KissMeData/012700/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185300	152643700	5560	5560	5560	5560	641
3	20240401	185200	152643700	5560	5560	5560	5560	0
4	20240401	185100	152643700	5560	5560	5560	5560	0
5	20240401	185000	152643700	5560	5560	5560	5560	0
6	20240401	184900	152643700	5560	5560	5560	5560	0
7	20240401	184800	152643700	5560	5560	5560	5560	0
8	20240401	184700	152643700	5560	5560	5560	5560	0
9	20240401	184600	152643700	5560	5560	5560	5560	0
10	20240401	184500	152643700	5560	5560	5560	5560	0
11	20240401	184400	152643700	5560	5560	5560	5560	0
12	20240401	184300	152643700	5560	5560	5560	5560	0
13	20240401	184200	152643700	5560	5560	5560	5560	0
14	20240401	184100	152643700	5560	5560	5560	5560	0
15	20240401	184000	152643700	5560	5560	5560	5560	0
16	20240401	183900	152643700	5560	5560	5560	5560	0
17	20240401	183800	152643700	5560	5560	5560	5560	0
18	20240401	183700	152643700	5560	5560	5560	5560	0
19	20240401	183600	152643700	5560	5560	5560	5560	0
20	20240401	183500	152643700	5560	5560	5560	5560	0
21	20240401	183400	152643700	5560	5560	5560	5560	0
22	20240401	183300	152643700	5560	5560	5560	5560	0
23	20240401	183200	152643700	5560	5560	5560	5560	0
24	20240401	183100	152643700	5560	5560	5560	5560	0
25	20240401	183000	152643700	5560	5560	5560	5560	0
26	20240401	182900	152643700	5560	5560	5560	5560	0
27	20240401	182800	152643700	5560	5560	5560	5560	0
28	20240401	182700	152643700	5560	5560	5560	5560	0
29	20240401	182600	152643700	5560	5560	5560	5560	0
30	20240401	182500	152643700	5560	5560	5560	5560	0
31	20240401	182400	152643700	5560	5560	5560	5560	0
32	20240401	182300	152643700	5560	5560	5560	5560	641
33	20240401	182200	152643700	5560	5560	5560	5560	0
34	20240401	182100	152643700	5560	5560	5560	5560	0
35	20240401	182000	152643700	5560	5560	5560	5560	0
36	20240401	181900	152643700	5560	5560	5560	5560	0
37	20240401	181800	152643700	5560	5560	5560	5560	0
38	20240401	181700	152643700	5560	5560	5560	5560	0
39	20240401	181600	152643700	5560	5560	5560	5560	0
40	20240401	181500	152643700	5560	5560	5560	5560	0
41	20240401	181400	152643700	5560	5560	5560	5560	0
42	20240401	181300	152643700	5560	5560	5560	5560	0
43	20240401	181200	152643700	5560	5560	5560	5560	0
44	20240401	181100	152643700	5560	5560	5560	5560	0
45	20240401	181000	152643700	5560	5560	5560	5560	0
46	20240401	180900	152643700	5560	5560	5560	5560	0
47	20240401	180800	152643700	5560	5560	5560	5560	0
48	20240401	180700	152643700	5560	5560	5560	5560	0
49	20240401	180600	152643700	5560	5560	5560	5560	0
50	20240401	180500	152643700	5560	5560	5560	5560	0
51	20240401	180400	152643700	5560	5560	5560	5560	0
52	20240401	180300	152643700	5560	5560	5560	5560	0
53	20240401	180200	152643700	5560	5560	5560	5560	0
54	20240401	180100	152643700	5560	5560	5560	5560	0
55	20240401	180000	152643700	5560	5560	5560	5560	0
56	20240401	175900	152643700	5560	5560	5560	5560	0
57	20240401	175800	152643700	5560	5560	5560	5560	0
58	20240401	175700	152643700	5560	5560	5560	5560	0
59	20240401	175600	152643700	5560	5560	5560	5560	0
60	20240401	175500	152643700	5560	5560	5560	5560	0
61	20240401	175400	152643700	5560	5560	5560	5560	0
62	20240401	175300	152643700	5560	5560	5560	5560	641
63	20240401	175200	152643700	5560	5560	5560	5560	0
64	20240401	175100	152643700	5560	5560	5560	5560	0
65	20240401	175000	152643700	5560	5560	5560	5560	0
66	20240401	174900	152643700	5560	5560	5560	5560	0
67	20240401	174800	152643700	5560	5560	5560	5560	0
68	20240401	174700	152643700	5560	5560	5560	5560	0
69	20240401	174600	152643700	5560	5560	5560	5560	0
70	20240401	174500	152643700	5560	5560	5560	5560	0
71	20240401	174400	152643700	5560	5560	5560	5560	0
72	20240401	174300	152643700	5560	5560	5560	5560	0
73	20240401	174200	152643700	5560	5560	5560	5560	0
74	20240401	174100	152643700	5560	5560	5560	5560	0
75	20240401	174000	152643700	5560	5560	5560	5560	0
76	20240401	173900	152643700	5560	5560	5560	5560	0
77	20240401	173800	152643700	5560	5560	5560	5560	0
78	20240401	173700	152643700	5560	5560	5560	5560	0
79	20240401	173600	152643700	5560	5560	5560	5560	0
80	20240401	173500	152643700	5560	5560	5560	5560	0
81	20240401	173400	152643700	5560	5560	5560	5560	0
82	20240401	173300	152643700	5560	5560	5560	5560	0
83	20240401	173200	152643700	5560	5560	5560	5560	0
84	20240401	173100	152643700	5560	5560	5560	5560	0
85	20240401	173000	152643700	5560	5560	5560	5560	0
86	20240401	172900	152643700	5560	5560	5560	5560	0
87	20240401	172800	152643700	5560	5560	5560	5560	0
88	20240401	172700	152643700	5560	5560	5560	5560	0
89	20240401	172600	152643700	5560	5560	5560	5560	0
90	20240401	172500	152643700	5560	5560	5560	5560	0
91	20240401	172400	152643700	5560	5560	5560	5560	0
92	20240401	172300	152643700	5560	5560	5560	5560	641
93	20240401	172200	152643700	5560	5560	5560	5560	0
94	20240401	172100	152643700	5560	5560	5560	5560	0
95	20240401	172000	152643700	5560	5560	5560	5560	0
96	20240401	171900	152643700	5560	5560	5560	5560	0
97	20240401	171800	152643700	5560	5560	5560	5560	0
98	20240401	171700	152643700	5560	5560	5560	5560	0
99	20240401	171600	152643700	5560	5560	5560	5560	0
100	20240401	171500	152643700	5560	5560	5560	5560	0
101	20240401	171400	152643700	5560	5560	5560	5560	0
102	20240401	171300	152643700	5560	5560	5560	5560	0
103	20240401	171200	152643700	5560	5560	5560	5560	0
104	20240401	171100	152643700	5560	5560	5560	5560	0
105	20240401	171000	152643700	5560	5560	5560	5560	0
106	20240401	170900	152643700	5560	5560	5560	5560	0
107	20240401	170800	152643700	5560	5560	5560	5560	0
108	20240401	170700	152643700	5560	5560	5560	5560	0
109	20240401	170600	152643700	5560	5560	5560	5560	0
110	20240401	170500	152643700	5560	5560	5560	5560	0
111	20240401	170400	152643700	5560	5560	5560	5560	0
112	20240401	170300	152643700	5560	5560	5560	5560	0
113	20240401	170200	152643700	5560	5560	5560	5560	0
114	20240401	170100	152643700	5560	5560	5560	5560	0
115	20240401	170000	152643700	5560	5560	5560	5560	0
116	20240401	165900	152643700	5560	5560	5560	5560	0
117	20240401	165800	152643700	5560	5560	5560	5560	0
118	20240401	165700	152643700	5560	5560	5560	5560	0
119	20240401	165600	152643700	5560	5560	5560	5560	0
120	20240401	165500	152643700	5560	5560	5560	5560	0
121	20240401	165400	152643700	5560	5560	5560	5560	0
122	20240401	165300	152643700	5560	5560	5560	5560	641
123	20240401	165200	152643700	5560	5560	5560	5560	0
124	20240401	165100	152643700	5560	5560	5560	5560	0
125	20240401	165000	152643700	5560	5560	5560	5560	0
126	20240401	164900	152643700	5560	5560	5560	5560	0
127	20240401	164800	152643700	5560	5560	5560	5560	0
128	20240401	164700	152643700	5560	5560	5560	5560	0
129	20240401	164600	152643700	5560	5560	5560	5560	0
130	20240401	164500	152643700	5560	5560	5560	5560	0
131	20240401	164400	152643700	5560	5560	5560	5560	0
132	20240401	164300	152643700	5560	5560	5560	5560	0
133	20240401	164200	152643700	5560	5560	5560	5560	0
134	20240401	164100	152643700	5560	5560	5560	5560	0
135	20240401	164000	152643700	5560	5560	5560	5560	0
136	20240401	163900	152643700	5560	5560	5560	5560	0
137	20240401	163800	152643700	5560	5560	5560	5560	0
138	20240401	163700	152643700	5560	5560	5560	5560	0
139	20240401	163600	152643700	5560	5560	5560	5560	0
140	20240401	163500	152643700	5560	5560	5560	5560	0
141	20240401	163400	152643700	5560	5560	5560	5560	0
142	20240401	163300	152643700	5560	5560	5560	5560	0
143	20240401	163200	152643700	5560	5560	5560	5560	0
144	20240401	163100	152643700	5560	5560	5560	5560	0
145	20240401	163000	152643700	5560	5560	5560	5560	0
146	20240401	162900	152643700	5560	5560	5560	5560	0
147	20240401	162800	152643700	5560	5560	5560	5560	0
148	20240401	162700	152643700	5560	5560	5560	5560	0
149	20240401	162600	152643700	5560	5560	5560	5560	0
150	20240401	162500	152643700	5560	5560	5560	5560	0
151	20240401	162400	152643700	5560	5560	5560	5560	0
152	20240401	162300	152643700	5560	5560	5560	5560	641
153	20240401	162200	152643700	5560	5560	5560	5560	0
154	20240401	162100	152643700	5560	5560	5560	5560	0
155	20240401	162000	152643700	5560	5560	5560	5560	0
156	20240401	161900	152643700	5560	5560	5560	5560	0
157	20240401	161800	152643700	5560	5560	5560	5560	0
158	20240401	161700	152643700	5560	5560	5560	5560	0
159	20240401	161600	152643700	5560	5560	5560	5560	0
160	20240401	161500	152643700	5560	5560	5560	5560	0
161	20240401	161400	152643700	5560	5560	5560	5560	0
162	20240401	161300	152643700	5560	5560	5560	5560	0
163	20240401	161200	152643700	5560	5560	5560	5560	0
164	20240401	161100	152643700	5560	5560	5560	5560	0
165	20240401	161000	152643700	5560	5560	5560	5560	0
166	20240401	160900	152643700	5560	5560	5560	5560	0
167	20240401	160800	152643700	5560	5560	5560	5560	0
168	20240401	160700	152643700	5560	5560	5560	5560	0
169	20240401	160600	152643700	5560	5560	5560	5560	0
170	20240401	160500	152643700	5560	5560	5560	5560	0
171	20240401	160400	152643700	5560	5560	5560	5560	0
172	20240401	160300	152643700	5560	5560	5560	5560	0
173	20240401	160200	152643700	5560	5560	5560	5560	0
174	20240401	160100	152643700	5560	5560	5560	5560	0
175	20240401	160000	152643700	5560	5560	5560	5560	0
176	20240401	155900	152643700	5560	5560	5560	5560	0
177	20240401	155800	152643700	5560	5560	5560	5560	0
178	20240401	155700	152643700	5560	5560	5560	5560	0
179	20240401	155600	152643700	5560	5560	5560	5560	0
180	20240401	155500	152643700	5560	5560	5560	5560	0
181	20240401	155400	152643700	5560	5560	5560	5560	0
182	20240401	155300	152643700	5560	5560	5560	5560	641
183	20240401	155200	152643700	5560	5560	5560	5560	0
184	20240401	155100	152643700	5560	5560	5560	5560	0
185	20240401	155000	152643700	5560	5560	5560	5560	0
186	20240401	154900	152643700	5560	5560	5560	5560	0
187	20240401	154800	152643700	5560	5560	5560	5560	0
188	20240401	154700	152643700	5560	5560	5560	5560	0
189	20240401	154600	152643700	5560	5560	5560	5560	0
190	20240401	154500	152643700	5560	5560	5560	5560	0
191	20240401	154400	152643700	5560	5560	5560	5560	0
192	20240401	154300	152643700	5560	5560	5560	5560	0
193	20240401	154200	152643700	5560	5560	5560	5560	0
194	20240401	154100	152643700	5560	5560	5560	5560	0
195	20240401	154000	152643700	5560	5560	5560	5560	0
196	20240401	153900	152643700	5560	5560	5560	5560	0
197	20240401	153800	152643700	5560	5560	5560	5560	0
198	20240401	153700	152643700	5560	5560	5560	5560	0
199	20240401	153600	152643700	5560	5560	5560	5560	0
200	20240401	153500	152643700	5560	5560	5560	5560	0
201	20240401	153400	152643700	5560	5560	5560	5560	0
202	20240401	153300	152643700	5560	5560	5560	5560	0
203	20240401	153200	152643700	5560	5560	5560	5560	0
204	20240401	153100	152643700	5560	5560	5560	5560	0
205	20240401	153000	152643700	5560	5560	5560	5560	641
206	20240401	152900	149079740	5560	5560	5560	5560	0
207	20240401	152800	149079740	5560	5560	5560	5560	0
208	20240401	152700	149079740	5560	5560	5560	5560	0
209	20240401	152600	149079740	5560	5560	5560	5560	0
210	20240401	152500	149079740	5560	5560	5560	5560	0
211	20240401	152400	149079740	5560	5560	5560	5560	0
212	20240401	152300	149079740	5560	5560	5560	5560	0
213	20240401	152200	149079740	5560	5560	5560	5560	0
214	20240401	152100	149079740	5560	5560	5560	5560	0
215	20240401	152000	149079740	5560	5560	5560	5560	0
216	20240401	151900	149079740	5560	5560	5560	5560	131
217	20240401	151800	148351380	5560	5550	5560	5550	537
218	20240401	151700	145371020	5550	5550	5560	5550	161
219	20240401	151600	144476960	5560	5560	5560	5560	0
220	20240401	151500	144476960	5560	5560	5560	5560	20
221	20240401	151400	144365760	5560	5560	5560	5560	5
222	20240401	151300	144337960	5560	5560	5560	5560	1
223	20240401	151200	144332400	5550	5560	5560	5550	120
224	20240401	151100	143665290	5560	5560	5560	5560	3
225	20240401	151000	143648610	5550	5550	5550	5550	3
226	20240401	150900	143631960	5560	5560	5560	5560	0
227	20240401	150800	143631960	5560	5560	5560	5560	0
228	20240401	150700	143631960	5560	5560	5560	5560	10
229	20240401	150600	143576360	5560	5560	5560	5560	0
230	20240401	150500	143576360	5560	5560	5560	5560	525
231	20240401	150400	140657360	5560	5560	5560	5560	9
232	20240401	150300	140607320	5560	5560	5560	5560	0
233	20240401	150200	140607320	5560	5560	5560	5560	13
234	20240401	150100	140535040	5550	5560	5560	5550	110
235	20240401	150000	139923730	5560	5560	5560	5560	0
236	20240401	145900	139923730	5560	5560	5560	5560	1
237	20240401	145800	139918170	5560	5560	5560	5560	1
238	20240401	145700	139912610	5550	5550	5550	5550	0
239	20240401	145600	139912610	5550	5550	5550	5550	260
240	20240401	145500	138469610	5560	5550	5560	5550	7
241	20240401	145400	138430740	5560	5560	5560	5560	0
242	20240401	145300	138430740	5560	5560	5560	5560	0
243	20240401	145200	138430740	5560	5560	5560	5560	180
244	20240401	145100	137429940	5560	5560	5560	5560	0
245	20240401	145000	137429940	5560	5560	5560	5560	0
246	20240401	144900	137429940	5560	5560	5560	5560	20
247	20240401	144800	137318740	5560	5560	5560	5560	305
248	20240401	144700	135622940	5560	5560	5570	5560	23
249	20240401	144600	135495030	5560	5560	5560	5560	1
250	20240401	144500	135489470	5550	5550	5550	5550	127
251	20240401	144400	134784620	5560	5560	5560	5560	14
252	20240401	144300	134706780	5560	5560	5560	5560	548
253	20240401	144200	131659900	5570	5570	5570	5570	0
254	20240401	144100	131659900	5570	5570	5570	5570	4
255	20240401	144000	131637620	5570	5570	5570	5570	0
256	20240401	143900	131637620	5570	5570	5570	5570	0
257	20240401	143800	131637620	5570	5570	5570	5570	0
258	20240401	143700	131637620	5570	5570	5570	5570	10
259	20240401	143600	131581920	5560	5560	5560	5560	0
260	20240401	143500	131581920	5560	5560	5560	5560	1
261	20240401	143400	131576360	5560	5560	5560	5560	0
262	20240401	143300	131576360	5560	5560	5560	5560	2
263	20240401	143200	131565240	5560	5560	5560	5560	1
264	20240401	143100	131559680	5560	5560	5560	5560	273
265	20240401	143000	130041800	5570	5570	5570	5570	0
266	20240401	142900	130041800	5570	5570	5570	5570	0
267	20240401	142800	130041800	5570	5570	5570	5570	1
268	20240401	142700	130036230	5570	5570	5570	5570	0
269	20240401	142600	130036230	5570	5570	5570	5570	0
270	20240401	142500	130036230	5570	5570	5570	5570	1
271	20240401	142400	130030660	5570	5570	5570	5570	0
272	20240401	142300	130030660	5570	5570	5570	5570	1
273	20240401	142200	130025090	5560	5560	5560	5560	0
274	20240401	142100	130025090	5560	5560	5560	5560	0
275	20240401	142000	130025090	5560	5560	5560	5560	730
276	20240401	141900	125966290	5570	5570	5570	5570	103
277	20240401	141800	125392580	5570	5570	5570	5570	20
278	20240401	141700	125281180	5570	5570	5570	5570	0
279	20240401	141600	125281180	5570	5580	5580	5570	634
280	20240401	141500	121749780	5580	5570	5580	5570	6
281	20240401	141400	121716320	5570	5570	5570	5570	0
282	20240401	141300	121716320	5570	5570	5570	5570	0
283	20240401	141200	121716320	5570	5560	5570	5560	130
284	20240401	141100	120993480	5570	5570	5570	5570	2
285	20240401	141000	120982340	5570	5570	5570	5570	25
286	20240401	140900	120843090	5570	5570	5570	5570	11
287	20240401	140800	120781820	5570	5570	5570	5570	0
288	20240401	140700	120781820	5570	5570	5570	5570	0
289	20240401	140600	120781820	5570	5570	5570	5570	0
290	20240401	140500	120781820	5570	5570	5570	5570	5
291	20240401	140400	120753970	5570	5560	5570	5560	52
292	20240401	140300	120464840	5570	5570	5570	5570	0
293	20240401	140200	120464840	5570	5570	5570	5570	0
294	20240401	140100	120464840	5570	5570	5570	5570	1
295	20240401	140000	120459270	5570	5570	5570	5570	0
296	20240401	135900	120459270	5570	5570	5570	5570	0
297	20240401	135800	120459270	5570	5570	5570	5570	0
298	20240401	135700	120459270	5570	5570	5570	5570	0
299	20240401	135600	120459270	5570	5570	5570	5570	0
300	20240401	135500	120459270	5570	5570	5570	5570	1
301	20240401	135400	120453700	5570	5570	5570	5570	0
302	20240401	135300	120453700	5570	5570	5570	5570	0
303	20240401	135200	120453700	5570	5570	5570	5570	1
304	20240401	135100	120448130	5570	5570	5570	5570	0
305	20240401	135000	120448130	5570	5570	5570	5570	0
306	20240401	134900	120448130	5570	5570	5570	5570	0
307	20240401	134800	120448130	5570	5580	5580	5570	6
308	20240401	134700	120414660	5580	5560	5580	5560	77
309	20240401	134600	119986500	5580	5580	5580	5580	0
310	20240401	134500	119986500	5580	5580	5580	5580	0
311	20240401	134400	119986500	5580	5580	5580	5580	0
312	20240401	134300	119986500	5580	5580	5580	5580	2
313	20240401	134200	119975340	5580	5580	5580	5580	0
314	20240401	134100	119975340	5580	5580	5580	5580	0
315	20240401	134000	119975340	5580	5580	5580	5580	2
316	20240401	133900	119964180	5570	5570	5570	5570	226
317	20240401	133800	118705360	5570	5570	5570	5570	0
318	20240401	133700	118705360	5570	5570	5570	5570	0
319	20240401	133600	118705360	5570	5570	5570	5570	0
320	20240401	133500	118705360	5570	5570	5570	5570	5
321	20240401	133400	118677510	5570	5570	5570	5570	1
322	20240401	133300	118671940	5580	5580	5580	5580	1
323	20240401	133200	118666360	5570	5570	5570	5570	2
324	20240401	133100	118655220	5580	5580	5580	5580	0
325	20240401	133000	118655220	5580	5580	5580	5580	1
326	20240401	132900	118649640	5580	5580	5580	5580	2
327	20240401	132800	118638480	5580	5580	5580	5580	5
328	20240401	132700	118610580	5580	5570	5580	5570	1014
329	20240401	132600	112962590	5560	5560	5560	5560	0
330	20240401	132500	112962590	5560	5560	5560	5560	42
331	20240401	132400	112729070	5570	5570	5570	5570	0
332	20240401	132300	112729070	5570	5570	5570	5570	0
333	20240401	132200	112729070	5570	5570	5570	5570	0
334	20240401	132100	112729070	5570	5570	5570	5570	1
335	20240401	132000	112723500	5570	5570	5570	5570	3
336	20240401	131900	112706790	5570	5570	5570	5570	10
337	20240401	131800	112651090	5570	5570	5570	5570	5
338	20240401	131700	112623240	5570	5570	5570	5570	0
339	20240401	131600	112623240	5570	5570	5570	5570	0
340	20240401	131500	112623240	5570	5570	5570	5570	34
341	20240401	131400	112433860	5570	5570	5570	5570	0
342	20240401	131300	112433860	5570	5570	5570	5570	5
343	20240401	131200	112406010	5570	5570	5570	5570	0
344	20240401	131100	112406010	5570	5570	5570	5570	24
345	20240401	131000	112272330	5570	5570	5570	5570	1
346	20240401	130900	112266760	5570	5570	5570	5570	0
347	20240401	130800	112266760	5570	5570	5570	5570	0
348	20240401	130700	112266760	5570	5560	5570	5560	1593
349	20240401	130600	103409670	5560	5560	5560	5560	93
350	20240401	130500	102892590	5560	5560	5560	5560	17
351	20240401	130400	102798070	5560	5560	5560	5560	0
352	20240401	130300	102798070	5560	5560	5560	5560	0
353	20240401	130200	102798070	5560	5560	5560	5560	37
354	20240401	130100	102592350	5560	5560	5560	5560	0
355	20240401	130000	102592350	5560	5560	5560	5560	4
356	20240401	125900	102570110	5560	5560	5560	5560	10
357	20240401	125800	102514510	5560	5560	5560	5560	10
358	20240401	125700	102458910	5560	5560	5560	5560	1
359	20240401	125600	102453350	5570	5570	5570	5570	21
360	20240401	125500	102336380	5560	5550	5560	5550	1064
361	20240401	125400	96431160	5560	5560	5560	5560	70
362	20240401	125300	96041960	5560	5560	5560	5560	50
363	20240401	125200	95763960	5560	5560	5560	5560	0
364	20240401	125100	95763960	5560	5560	5560	5560	0
365	20240401	125000	95763960	5560	5560	5560	5560	0
366	20240401	124900	95763960	5560	5560	5560	5560	22
367	20240401	124800	95641640	5560	5560	5560	5560	162
368	20240401	124700	94740920	5570	5570	5570	5570	0
369	20240401	124600	94740920	5570	5570	5570	5570	2
370	20240401	124500	94729780	5570	5570	5570	5570	0
371	20240401	124400	94729780	5570	5570	5570	5570	0
372	20240401	124300	94729780	5570	5570	5570	5570	0
373	20240401	124200	94729780	5570	5570	5570	5570	1
374	20240401	124100	94724210	5570	5570	5570	5570	93
375	20240401	124000	94206200	5560	5560	5560	5560	0
376	20240401	123900	94206200	5560	5560	5560	5560	1
377	20240401	123800	94200640	5560	5560	5560	5560	0
378	20240401	123700	94200640	5560	5560	5560	5560	0
379	20240401	123600	94200640	5560	5560	5560	5560	0
380	20240401	123500	94200640	5560	5560	5560	5560	0
381	20240401	123400	94200640	5560	5560	5560	5560	1
382	20240401	123300	94195080	5560	5560	5560	5560	1075
383	20240401	123200	88218080	5570	5570	5570	5570	0
384	20240401	123100	88218080	5570	5570	5570	5570	0
385	20240401	123000	88218080	5570	5570	5570	5570	11
386	20240401	122900	88156810	5570	5570	5570	5570	0
387	20240401	122800	88156810	5570	5570	5570	5570	0
388	20240401	122700	88156810	5570	5570	5570	5570	3
389	20240401	122600	88140100	5570	5570	5570	5570	50
390	20240401	122500	87861600	5570	5570	5570	5570	0
391	20240401	122400	87861600	5570	5570	5570	5570	10
392	20240401	122300	87805900	5570	5570	5570	5570	2
393	20240401	122200	87794760	5570	5570	5570	5570	0
394	20240401	122100	87794760	5570	5570	5570	5570	10
395	20240401	122000	87739060	5570	5570	5570	5570	0
396	20240401	121900	87739060	5570	5570	5570	5570	1
397	20240401	121800	87733490	5560	5560	5560	5560	0
398	20240401	121700	87733490	5560	5560	5560	5560	16
399	20240401	121600	87644530	5560	5560	5560	5560	0
400	20240401	121500	87644530	5560	5560	5560	5560	0
401	20240401	121400	87644530	5560	5560	5560	5560	0
402	20240401	121300	87644530	5560	5560	5560	5560	0
403	20240401	121200	87644530	5560	5560	5560	5560	0
404	20240401	121100	87644530	5560	5560	5560	5560	0
405	20240401	121000	87644530	5560	5560	5560	5560	103
406	20240401	120900	87071850	5570	5570	5570	5570	3
407	20240401	120800	87055140	5570	5570	5570	5570	0
408	20240401	120700	87055140	5570	5570	5570	5570	0
409	20240401	120600	87055140	5570	5570	5570	5570	0
410	20240401	120500	87055140	5570	5570	5570	5570	0
411	20240401	120400	87055140	5570	5570	5570	5570	0
412	20240401	120300	87055140	5570	5570	5570	5570	0
413	20240401	120200	87055140	5570	5570	5570	5570	21
414	20240401	120100	86938170	5580	5580	5580	5580	12
415	20240401	120000	86871210	5580	5580	5580	5580	0
416	20240401	115900	86871210	5580	5580	5580	5580	0
417	20240401	115800	86871210	5580	5580	5580	5580	0
418	20240401	115700	86871210	5580	5580	5580	5580	0
419	20240401	115600	86871210	5580	5580	5580	5580	4
420	20240401	115500	86848890	5560	5560	5560	5560	1
421	20240401	115400	86843330	5560	5560	5560	5560	40
422	20240401	115300	86620930	5560	5560	5560	5560	0
423	20240401	115200	86620930	5560	5560	5560	5560	0
424	20240401	115100	86620930	5560	5560	5560	5560	1
425	20240401	115000	86615370	5560	5560	5560	5560	0
426	20240401	114900	86615370	5560	5570	5570	5560	500
427	20240401	114800	83830590	5570	5580	5580	5570	3
428	20240401	114700	83813870	5580	5580	5580	5580	1
429	20240401	114600	83808290	5570	5570	5570	5570	0
430	20240401	114500	83808290	5570	5570	5570	5570	1000
431	20240401	114400	78238290	5570	5570	5570	5570	0
432	20240401	114300	78238290	5570	5570	5570	5570	15
433	20240401	114200	78154740	5570	5570	5570	5570	30
434	20240401	114100	77987640	5580	5580	5580	5580	5
435	20240401	114000	77959740	5580	5580	5580	5580	1
436	20240401	113900	77954160	5580	5570	5580	5570	519
437	20240401	113800	75063140	5570	5570	5570	5570	0
438	20240401	113700	75063140	5570	5570	5570	5570	266
439	20240401	113600	73581520	5570	5570	5570	5570	0
440	20240401	113500	73581520	5570	5570	5570	5570	21
441	20240401	113400	73464550	5570	5570	5570	5570	12
442	20240401	113300	73397710	5570	5570	5570	5570	110
443	20240401	113200	72785010	5570	5570	5570	5570	0
444	20240401	113100	72785010	5570	5570	5570	5570	0
445	20240401	113000	72785010	5570	5570	5570	5570	1
446	20240401	112900	72779440	5570	5570	5570	5570	0
447	20240401	112800	72779440	5570	5570	5570	5570	0
448	20240401	112700	72779440	5570	5570	5570	5570	30
449	20240401	112600	72612340	5570	5570	5570	5570	59
450	20240401	112500	72283710	5570	5580	5580	5570	10
451	20240401	112400	72227920	5580	5580	5580	5580	0
452	20240401	112300	72227920	5580	5580	5580	5580	0
453	20240401	112200	72227920	5580	5580	5580	5580	40
454	20240401	112100	72004720	5580	5580	5580	5580	0
455	20240401	112000	72004720	5580	5580	5580	5580	0
456	20240401	111900	72004720	5580	5580	5580	5580	2
457	20240401	111800	71993560	5580	5580	5580	5580	0
458	20240401	111700	71993560	5580	5570	5580	5550	1001
459	20240401	111600	66435440	5580	5580	5580	5580	1
460	20240401	111500	66429860	5580	5580	5580	5580	0
461	20240401	111400	66429860	5580	5580	5580	5580	0
462	20240401	111300	66429860	5580	5580	5580	5580	0
463	20240401	111200	66429860	5580	5580	5580	5580	30
464	20240401	111100	66262460	5580	5580	5580	5580	0
465	20240401	111000	66262460	5580	5580	5580	5580	0
466	20240401	110900	66262460	5580	5580	5580	5580	0
467	20240401	110800	66262460	5580	5580	5580	5580	0
468	20240401	110700	66262460	5580	5580	5580	5580	0
469	20240401	110600	66262460	5580	5580	5580	5580	0
470	20240401	110500	66262460	5580	5580	5580	5580	0
471	20240401	110400	66262460	5580	5580	5580	5580	1
472	20240401	110300	66256880	5570	5570	5570	5570	0
473	20240401	110200	66256880	5570	5570	5570	5570	0
474	20240401	110100	66256880	5570	5570	5570	5570	53
475	20240401	110000	65961670	5560	5560	5560	5560	0
476	20240401	105900	65961670	5560	5560	5560	5560	0
477	20240401	105800	65961670	5560	5580	5580	5560	3
478	20240401	105700	65944960	5570	5570	5570	5570	0
479	20240401	105600	65944960	5570	5570	5570	5570	0
480	20240401	105500	65944960	5570	5570	5570	5570	15
481	20240401	105400	65861410	5560	5560	5560	5560	0
482	20240401	105300	65861410	5560	5560	5560	5560	0
483	20240401	105200	65861410	5560	5560	5560	5560	0
484	20240401	105100	65861410	5560	5560	5560	5560	45
485	20240401	105000	65611210	5570	5570	5570	5570	0
486	20240401	104900	65611210	5570	5570	5570	5570	0
487	20240401	104800	65611210	5570	5570	5570	5570	34
488	20240401	104700	65421830	5580	5580	5580	5580	0
489	20240401	104600	65421830	5580	5580	5580	5580	2
490	20240401	104500	65410670	5580	5580	5580	5580	0
491	20240401	104400	65410670	5580	5580	5580	5580	1
492	20240401	104300	65405090	5570	5570	5570	5570	0
493	20240401	104200	65405090	5570	5570	5570	5570	0
494	20240401	104100	65405090	5570	5580	5580	5570	11
495	20240401	104000	65343810	5580	5580	5580	5580	0
496	20240401	103900	65343810	5580	5580	5580	5580	0
497	20240401	103800	65343810	5580	5580	5580	5580	1
498	20240401	103700	65338230	5570	5570	5580	5570	262
499	20240401	103600	63878880	5570	5570	5570	5570	3
500	20240401	103500	63862170	5570	5570	5570	5570	25
501	20240401	103400	63722920	5570	5570	5570	5570	7
502	20240401	103300	63683930	5550	5550	5550	5550	0
503	20240401	103200	63683930	5550	5550	5550	5550	92
504	20240401	103100	63173330	5550	5550	5550	5550	0
505	20240401	103000	63173330	5550	5570	5570	5550	14
506	20240401	102900	63095390	5550	5560	5560	5550	100
507	20240401	102800	62539920	5570	5570	5570	5570	0
508	20240401	102700	62539920	5570	5570	5570	5570	8
509	20240401	102600	62495360	5560	5560	5560	5560	0
510	20240401	102500	62495360	5560	5560	5560	5560	1
511	20240401	102400	62489800	5570	5570	5570	5570	0
512	20240401	102300	62489800	5570	5570	5570	5570	1
513	20240401	102200	62484230	5570	5570	5570	5570	0
514	20240401	102100	62484230	5570	5570	5570	5570	100
515	20240401	102000	61927230	5560	5560	5560	5560	1
516	20240401	101900	61921670	5570	5570	5570	5570	0
517	20240401	101800	61921670	5570	5570	5570	5560	718
518	20240401	101700	57929410	5570	5570	5570	5570	13
519	20240401	101600	57857000	5570	5570	5570	5570	4
520	20240401	101500	57834720	5570	5570	5570	5570	5
521	20240401	101400	57806870	5560	5570	5570	5560	4
522	20240401	101300	57784600	5570	5570	5570	5570	2
523	20240401	101200	57773460	5570	5580	5580	5570	370
524	20240401	101100	55712550	5580	5580	5580	5580	19
525	20240401	101000	55606530	5580	5580	5580	5580	2
526	20240401	100900	55595370	5580	5570	5580	5570	3
527	20240401	100800	55578640	5580	5590	5590	5580	53
528	20240401	100700	55282400	5590	5580	5590	5580	50
529	20240401	100600	55003020	5580	5580	5580	5580	3
530	20240401	100500	54986280	5580	5580	5580	5580	1
531	20240401	100400	54980700	5580	5580	5580	5580	13
532	20240401	100300	54908160	5580	5580	5580	5580	0
533	20240401	100200	54908160	5580	5580	5580	5580	1
534	20240401	100100	54902580	5580	5580	5580	5580	0
535	20240401	100000	54902580	5580	5580	5580	5580	1570
536	20240401	095900	46141980	5580	5580	5580	5580	0
537	20240401	095800	46141980	5580	5580	5580	5580	0
538	20240401	095700	46141980	5580	5580	5580	5580	0
539	20240401	095600	46141980	5580	5580	5580	5580	0
540	20240401	095500	46141980	5580	5570	5580	5570	95
541	20240401	095400	45612710	5570	5590	5590	5570	106
542	20240401	095300	45022270	5590	5590	5590	5590	0
543	20240401	095200	45022270	5590	5590	5590	5590	1
544	20240401	095100	45016680	5570	5580	5580	5570	1000
545	20240401	095000	39446620	5580	5580	5580	5580	4
546	20240401	094900	39424300	5580	5580	5580	5580	5
547	20240401	094800	39396400	5580	5580	5580	5580	2
548	20240401	094700	39385240	5580	5580	5580	5570	306
549	20240401	094600	37677770	5580	5580	5580	5580	0
550	20240401	094500	37677770	5580	5580	5580	5580	0
551	20240401	094400	37677770	5580	5580	5580	5580	3
552	20240401	094300	37661030	5580	5580	5580	5580	0
553	20240401	094200	37661030	5580	5580	5580	5580	0
554	20240401	094100	37661030	5580	5580	5580	5580	5
555	20240401	094000	37633130	5580	5580	5580	5580	0
556	20240401	093900	37633130	5580	5580	5580	5580	0
557	20240401	093800	37633130	5580	5580	5580	5580	11
558	20240401	093700	37571750	5570	5570	5570	5570	0
559	20240401	093600	37571750	5570	5570	5570	5570	11
560	20240401	093500	37510480	5560	5560	5560	5560	0
561	20240401	093400	37510480	5560	5560	5560	5560	0
562	20240401	093300	37510480	5560	5560	5560	5560	18
563	20240401	093200	37410400	5580	5580	5580	5580	0
564	20240401	093100	37410400	5580	5580	5580	5580	0
565	20240401	093000	37410400	5580	5580	5580	5580	1
566	20240401	092900	37404820	5550	5550	5550	5550	461
567	20240401	092800	34846270	5550	5570	5570	5550	171
568	20240401	092700	33894800	5560	5570	5570	5560	4001
569	20240401	092600	11649230	5560	5570	5570	5560	888
570	20240401	092500	6705160	5580	5580	5580	5580	1
571	20240401	092400	6699580	5580	5570	5580	5570	310
572	20240401	092300	4972870	5580	5580	5580	5580	7
573	20240401	092200	4933810	5590	5590	5590	5590	15
574	20240401	092100	4849960	5590	5590	5590	5590	0
575	20240401	092000	4849960	5590	5590	5590	5590	0
576	20240401	091900	4849960	5590	5590	5590	5590	0
577	20240401	091800	4849960	5590	5590	5590	5590	0
578	20240401	091700	4849960	5590	5590	5590	5590	12
579	20240401	091600	4782880	5590	5590	5590	5590	75
580	20240401	091500	4363630	5590	5570	5590	5570	21
581	20240401	091400	4246540	5590	5590	5590	5590	0
582	20240401	091300	4246540	5590	5590	5590	5590	0
583	20240401	091200	4246540	5590	5590	5590	5590	0
584	20240401	091100	4246540	5590	5590	5590	5590	0
585	20240401	091000	4246540	5590	5590	5590	5590	2
586	20240401	090900	4235360	5590	5590	5590	5590	0
587	20240401	090800	4235360	5590	5560	5590	5560	287
588	20240401	090700	2636700	5570	5560	5570	5560	35
589	20240401	090600	2441790	5560	5560	5560	5560	0
590	20240401	090500	2441790	5560	5560	5560	5560	46
591	20240401	090400	2186030	5560	5560	5560	5560	4
592	20240401	090300	2163790	5570	5570	5570	5570	185
593	20240401	090200	1133340	5570	5570	5570	5570	71
594	20240401	090100	737870	5580	5580	5580	5580	1
595	20240401	090000	732290	5590	5590	5590	5590	131