590	5590	0
47	20240401	180500	44443890	5590	5590	5590	5590	0
48	20240401	180400	44443890	5590	5590	5590	5590	0
49	20240401	180300	44443890	5590	5590	5590	5590	0
50	20240401	180200	44443890	5590	5590	5590	5590	0
51	20240401	180100	44443890	5590	5590	5590	5590	0
52	20240401	180000	44443890	5590	5590	5590	5590	0
53	20240401	175900	44443890	5590	5590	5590	5590	0
54	20240401	175800	44443890	5590	5590	5590	5590	0
55	20240401	175700	44443890	5590	5590	5590	5590	0
56	20240401	175600	44443890	5590	5590	5590	5590	0
57	20240401	175500	44443890	5590	5590	5590	5590	0
58	20240401	175400	44443890	5590	5590	5590	5590	0
59	20240401	175300	44443890	5590	5590	5590	5590	0
60	20240401	175200	44443890	5590	5590	5590	5590	0
61	20240401	175100	44443890	5590	5590	5590	5590	0
62	20240401	175000	44443890	5590	5590	5590	5590	340
63	20240401	174900	44443890	5590	5590	5590	5590	0
64	20240401	174800	44443890	5590	5590	5590	5590	0
65	20240401	174700	44443890	5590	5590	5590	5590	0
66	20240401	174600	44443890	5590	5590	5590	5590	0
67	20240401	174500	44443890	5590	5590	5590	5590	0
68	20240401	174400	44443890	5590	5590	5590	5590	0
69	20240401	174300	44443890	5590	5590	5590	5590	0
70	20240401	174200	44443890	5590	5590	5590	5590	0
71	20240401	174100	44443890	5590	5590	5590	5590	0
72	20240401	174000	44443890	5590	5590	5590	5590	0
73	20240401	173900	44443890	5590	5590	5590	5590	0
74	20240401	173800	44443890	5590	5590	5590	5590	0
75	20240401	173700	44443890	5590	5590	5590	5590	0
76	20240401	173600	44443890	5590	5590	5590	5590	0
77	20240401	173500	44443890	5590	5590	5590	5590	0
78	20240401	173400	44443890	5590	5590	5590	5590	0
79	20240401	173300	44443890	5590	5590	5590	5590	0
80	20240401	173200	44443890	5590	5590	5590	5590	0
81	20240401	173100	44443890	5590	5590	5590	5590	0
82	20240401	173000	44443890	5590	5590	5590	5590	0
83	20240401	172900	44443890	5590	5590	5590	5590	0
84	20240401	172800	44443890	5590	5590	5590	5590	0
85	20240401	172700	44443890	5590	5590	5590	5590	0
86	20240401	172600	44443890	5590	5590	5590	5590	0
87	20240401	172500	44443890	5590	5590	5590	5590	0
88	20240401	172400	44443890	5590	5590	5590	5590	0
89	20240401	172300	44443890	5590	5590	5590	5590	0
90	20240401	172200	44443890	5590	5590	5590	5590	0
91	20240401	172100	44443890	5590	5590	5590	5590	0
92	20240401	172000	44443890	5590	5590	5590	5590	340
93	20240401	171900	44443890	5590	5590	5590	5590	0
94	20240401	171800	44443890	5590	5590	5590	5590	0
95	20240401	171700	44443890	5590	5590	5590	5590	0
96	20240401	171600	44443890	5590	5590	5590	5590	0
97	20240401	171500	44443890	5590	5590	5590	5590	0
98	20240401	171400	44443890	5590	5590	5590	5590	0
99	20240401	171300	44443890	5590	5590	5590	5590	0
100	20240401	171200	44443890	5590	5590	5590	5590	0
101	20240401	171100	44443890	5590	5590	5590	5590	0
102	20240401	171000	44443890	5590	5590	5590	5590	0
103	20240401	170900	44443890	5590	5590	5590	5590	0
104	20240401	170800	44443890	5590	5590	5590	5590	0
105	20240401	170700	44443890	5590	5590	5590	5590	0
106	20240401	170600	44443890	5590	5590	5590	5590	0
107	20240401	170500	44443890	5590	5590	5590	5590	0
108	20240401	170400	44443890	5590	5590	5590	5590	0
109	20240401	170300	44443890	5590	5590	5590	5590	0
110	20240401	170200	44443890	5590	5590	5590	5590	0
111	20240401	170100	44443890	5590	5590	5590	5590	0
112	20240401	170000	44443890	5590	5590	5590	5590	0
113	20240401	165900	44443890	5590	5590	5590	5590	0
114	20240401	165800	44443890	5590	5590	5590	5590	0
115	20240401	165700	44443890	5590	5590	5590	5590	0
116	20240401	165600	44443890	5590	5590	5590	5590	0
117	20240401	165500	44443890	5590	5590	5590	5590	0
118	20240401	165400	44443890	5590	5590	5590	5590	0
119	20240401	165300	44443890	5590	5590	5590	5590	0
120	20240401	165200	44443890	5590	5590	5590	5590	0
121	20240401	165100	44443890	5590	5590	5590	5590	0
122	20240401	165000	44443890	5590	5590	5590	5590	340
123	20240401	164900	44443890	5590	5590	5590	5590	0
124	20240401	164800	44443890	5590	5590	5590	5590	0
125	20240401	164700	44443890	5590	5590	5590	5590	0
126	20240401	164600	44443890	5590	5590	5590	5590	0
127	20240401	164500	44443890	5590	5590	5590	5590	0
128	20240401	164400	44443890	5590	5590	5590	5590	0
129	20240401	164300	44443890	5590	5590	5590	5590	0
130	20240401	164200	44443890	5590	5590	5590	5590	0
131	20240401	164100	44443890	5590	5590	5590	5590	0
132	20240401	164000	44443890	5590	5590	5590	5590	0
133	20240401	163900	44443890	5590	5590	5590	5590	0
134	20240401	163800	44443890	5590	5590	5590	5590	0
135	20240401	163700	44443890	5590	5590	5590	5590	0
136	20240401	163600	44443890	5590	5590	5590	5590	0
137	20240401	163500	44443890	5590	5590	5590	5590	0
138	20240401	163400	44443890	5590	5590	5590	5590	0
139	20240401	163300	44443890	5590	5590	5590	5590	0
140	20240401	163200	44443890	5590	5590	5590	5590	0
141	20240401	163100	44443890	5590	5590	5590	5590	0
142	20240401	163000	44443890	5590	5590	5590	5590	0
143	20240401	162900	44443890	5590	5590	5590	5590	0
144	20240401	162800	44443890	5590	5590	5590	5590	0
145	20240401	162700	44443890	5590	5590	5590	5590	0
146	20240401	162600	44443890	5590	5590	5590	5590	0
147	20240401	162500	44443890	5590	5590	5590	5590	0
148	20240401	162400	44443890	5590	5590	5590	5590	0
149	20240401	162300	44443890	5590	5590	5590	5590	0
150	20240401	162200	44443890	5590	5590	5590	5590	0
151	20240401	162100	44443890	5590	5590	5590	5590	0
152	20240401	162000	44443890	5590	5590	5590	5590	340
153	20240401	161900	44443890	5590	5590	5590	5590	0
154	20240401	161800	44443890	5590	5590	5590	5590	0
155	20240401	161700	44443890	5590	5590	5590	5590	0
156	20240401	161600	44443890	5590	5590	5590	5590	0
157	20240401	161500	44443890	5590	5590	5590	5590	0
158	20240401	161400	44443890	5590	5590	5590	5590	0
159	20240401	161300	44443890	5590	5590	5590	5590	0
160	20240401	161200	44443890	5590	5590	5590	5590	0
161	20240401	161100	44443890	5590	5590	5590	5590	0
162	20240401	161000	44443890	5590	5590	5590	5590	0
163	20240401	160900	44443890	5590	5590	5590	5590	0
164	20240401	160800	44443890	5590	5590	5590	5590	0
165	20240401	160700	44443890	5590	5590	5590	5590	0
166	20240401	160600	44443890	5590	5590	5590	5590	0
167	20240401	160500	44443890	5590	5590	5590	5590	0
168	20240401	160400	44443890	5590	5590	5590	5590	0
169	20240401	160300	44443890	5590	5590	5590	5590	0
170	20240401	160200	44443890	5590	5590	5590	5590	0
171	20240401	160100	44443890	5590	5590	5590	5590	0
172	20240401	160000	44443890	5590	5590	5590	5590	0
173	20240401	155900	44443890	5590	5590	5590	5590	0
174	20240401	155800	44443890	5590	5590	5590	5590	0
175	20240401	155700	44443890	5590	5590	5590	5590	0
176	20240401	155600	44443890	5590	5590	5590	5590	0
177	20240401	155500	44443890	5590	5590	5590	5590	0
178	20240401	155400	44443890	5590	5590	5590	5590	0
179	20240401	155300	44443890	5590	5590	5590	5590	0
180	20240401	155200	44443890	5590	5590	5590	5590	0
181	20240401	155100	44443890	5590	5590	5590	5590	0
182	20240401	155000	44443890	5590	5590	5590	5590	340
183	20240401	154900	44443890	5590	5590	5590	5590	0
184	20240401	154800	44443890	5590	5590	5590	5590	0
185	20240401	154700	44443890	5590	5590	5590	5590	0
186	20240401	154600	44443890	5590	5590	5590	5590	0
187	20240401	154500	44443890	5590	5590	5590	5590	0
188	20240401	154400	44443890	5590	5590	5590	5590	0
189	20240401	154300	44443890	5590	5590	5590	5590	0
190	20240401	154200	44443890	5590	5590	5590	5590	0
191	20240401	154100	44443890	5590	5590	5590	5590	0
192	20240401	154000	44443890	5590	5590	5590	5590	0
193	20240401	153900	44443890	5590	5590	5590	5590	0
194	20240401	153800	44443890	5590	5590	5590	5590	0
195	20240401	153700	44443890	5590	5590	5590	5590	0
196	20240401	153600	44443890	5590	5590	5590	5590	0
197	20240401	153500	44443890	5590	5590	5590	5590	0
198	20240401	153400	44443890	5590	5590	5590	5590	0
199	20240401	153300	44443890	5590	5590	5590	5590	0
200	20240401	153200	44443890	5590	5590	5590	5590	0
201	20240401	153100	44443890	5590	5590	5590	5590	0
202	20240401	153000	44443890	5590	5590	5590	5590	340
203	20240401	152900	42543290	5590	5590	5590	5590	0
204	20240401	152800	42543290	5590	5590	5590	5590	0
205	20240401	152700	42543290	5590	5590	5590	5590	0
206	20240401	152600	42543290	5590	5590	5590	5590	0
207	20240401	152500	42543290	5590	5590	5590	5590	0
208	20240401	152400	42543290	5590	5590	5590	5590	0
209	20240401	152300	42543290	5590	5590	5590	5590	0
210	20240401	152200	42543290	5590	5590	5590	5590	0
211	20240401	152100	42543290	5590	5590	5590	5590	0
212	20240401	152000	42543290	5590	5590	5590	5590	0
213	20240401	151900	42543290	5590	5590	5590	5590	1
214	20240401	151800	42537700	5590	5590	5590	5590	0
215	20240401	151700	42537700	5590	5590	5590	5590	0
216	20240401	151600	42537700	5590	5590	5590	5590	0
217	20240401	151500	42537700	5590	5590	5590	5590	0
218	20240401	151400	42537700	5590	5590	5590	5590	0
219	20240401	151300	42537700	5590	5590	5590	5590	1
220	20240401	151200	42532110	5560	5560	5560	5560	0
221	20240401	151100	42532110	5560	5570	5570	5560	76
222	20240401	151000	42109000	5570	5580	5580	5570	114
223	20240401	150900	41473020	5580	5580	5580	5580	1
224	20240401	150800	41467440	5590	5590	5590	5590	0
225	20240401	150700	41467440	5590	5590	5590	5590	0
226	20240401	150600	41467440	5590	5590	5590	5590	0
227	20240401	150500	41467440	5590	5590	5590	5590	0
228	20240401	150400	41467440	5590	5590	5590	5590	0
229	20240401	150300	41467440	5590	5590	5590	5590	0
230	20240401	150200	41467440	5590	5590	5590	5590	0
231	20240401	150100	41467440	5590	5590	5590	5590	0
232	20240401	150000	41467440	5590	5590	5590	5590	0
233	20240401	145900	41467440	5590	5590	5590	5590	0
234	20240401	145800	41467440	5590	5590	5590	5590	0
235	20240401	145700	41467440	5590	5590	5590	5590	0
236	20240401	145600	41467440	5590	5590	5590	5590	1
237	20240401	145500	41461850	5570	5570	5570	5570	0
238	20240401	145400	41461850	5570	5570	5570	5570	0
239	20240401	145300	41461850	5570	5570	5570	5570	0
240	20240401	145200	41461850	5570	5570	5570	5570	0
241	20240401	145100	41461850	5570	5580	5580	5570	16
242	20240401	145000	41372670	5590	5590	5590	5590	0
243	20240401	144900	41372670	5590	5590	5590	5590	0
244	20240401	144800	41372670	5590	5590	5590	5590	0
245	20240401	144700	41372670	5590	5590	5590	5590	0
246	20240401	144600	41372670	5590	5590	5590	5590	0
247	20240401	144500	41372670	5590	5590	5590	5590	0
248	20240401	144400	41372670	5590	5590	5590	5590	0
249	20240401	144300	41372670	5590	5590	5590	5590	0
250	20240401	144200	41372670	5590	5590	5590	5590	0
251	20240401	144100	41372670	5590	5590	5590	5590	0
252	20240401	144000	41372670	5590	5590	5590	5590	0
253	20240401	143900	41372670	5590	5590	5590	5590	0
254	20240401	143800	41372670	5590	5590	5590	5590	0
255	20240401	143700	41372670	5590	5590	5590	5590	0
256	20240401	143600	41372670	5590	5590	5590	5590	0
257	20240401	143500	41372670	5590	5590	5590	5590	0
258	20240401	143400	41372670	5590	5590	5590	5590	348
259	20240401	143300	39427350	5590	5590	5590	5590	0
260	20240401	143200	39427350	5590	5590	5590	5590	0
261	20240401	143100	39427350	5590	5590	5590	5590	0
262	20240401	143000	39427350	5590	5590	5590	5590	0
263	20240401	142900	39427350	5590	5590	5590	5590	0
264	20240401	142800	39427350	5590	5590	5590	5590	0
265	20240401	142700	39427350	5590	5590	5590	5590	0
266	20240401	142600	39427350	5590	5590	5590	5590	0
267	20240401	142500	39427350	5590	5590	5590	5590	0
268	20240401	142400	39427350	5590	5590	5590	5590	0
269	20240401	142300	39427350	5590	5590	5590	5590	0
270	20240401	142200	39427350	5590	5590	5590	5590	0
271	20240401	142100	39427350	5590	5590	5590	5590	0
272	20240401	142000	39427350	5590	5590	5590	5590	1
273	20240401	141900	39421760	5580	5580	5580	5580	0
274	20240401	141800	39421760	5580	5580	5580	5580	0
275	20240401	141700	39421760	5580	5580	5580	5580	0
276	20240401	141600	39421760	5580	5580	5580	5580	0
277	20240401	141500	39421760	5580	5580	5580	5580	0
278	20240401	141400	39421760	5580	5580	5580	5580	0
279	20240401	141300	39421760	5580	5580	5580	5580	0
280	20240401	141200	39421760	5580	5580	5580	5580	0
281	20240401	141100	39421760	5580	5580	5580	5580	0
282	20240401	141000	39421760	5580	5580	5580	5580	0
283	20240401	140900	39421760	5580	5580	5580	5580	40
284	20240401	140800	39198560	5580	5580	5580	5580	0
285	20240401	140700	39198560	5580	5580	5580	5580	0
286	20240401	140600	39198560	5580	5580	5580	5580	0
287	20240401	140500	39198560	5580	5580	5580	5580	0
288	20240401	140400	39198560	5580	5580	5580	5580	0
289	20240401	140300	39198560	5580	5580	5580	5580	0
290	20240401	140200	39198560	5580	5580	5580	5580	0
291	20240401	140100	39198560	5580	5580	5580	5580	0
292	20240401	140000	39198560	5580	5580	5580	5580	0
293	20240401	135900	39198560	5580	5580	5580	5580	20
294	20240401	135800	39086960	5560	5560	5560	5560	0
295	20240401	135700	39086960	5560	5560	5560	5560	0
296	20240401	135600	39086960	5560	5560	5560	5560	0
297	20240401	135500	39086960	5560	5560	5560	5560	0
298	20240401	135400	39086960	5560	5560	5560	5560	0
299	20240401	135300	39086960	5560	5560	5560	5560	0
300	20240401	135200	39086960	5560	5560	5560	5560	0
301	20240401	135100	39086960	5560	5560	5560	5560	0
302	20240401	135000	39086960	5560	5560	5560	5560	95
303	20240401	134900	38558760	5560	5560	5560	5560	0
304	20240401	134800	38558760	5560	5560	5560	5560	0
305	20240401	134700	38558760	5560	5560	5560	5560	0
306	20240401	134600	38558760	5560	5560	5560	5560	0
307	20240401	134500	38558760	5560	5560	5560	5560	1
308	20240401	134400	38553200	5560	5560	5560	5560	0
309	20240401	134300	38553200	5560	5560	5560	5560	0
310	20240401	134200	38553200	5560	5560	5560	5560	0
311	20240401	134100	38553200	5560	5560	5560	5560	0
312	20240401	134000	38553200	5560	5560	5560	5560	0
313	20240401	133900	38553200	5560	5560	5560	5560	0
314	20240401	133800	38553200	5560	5560	5560	5560	0
315	20240401	133700	38553200	5560	5560	5560	5560	0
316	20240401	133600	38553200	5560	5560	5560	5560	0
317	20240401	133500	38553200	5560	5560	5560	5560	0
318	20240401	133400	38553200	5560	5560	5560	5560	0
319	20240401	133300	38553200	5560	5560	5560	5560	0
320	20240401	133200	38553200	5560	5560	5560	5560	0
321	20240401	133100	38553200	5560	5560	5560	5560	0
322	20240401	133000	38553200	5560	5560	5560	5560	0
323	20240401	132900	38553200	5560	5560	5560	5560	0
324	20240401	132800	38553200	5560	5560	5560	5560	0
325	20240401	132700	38553200	5560	5560	5560	5560	0
326	20240401	132600	38553200	5560	5560	5560	5560	0
327	20240401	132500	38553200	5560	5560	5560	5560	0
328	20240401	132400	38553200	5560	5560	5560	5560	0
329	20240401	132300	38553200	5560	5560	5560	5560	0
330	20240401	132200	38553200	5560	5560	5560	5560	0
331	20240401	132100	38553200	5560	5560	5560	5560	0
332	20240401	132000	38553200	5560	5560	5560	5560	0
333	20240401	131900	38553200	5560	5560	5560	5560	0
334	20240401	131800	38553200	5560	5560	5560	5560	17
335	20240401	131700	38458680	5560	5560	5560	5560	0
336	20240401	131600	38458680	5560	5560	5560	5560	0
337	20240401	131500	38458680	5560	5560	5560	5560	0
338	20240401	131400	38458680	5560	5560	5560	5560	0
339	20240401	131300	38458680	5560	5560	5560	5560	0
340	20240401	131200	38458680	5560	5560	5560	5560	0
341	20240401	131100	38458680	5560	5560	5560	5560	0
342	20240401	131000	38458680	5560	5560	5560	5560	0
343	20240401	130900	38458680	5560	5560	5560	5560	0
344	20240401	130800	38458680	5560	5560	5560	5560	17
345	20240401	130700	38364160	5560	5560	5560	5560	0
346	20240401	130600	38364160	5560	5560	5560	5560	0
347	20240401	130500	38364160	5560	5560	5560	5560	0
348	20240401	130400	38364160	5560	5560	5560	5560	0
349	20240401	130300	38364160	5560	5560	5560	5560	0
350	20240401	130200	38364160	5560	5560	5560	5560	0
351	20240401	130100	38364160	5560	5560	5560	5560	69
352	20240401	130000	37980520	5560	5560	5560	5560	1
353	20240401	125900	37974960	5530	5530	5530	5530	1
354	20240401	125800	37969430	5540	5540	5540	5540	121
355	20240401	125700	37299090	5540	5540	5540	5540	220
356	20240401	125600	36080290	5540	5540	5540	5540	306
357	20240401	125500	34385050	5540	5540	5540	5540	0
358	20240401	125400	34385050	5540	5550	5550	5540	581
359	20240401	125300	31165720	5560	5560	5560	5560	0
360	20240401	125200	31165720	5560	5560	5560	5560	0
361	20240401	125100	31165720	5560	5560	5560	5560	0
362	20240401	125000	31165720	5560	5560	5560	5560	2
363	20240401	124900	31154600	5560	5560	5560	5560	560
364	20240401	124800	28041000	5570	5570	5570	5570	0
365	20240401	124700	28041000	5570	5570	5570	5570	0
366	20240401	124600	28041000	5570	5570	5570	5570	0
367	20240401	124500	28041000	5570	5570	5570	5570	0
368	20240401	124400	28041000	5570	5570	5570	5570	0
369	20240401	124300	28041000	5570	5570	5570	5570	0
370	20240401	124200	28041000	5570	5570	5570	5570	0
371	20240401	124100	28041000	5570	5570	5570	5570	0
372	20240401	124000	28041000	5570	5570	5570	5570	0
373	20240401	123900	28041000	5570	5570	5570	5570	0
374	20240401	123800	28041000	5570	5570	5570	5570	0
375	20240401	123700	28041000	5570	5570	5570	5570	0
376	20240401	123600	28041000	5570	5570	5570	5570	0
377	20240401	123500	28041000	5570	5570	5570	5570	0
378	20240401	123400	28041000	5570	5570	5570	5570	0
379	20240401	123300	28041000	5570	5570	5570	5570	0
380	20240401	123200	28041000	5570	5570	5570	5570	0
381	20240401	123100	28041000	5570	5570	5570	5570	0
382	20240401	123000	28041000	5570	5570	5570	5570	0
383	20240401	122900	28041000	5570	5570	5570	5570	0
384	20240401	122800	28041000	5570	5570	5570	5570	0
385	20240401	122700	28041000	5570	5570	5570	5570	0
386	20240401	122600	28041000	5570	5570	5570	5570	0
387	20240401	122500	28041000	5570	5570	5570	5570	0
388	20240401	122400	28041000	5570	5570	5570	5570	0
389	20240401	122300	28041000	5570	5570	5570	5570	0
390	20240401	122200	28041000	5570	5570	5570	5570	0
391	20240401	122100	28041000	5570	5570	5570	5570	0
392	20240401	122000	28041000	5570	5570	5570	5570	0
393	20240401	121900	28041000	5570	5570	5570	5570	0
394	20240401	121800	28041000	5570	5570	5570	5570	0
395	20240401	121700	28041000	5570	5570	5570	5570	0
396	20240401	121600	28041000	5570	5570	5570	5570	0
397	20240401	121500	28041000	5570	5570	5570	5570	0
398	20240401	121400	28041000	5570	5570	5570	5570	0
399	20240401	121300	28041000	5570	5570	5570	5570	0
400	20240401	121200	28041000	5570	5570	5570	5570	0
401	20240401	121100	28041000	5570	5570	5570	5570	0
402	20240401	121000	28041000	5570	5570	5570	5570	0
403	20240401	120900	28041000	5570	5570	5570	5570	0
404	20240401	120800	28041000	5570	5570	5570	5570	0
405	20240401	120700	28041000	5570	5570	5570	5570	0
406	20240401	120600	28041000	5570	5570	5570	5570	0
407	20240401	120500	28041000	5570	5570	5570	5570	0
408	20240401	120400	28041000	5570	5570	5570	5570	0
409	20240401	120300	28041000	5570	5570	5570	5570	0
410	20240401	120200	28041000	5570	5570	5570	5570	0
411	20240401	120100	28041000	5570	5570	5570	5570	0
412	20240401	120000	28041000	5570	5570	5570	5570	0
413	20240401	115900	28041000	5570	5570	5570	5570	0
414	20240401	115800	28041000	5570	5570	5570	5570	0
415	20240401	115700	28041000	5570	5570	5570	5570	0
416	20240401	115600	28041000	5570	5570	5570	5570	0
417	20240401	115500	28041000	5570	5570	5570	5570	0
418	20240401	115400	28041000	5570	5570	5570	5570	0
419	20240401	115300	28041000	5570	5570	5570	5570	0
420	20240401	115200	28041000	5570	5570	5570	5570	2
421	20240401	115100	28029860	5570	5570	5570	5570	6
422	20240401	115000	27996440	5570	5570	5570	5570	0
423	20240401	114900	27996440	5570	5570	5570	5570	0
424	20240401	114800	27996440	5570	5570	5570	5570	0
425	20240401	114700	27996440	5570	5570	5570	5570	0
426	20240401	114600	27996440	5570	5570	5570	5570	0
427	20240401	114500	27996440	5570	5570	5570	5570	0
428	20240401	114400	27996440	5570	5570	5570	5570	0
429	20240401	114300	27996440	5570	5570	5570	5570	0
430	20240401	114200	27996440	5570	5570	5570	5570	0
431	20240401	114100	27996440	5570	5570	5570	5570	0
432	20240401	114000	27996440	5570	5570	5570	5570	0
433	20240401	113900	27996440	5570	5570	5570	5570	0
434	20240401	113800	27996440	5570	5570	5570	5570	0
435	20240401	113700	27996440	5570	5570	5570	5570	0
436	20240401	113600	27996440	5570	5570	5570	5570	0
437	20240401	113500	27996440	5570	5570	5570	5570	30
438	20240401	113400	27829340	5570	5570	5570	5570	0
439	20240401	113300	27829340	5570	5570	5570	5570	0
440	20240401	113200	27829340	5570	5570	5570	5570	5
441	20240401	113100	27801490	5570	5570	5570	5570	0
442	20240401	113000	27801490	5570	5570	5570	5570	14
443	20240401	112900	27723510	5580	5580	5580	5580	0
444	20240401	112800	27723510	5580	5580	5580	5580	0
445	20240401	112700	27723510	5580	5580	5580	5580	7
446	20240401	112600	27684450	5580	5580	5580	5570	30
447	20240401	112500	27517290	5570	5570	5570	5570	5
448	20240401	112400	27489440	5560	5560	5560	5560	0
449	20240401	112300	27489440	5560	5560	5560	5560	0
450	20240401	112200	27489440	5560	5560	5560	5560	0
451	20240401	112100	27489440	5560	5560	5560	5560	0
452	20240401	112000	27489440	5560	5560	5560	5560	0
453	20240401	111900	27489440	5560	5560	5560	5560	0
454	20240401	111800	27489440	5560	5560	5560	5560	0
455	20240401	111700	27489440	5560	5560	5560	5560	22
456	20240401	111600	27367120	5570	5570	5570	5570	0
457	20240401	111500	27367120	5570	5570	5570	5570	0
458	20240401	111400	27367120	5570	5570	5570	5570	0
459	20240401	111300	27367120	5570	5570	5570	5570	0
460	20240401	111200	27367120	5570	5570	5570	5570	89
461	20240401	111100	26871390	5570	5570	5570	5570	0
462	20240401	111000	26871390	5570	5570	5570	5570	0
463	20240401	110900	26871390	5570	5570	5570	5570	7
464	20240401	110800	26832400	5570	5570	5570	5570	0
465	20240401	110700	26832400	5570	5570	5570	5570	1
466	20240401	110600	26826830	5580	5580	5580	5580	0
467	20240401	110500	26826830	5580	5580	5580	5580	0
468	20240401	110400	26826830	5580	5580	5580	5580	4
469	20240401	110300	26804510	5570	5570	5570	5570	0
470	20240401	110200	26804510	5570	5570	5570	5570	0
471	20240401	110100	26804510	5570	5570	5570	5570	0
472	20240401	110000	26804510	5570	5570	5570	5570	0
473	20240401	105900	26804510	5570	5570	5570	5570	0
474	20240401	105800	26804510	5570	5570	5570	5570	0
475	20240401	105700	26804510	5570	5570	5570	5570	0
476	20240401	105600	26804510	5570	5570	5570	5570	0
477	20240401	105500	26804510	5570	5570	5570	5570	0
478	20240401	105400	26804510	5570	5570	5570	5570	0
479	20240401	105300	26804510	5570	5570	5570	5570	0
480	20240401	105200	26804510	5570	5570	5570	5570	0
481	20240401	105100	26804510	5570	5570	5570	5570	0
482	20240401	105000	26804510	5570	5570	5570	5570	0
483	20240401	104900	26804510	5570	5570	5570	5570	0
484	20240401	104800	26804510	5570	5570	5570	5570	1
485	20240401	104700	26798940	5540	5540	5540	5540	0
486	20240401	104600	26798940	5540	5540	5540	5540	0
487	20240401	104500	26798940	5540	5540	5540	5540	0
488	20240401	104400	26798940	5540	5540	5540	5540	0
489	20240401	104300	26798940	5540	5540	5540	5540	0
490	20240401	104200	26798940	5540	5540	5540	5540	0
491	20240401	104100	26798940	5540	5540	5540	5540	0
492	20240401	104000	26798940	5540	5540	5540	5540	0
493	20240401	103900	26798940	5540	5540	5540	5540	0
494	20240401	103800	26798940	5540	5540	5540	5540	0
495	20240401	103700	26798940	5540	5550	5550	5540	512
496	20240401	103600	23962370	5560	5560	5560	5560	116
497	20240401	103500	23317410	5560	5560	5560	5560	0
498	20240401	103400	23317410	5560	5570	5570	5560	166
499	20240401	103300	22393730	5570	5570	5570	5570	0
500	20240401	103200	22393730	5570	5570	5570	5570	0
501	20240401	103100	22393730	5570	5570	5570	5570	0
502	20240401	103000	22393730	5570	5570	5570	5570	0
503	20240401	102900	22393730	5570	5570	5570	5570	0
504	20240401	102800	22393730	5570	5570	5570	5570	0
505	20240401	102700	22393730	5570	5570	5570	5570	0
506	20240401	102600	22393730	5570	5570	5570	5570	0
507	20240401	102500	22393730	5570	5570	5570	5570	0
508	20240401	102400	22393730	5570	5570	5570	5570	0
509	20240401	102300	22393730	5570	5570	5570	5570	0
510	20240401	102200	22393730	5570	5570	5570	5570	0
511	20240401	102100	22393730	5570	5570	5570	5570	0
512	20240401	102000	22393730	5570	5570	5570	5570	0
513	20240401	101900	22393730	5570	5570	5570	5570	0
514	20240401	101800	22393730	5570	5570	5570	5570	0
515	20240401	101700	22393730	5570	5580	5580	5570	115
516	20240401	101600	21753030	5590	5590	5590	5590	0
517	20240401	101500	21753030	5590	5590	5590	5590	1
518	20240401	101400	21747440	5590	5590	5590	5590	2
519	20240401	101300	21736260	5590	5590	5590	5590	0
520	20240401	101200	21736260	5590	5590	5590	5590	0
521	20240401	101100	21736260	5590	5590	5590	5590	0
522	20240401	101000	21736260	5590	5590	5590	5590	0
523	20240401	100900	21736260	5590	5590	5590	5590	0
524	20240401	100800	21736260	5590	5590	5590	5590	0
525	20240401	100700	21736260	5590	5590	5590	5590	0
526	20240401	100600	21736260	5590	5580	5590	5580	83
527	20240401	100500	21273010	5580	5580	5580	5580	53
528	20240401	100400	20977270	5580	5580	5580	5580	0
529	20240401	100300	20977270	5580	5580	5580	5580	0
530	20240401	100200	20977270	5580	5580	5580	5580	0
531	20240401	100100	20977270	5580	5580	5580	5580	0
532	20240401	100000	20977270	5580	5580	5580	5580	0
533	20240401	095900	20977270	5580	5580	5580	5580	0
534	20240401	095800	20977270	5580	5580	5580	5580	0
535	20240401	095700	20977270	5580	5580	5580	5580	0
536	20240401	095600	20977270	5580	5580	5580	5580	0
537	20240401	095500	20977270	5580	5580	5580	5580	4
538	20240401	095400	20954950	5590	5590	5590	5590	0
539	20240401	095300	20954950	5590	5590	5590	5590	0
540	20240401	095200	20954950	5590	5590	5590	5590	0
541	20240401	095100	20954950	5590	5560	5590	5560	376
542	20240401	095000	18864360	5590	5590	5590	5590	0
543	20240401	094900	18864360	5590	5590	5590	5590	0
544	20240401	094800	18864360	5590	5590	5590	5590	0
545	20240401	094700	18864360	5590	5590	5590	5590	0
546	20240401	094600	18864360	5590	5590	5590	5590	0
547	20240401	094500	18864360	5590	5590	5590	5590	0
548	20240401	094400	18864360	5590	5590	5590	5590	0
549	20240401	094300	18864360	5590	5590	5590	5590	0
550	20240401	094200	18864360	5590	5560	5590	5560	725
551	20240401	094100	14823100	5580	5580	5580	5580	1
552	20240401	094000	14817520	5520	5520	5520	5520	610
553	20240401	093900	11450320	5510	5540	5540	5510	1200
554	20240401	093800	4832740	5550	5560	5560	5550	390
555	20240401	093700	2667500	5560	5560	5560	5560	0
556	20240401	093600	2667500	5560	5560	5560	5560	0
557	20240401	093500	2667500	5560	5560	5560	5560	0
558	20240401	093400	2667500	5560	5560	5560	5560	0
559	20240401	093300	2667500	5560	5560	5560	5560	65
560	20240401	093200	2306100	5560	5560	5560	5560	0
561	20240401	093100	2306100	5560	5560	5560	5560	0
562	20240401	093000	2306100	5560	5560	5560	5560	0
563	20240401	092900	2306100	5560	5560	5560	5560	0
564	20240401	092800	2306100	5560	5560	5560	5560	0
565	20240401	092700	2306100	5560	5560	5560	5560	0
566	20240401	092600	2306100	5560	5560	5560	5560	0
567	20240401	092500	2306100	5560	5560	5560	5560	0
568	20240401	092400	2306100	5560	5560	5560	5560	0
569	20240401	092300	2306100	5560	5560	5560	5560	0
570	20240401	092200	2306100	5560	5560	5560	5560	0
571	20240401	092100	2306100	5560	5560	5560	5560	8
572	20240401	092000	2261620	5560	5560	5560	5560	0
573	20240401	091900	2261620	5560	5570	5570	5560	94
574	20240401	091800	1738830	5590	5590	5590	5590	0
575	20240401	091700	1738830	5590	5590	5590	5590	9
576	20240401	091600	1688520	5590	5590	5590	5590	0
577	20240401	091500	1688520	5590	5590	5590	5590	0
578	20240401	091400	1688520	5590	5590	5590	5590	0
579	20240401	091300	1688520	5590	5590	5590	5580	94
580	20240401	091200	1163070	5580	5580	5580	5580	8
581	20240401	091100	1118430	5600	5600	5600	5600	0
582	20240401	091000	1118430	5600	5600	5600	5600	0
583	20240401	090900	1118430	5600	5600	5600	5600	0
584	20240401	090800	1118430	5600	5600	5600	5600	0
585	20240401	090700	1118430	5600	5600	5600	5600	0
586	20240401	090600	1118430	5600	5600	5600	5600	43
587	20240401	090500	877630	5590	5590	5590	5590	0
588	20240401	090400	877630	5590	5590	5590	5590	0
589	20240401	090300	877630	5590	5590	5590	5590	10
590	20240401	090200	821730	5590	5590	5590	5590	0
591	20240401	090100	821730	5590	5590	5590	5590	0
592	20240401	090000	821730	5590	5590	5590	5590	147