KissMeData/054930/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192400	330601500	29100	29100	29100	29100	327
3	20240401	192300	330601500	29100	29100	29100	29100	0
4	20240401	192200	330601500	29100	29100	29100	29100	0
5	20240401	192100	330601500	29100	29100	29100	29100	0
6	20240401	192000	330601500	29100	29100	29100	29100	0
7	20240401	191900	330601500	29100	29100	29100	29100	0
8	20240401	191800	330601500	29100	29100	29100	29100	0
9	20240401	191700	330601500	29100	29100	29100	29100	0
10	20240401	191600	330601500	29100	29100	29100	29100	0
11	20240401	191500	330601500	29100	29100	29100	29100	0
12	20240401	191400	330601500	29100	29100	29100	29100	0
13	20240401	191300	330601500	29100	29100	29100	29100	0
14	20240401	191200	330601500	29100	29100	29100	29100	0
15	20240401	191100	330601500	29100	29100	29100	29100	0
16	20240401	191000	330601500	29100	29100	29100	29100	0
17	20240401	190900	330601500	29100	29100	29100	29100	0
18	20240401	190800	330601500	29100	29100	29100	29100	0
19	20240401	190700	330601500	29100	29100	29100	29100	0
20	20240401	190600	330601500	29100	29100	29100	29100	0
21	20240401	190500	330601500	29100	29100	29100	29100	0
22	20240401	190400	330601500	29100	29100	29100	29100	0
23	20240401	190300	330601500	29100	29100	29100	29100	0
24	20240401	190200	330601500	29100	29100	29100	29100	0
25	20240401	190100	330601500	29100	29100	29100	29100	0
26	20240401	190000	330601500	29100	29100	29100	29100	0
27	20240401	185900	330601500	29100	29100	29100	29100	0
28	20240401	185800	330601500	29100	29100	29100	29100	0
29	20240401	185700	330601500	29100	29100	29100	29100	0
30	20240401	185600	330601500	29100	29100	29100	29100	0
31	20240401	185500	330601500	29100	29100	29100	29100	0
32	20240401	185400	330601500	29100	29100	29100	29100	327
33	20240401	185300	330601500	29100	29100	29100	29100	0
34	20240401	185200	330601500	29100	29100	29100	29100	0
35	20240401	185100	330601500	29100	29100	29100	29100	0
36	20240401	185000	330601500	29100	29100	29100	29100	0
37	20240401	184900	330601500	29100	29100	29100	29100	0
38	20240401	184800	330601500	29100	29100	29100	29100	0
39	20240401	184700	330601500	29100	29100	29100	29100	0
40	20240401	184600	330601500	29100	29100	29100	29100	0
41	20240401	184500	330601500	29100	29100	29100	29100	0
42	20240401	184400	330601500	29100	29100	29100	29100	0
43	20240401	184300	330601500	29100	29100	29100	29100	0
44	20240401	184200	330601500	29100	29100	29100	29100	0
45	20240401	184100	330601500	29100	29100	29100	29100	0
46	20240401	184000	330601500	29100	29100	29100	29100	0
47	20240401	183900	330601500	29100	29100	29100	29100	0
48	20240401	183800	330601500	29100	29100	29100	29100	0
49	20240401	183700	330601500	29100	29100	29100	29100	0
50	20240401	183600	330601500	29100	29100	29100	29100	0
51	20240401	183500	330601500	29100	29100	29100	29100	0
52	20240401	183400	330601500	29100	29100	29100	29100	0
53	20240401	183300	330601500	29100	29100	29100	29100	0
54	20240401	183200	330601500	29100	29100	29100	29100	0
55	20240401	183100	330601500	29100	29100	29100	29100	0
56	20240401	183000	330601500	29100	29100	29100	29100	0
57	20240401	182900	330601500	29100	29100	29100	29100	0
58	20240401	182800	330601500	29100	29100	29100	29100	0
59	20240401	182700	330601500	29100	29100	29100	29100	0
60	20240401	182600	330601500	29100	29100	29100	29100	0
61	20240401	182500	330601500	29100	29100	29100	29100	0
62	20240401	182400	330601500	29100	29100	29100	29100	327
63	20240401	182300	330601500	29100	29100	29100	29100	0
64	20240401	182200	330601500	29100	29100	29100	29100	0
65	20240401	182100	330601500	29100	29100	29100	29100	0
66	20240401	182000	330601500	29100	29100	29100	29100	0
67	20240401	181900	330601500	29100	29100	29100	29100	0
68	20240401	181800	330601500	29100	29100	29100	29100	0
69	20240401	181700	330601500	29100	29100	29100	29100	0
70	20240401	181600	330601500	29100	29100	29100	29100	0
71	20240401	181500	330601500	29100	29100	29100	29100	0
72	20240401	181400	330601500	29100	29100	29100	29100	0
73	20240401	181300	330601500	29100	29100	29100	29100	0
74	20240401	181200	330601500	29100	29100	29100	29100	0
75	20240401	181100	330601500	29100	29100	29100	29100	0
76	20240401	181000	330601500	29100	29100	29100	29100	0
77	20240401	180900	330601500	29100	29100	29100	29100	0
78	20240401	180800	330601500	29100	29100	29100	29100	0
79	20240401	180700	330601500	29100	29100	29100	29100	0
80	20240401	180600	330601500	29100	29100	29100	29100	0
81	20240401	180500	330601500	29100	29100	29100	29100	0
82	20240401	180400	330601500	29100	29100	29100	29100	0
83	20240401	180300	330601500	29100	29100	29100	29100	0
84	20240401	180200	330601500	29100	29100	29100	29100	0
85	20240401	180100	330601500	29100	29100	29100	29100	0
86	20240401	180000	330601500	29100	29100	29100	29100	0
87	20240401	175900	330601500	29100	29100	29100	29100	0
88	20240401	175800	330601500	29100	29100	29100	29100	0
89	20240401	175700	330601500	29100	29100	29100	29100	0
90	20240401	175600	330601500	29100	29100	29100	29100	0
91	20240401	175500	330601500	29100	29100	29100	29100	0
92	20240401	175400	330601500	29100	29100	29100	29100	327
93	20240401	175300	330601500	29100	29100	29100	29100	0
94	20240401	175200	330601500	29100	29100	29100	29100	0
95	20240401	175100	330601500	29100	29100	29100	29100	0
96	20240401	175000	330601500	29100	29100	29100	29100	0
97	20240401	174900	330601500	29100	29100	29100	29100	0
98	20240401	174800	330601500	29100	29100	29100	29100	0
99	20240401	174700	330601500	29100	29100	29100	29100	0
100	20240401	174600	330601500	29100	29100	29100	29100	0
101	20240401	174500	330601500	29100	29100	29100	29100	0
102	20240401	174400	330601500	29100	29100	29100	29100	0
103	20240401	174300	330601500	29100	29100	29100	29100	0
104	20240401	174200	330601500	29100	29100	29100	29100	0
105	20240401	174100	330601500	29100	29100	29100	29100	0
106	20240401	174000	330601500	29100	29100	29100	29100	0
107	20240401	173900	330601500	29100	29100	29100	29100	0
108	20240401	173800	330601500	29100	29100	29100	29100	0
109	20240401	173700	330601500	29100	29100	29100	29100	0
110	20240401	173600	330601500	29100	29100	29100	29100	0
111	20240401	173500	330601500	29100	29100	29100	29100	0
112	20240401	173400	330601500	29100	29100	29100	29100	0
113	20240401	173300	330601500	29100	29100	29100	29100	0
114	20240401	173200	330601500	29100	29100	29100	29100	0
115	20240401	173100	330601500	29100	29100	29100	29100	0
116	20240401	173000	330601500	29100	29100	29100	29100	0
117	20240401	172900	330601500	29100	29100	29100	29100	0
118	20240401	172800	330601500	29100	29100	29100	29100	0
119	20240401	172700	330601500	29100	29100	29100	29100	0
120	20240401	172600	330601500	29100	29100	29100	29100	0
121	20240401	172500	330601500	29100	29100	29100	29100	0
122	20240401	172400	330601500	29100	29100	29100	29100	327
123	20240401	172300	330601500	29100	29100	29100	29100	0
124	20240401	172200	330601500	29100	29100	29100	29100	0
125	20240401	172100	330601500	29100	29100	29100	29100	0
126	20240401	172000	330601500	29100	29100	29100	29100	0
127	20240401	171900	330601500	29100	29100	29100	29100	0
128	20240401	171800	330601500	29100	29100	29100	29100	0
129	20240401	171700	330601500	29100	29100	29100	29100	0
130	20240401	171600	330601500	29100	29100	29100	29100	0
131	20240401	171500	330601500	29100	29100	29100	29100	0
132	20240401	171400	330601500	29100	29100	29100	29100	0
133	20240401	171300	330601500	29100	29100	29100	29100	0
134	20240401	171200	330601500	29100	29100	29100	29100	0
135	20240401	171100	330601500	29100	29100	29100	29100	0
136	20240401	171000	330601500	29100	29100	29100	29100	0
137	20240401	170900	330601500	29100	29100	29100	29100	0
138	20240401	170800	330601500	29100	29100	29100	29100	0
139	20240401	170700	330601500	29100	29100	29100	29100	0
140	20240401	170600	330601500	29100	29100	29100	29100	0
141	20240401	170500	330601500	29100	29100	29100	29100	0
142	20240401	170400	330601500	29100	29100	29100	29100	0
143	20240401	170300	330601500	29100	29100	29100	29100	0
144	20240401	170200	330601500	29100	29100	29100	29100	0
145	20240401	170100	330601500	29100	29100	29100	29100	0
146	20240401	170000	330601500	29100	29100	29100	29100	0
147	20240401	165900	330601500	29100	29100	29100	29100	0
148	20240401	165800	330601500	29100	29100	29100	29100	0
149	20240401	165700	330601500	29100	29100	29100	29100	0
150	20240401	165600	330601500	29100	29100	29100	29100	0
151	20240401	165500	330601500	29100	29100	29100	29100	0
152	20240401	165400	330601500	29100	29100	29100	29100	327
153	20240401	165300	330601500	29100	29100	29100	29100	0
154	20240401	165200	330601500	29100	29100	29100	29100	0
155	20240401	165100	330601500	29100	29100	29100	29100	0
156	20240401	165000	330601500	29100	29100	29100	29100	0
157	20240401	164900	330601500	29100	29100	29100	29100	0
158	20240401	164800	330601500	29100	29100	29100	29100	0
159	20240401	164700	330601500	29100	29100	29100	29100	0
160	20240401	164600	330601500	29100	29100	29100	29100	0
161	20240401	164500	330601500	29100	29100	29100	29100	0
162	20240401	164400	330601500	29100	29100	29100	29100	0
163	20240401	164300	330601500	29100	29100	29100	29100	0
164	20240401	164200	330601500	29100	29100	29100	29100	0
165	20240401	164100	330601500	29100	29100	29100	29100	0
166	20240401	164000	330601500	29100	29100	29100	29100	0
167	20240401	163900	330601500	29100	29100	29100	29100	0
168	20240401	163800	330601500	29100	29100	29100	29100	0
169	20240401	163700	330601500	29100	29100	29100	29100	0
170	20240401	163600	330601500	29100	29100	29100	29100	0
171	20240401	163500	330601500	29100	29100	29100	29100	0
172	20240401	163400	330601500	29100	29100	29100	29100	0
173	20240401	163300	330601500	29100	29100	29100	29100	0
174	20240401	163200	330601500	29100	29100	29100	29100	0
175	20240401	163100	330601500	29100	29100	29100	29100	0
176	20240401	163000	330601500	29100	29100	29100	29100	0
177	20240401	162900	330601500	29100	29100	29100	29100	0
178	20240401	162800	330601500	29100	29100	29100	29100	0
179	20240401	162700	330601500	29100	29100	29100	29100	0
180	20240401	162600	330601500	29100	29100	29100	29100	0
181	20240401	162500	330601500	29100	29100	29100	29100	0
182	20240401	162400	330601500	29100	29100	29100	29100	327
183	20240401	162300	330601500	29100	29100	29100	29100	0
184	20240401	162200	330601500	29100	29100	29100	29100	0
185	20240401	162100	330601500	29100	29100	29100	29100	0
186	20240401	162000	330601500	29100	29100	29100	29100	0
187	20240401	161900	330601500	29100	29100	29100	29100	0
188	20240401	161800	330601500	29100	29100	29100	29100	0
189	20240401	161700	330601500	29100	29100	29100	29100	0
190	20240401	161600	330601500	29100	29100	29100	29100	0
191	20240401	161500	330601500	29100	29100	29100	29100	0
192	20240401	161400	330601500	29100	29100	29100	29100	0
193	20240401	161300	330601500	29100	29100	29100	29100	0
194	20240401	161200	330601500	29100	29100	29100	29100	0
195	20240401	161100	330601500	29100	29100	29100	29100	0
196	20240401	161000	330601500	29100	29100	29100	29100	0
197	20240401	160900	330601500	29100	29100	29100	29100	0
198	20240401	160800	330601500	29100	29100	29100	29100	0
199	20240401	160700	330601500	29100	29100	29100	29100	0
200	20240401	160600	330601500	29100	29100	29100	29100	0
201	20240401	160500	330601500	29100	29100	29100	29100	0
202	20240401	160400	330601500	29100	29100	29100	29100	0
203	20240401	160300	330601500	29100	29100	29100	29100	0
204	20240401	160200	330601500	29100	29100	29100	29100	0
205	20240401	160100	330601500	29100	29100	29100	29100	0
206	20240401	160000	330601500	29100	29100	29100	29100	0
207	20240401	155900	330601500	29100	29100	29100	29100	0
208	20240401	155800	330601500	29100	29100	29100	29100	0
209	20240401	155700	330601500	29100	29100	29100	29100	0
210	20240401	155600	330601500	29100	29100	29100	29100	0
211	20240401	155500	330601500	29100	29100	29100	29100	0
212	20240401	155400	330601500	29100	29100	29100	29100	327
213	20240401	155300	330601500	29100	29100	29100	29100	0
214	20240401	155200	330601500	29100	29100	29100	29100	0
215	20240401	155100	330601500	29100	29100	29100	29100	0
216	20240401	155000	330601500	29100	29100	29100	29100	0
217	20240401	154900	330601500	29100	29100	29100	29100	0
218	20240401	154800	330601500	29100	29100	29100	29100	0
219	20240401	154700	330601500	29100	29100	29100	29100	0
220	20240401	154600	330601500	29100	29100	29100	29100	0
221	20240401	154500	330601500	29100	29100	29100	29100	0
222	20240401	154400	330601500	29100	29100	29100	29100	0
223	20240401	154300	330601500	29100	29100	29100	29100	0
224	20240401	154200	330601500	29100	29100	29100	29100	0
225	20240401	154100	330601500	29100	29100	29100	29100	0
226	20240401	154000	330601500	29100	29100	29100	29100	0
227	20240401	153900	330601500	29100	29100	29100	29100	0
228	20240401	153800	330601500	29100	29100	29100	29100	0
229	20240401	153700	330601500	29100	29100	29100	29100	0
230	20240401	153600	330601500	29100	29100	29100	29100	0
231	20240401	153500	330601500	29100	29100	29100	29100	0
232	20240401	153400	330601500	29100	29100	29100	29100	0
233	20240401	153300	330601500	29100	29100	29100	29100	0
234	20240401	153200	330601500	29100	29100	29100	29100	0
235	20240401	153100	330601500	29100	29100	29100	29100	0
236	20240401	153000	330601500	29100	29100	29100	29100	327
237	20240401	152900	321085800	29000	29000	29000	29000	0
238	20240401	152800	321085800	29000	29000	29000	29000	0
239	20240401	152700	321085800	29000	29000	29000	29000	0
240	20240401	152600	321085800	29000	29000	29000	29000	0
241	20240401	152500	321085800	29000	29000	29000	29000	0
242	20240401	152400	321085800	29000	29000	29000	29000	0
243	20240401	152300	321085800	29000	29000	29000	29000	0
244	20240401	152200	321085800	29000	29000	29000	29000	0
245	20240401	152100	321085800	29000	29000	29000	29000	0
246	20240401	152000	321085800	29000	29000	29000	29000	0
247	20240401	151900	321085800	29000	28950	29000	28950	97
248	20240401	151800	318275250	28950	28950	28950	28950	0
249	20240401	151700	318275250	28950	28950	28950	28950	0
250	20240401	151600	318275250	28950	28950	28950	28950	70
251	20240401	151500	316248750	29000	29000	29000	29000	1
252	20240401	151400	316219750	28900	28900	28900	28900	5
253	20240401	151300	316075250	28900	28900	28900	28900	0
254	20240401	151200	316075250	28900	29000	29000	28900	9
255	20240401	151100	315815050	28900	28900	28900	28900	0
256	20240401	151000	315815050	28900	28900	28900	28900	1
257	20240401	150900	315786150	29000	29000	29000	29000	0
258	20240401	150800	315786150	29000	29000	29000	29000	0
259	20240401	150700	315786150	29000	29000	29000	29000	0
260	20240401	150600	315786150	29000	29000	29000	28900	18
261	20240401	150500	315265600	29000	29000	29000	29000	0
262	20240401	150400	315265600	29000	29000	29000	29000	0
263	20240401	150300	315265600	29000	29000	29000	29000	1
264	20240401	150200	315236600	28900	28900	28950	28900	399
265	20240401	150100	303705450	28900	28900	28900	28900	0
266	20240401	150000	303705450	28900	28900	28900	28900	0
267	20240401	145900	303705450	28900	28900	28900	28900	45
268	20240401	145800	302404950	28900	28900	28900	28900	0
269	20240401	145700	302404950	28900	28900	28900	28900	12
270	20240401	145600	302058150	28900	28900	28900	28900	0
271	20240401	145500	302058150	28900	28900	28900	28900	19
272	20240401	145400	301509050	29000	29000	29000	29000	0
273	20240401	145300	301509050	29000	29000	29000	29000	0
274	20240401	145200	301509050	29000	29000	29000	29000	0
275	20240401	145100	301509050	29000	29000	29000	29000	0
276	20240401	145000	301509050	29000	28900	29000	28900	51
277	20240401	144900	300034850	28900	28900	28900	28900	0
278	20240401	144800	300034850	28900	28900	28900	28900	0
279	20240401	144700	300034850	28900	28900	28900	28900	0
280	20240401	144600	300034850	28900	28900	28900	28900	0
281	20240401	144500	300034850	28900	29000	29000	28900	320
282	20240401	144400	290786550	29000	29000	29000	29000	0
283	20240401	144300	290786550	29000	29000	29000	29000	11
284	20240401	144200	290467550	29000	29000	29000	29000	4
285	20240401	144100	290351550	29000	29000	29000	29000	0
286	20240401	144000	290351550	29000	29000	29000	29000	0
287	20240401	143900	290351550	29000	29000	29000	29000	1
288	20240401	143800	290322550	28950	28950	28950	28950	0
289	20240401	143700	290322550	28950	28950	28950	28950	0
290	20240401	143600	290322550	28950	28950	28950	28950	200
291	20240401	143500	284532550	28950	28950	28950	28950	0
292	20240401	143400	284532550	28950	28950	28950	28950	0
293	20240401	143300	284532550	28950	28950	28950	28950	0
294	20240401	143200	284532550	28950	28950	28950	28950	64
295	20240401	143100	282679750	29000	29000	29000	29000	0
296	20240401	143000	282679750	29000	29000	29000	29000	0
297	20240401	142900	282679750	29000	29000	29000	29000	0
298	20240401	142800	282679750	29000	29000	29000	29000	50
299	20240401	142700	281229750	29000	29000	29000	29000	0
300	20240401	142600	281229750	29000	29000	29000	29000	0
301	20240401	142500	281229750	29000	29000	29000	29000	0
302	20240401	142400	281229750	29000	29000	29000	29000	0
303	20240401	142300	281229750	29000	29000	29000	29000	0
304	20240401	142200	281229750	29000	29000	29000	29000	0
305	20240401	142100	281229750	29000	29000	29000	29000	150
306	20240401	142000	276879750	29000	29000	29000	29000	0
307	20240401	141900	276879750	29000	29000	29000	29000	0
308	20240401	141800	276879750	29000	29000	29000	29000	0
309	20240401	141700	276879750	29000	29000	29000	29000	0
310	20240401	141600	276879750	29000	29000	29000	29000	0
311	20240401	141500	276879750	29000	29000	29000	29000	0
312	20240401	141400	276879750	29000	29000	29000	29000	2
313	20240401	141300	276821750	29000	29000	29000	29000	0
314	20240401	141200	276821750	29000	29000	29000	29000	58
315	20240401	141100	275139750	29000	29000	29000	29000	0
316	20240401	141000	275139750	29000	29000	29000	29000	0
317	20240401	140900	275139750	29000	29000	29000	29000	0
318	20240401	140800	275139750	29000	29000	29000	29000	11
319	20240401	140700	274820750	29050	29000	29050	29000	23
320	20240401	140600	274153100	29050	29050	29050	29050	0
321	20240401	140500	274153100	29050	29050	29050	29050	0
322	20240401	140400	274153100	29050	29050	29050	29050	2
323	20240401	140300	274095000	29050	29050	29050	29050	0
324	20240401	140200	274095000	29050	29050	29050	29050	0
325	20240401	140100	274095000	29050	29050	29050	29050	0
326	20240401	140000	274095000	29050	29050	29050	29050	0
327	20240401	135900	274095000	29050	29050	29050	29050	0
328	20240401	135800	274095000	29050	29050	29050	29050	0
329	20240401	135700	274095000	29050	29050	29050	29050	1
330	20240401	135600	274065950	29050	29050	29050	29050	0
331	20240401	135500	274065950	29050	29050	29050	29050	1
332	20240401	135400	274036900	29000	29000	29000	29000	0
333	20240401	135300	274036900	29000	29000	29000	29000	0
334	20240401	135200	274036900	29000	29000	29000	29000	10
335	20240401	135100	273746900	28950	28950	28950	28950	0
336	20240401	135000	273746900	28950	28950	28950	28950	0
337	20240401	134900	273746900	28950	28950	28950	28950	0
338	20240401	134800	273746900	28950	28950	28950	28950	0
339	20240401	134700	273746900	28950	28950	28950	28950	0
340	20240401	134600	273746900	28950	28950	28950	28950	0
341	20240401	134500	273746900	28950	28950	28950	28950	0
342	20240401	134400	273746900	28950	28950	28950	28950	0
343	20240401	134300	273746900	28950	28950	28950	28950	0
344	20240401	134200	273746900	28950	28950	28950	28950	0
345	20240401	134100	273746900	28950	28950	28950	28950	0
346	20240401	134000	273746900	28950	28950	28950	28950	0
347	20240401	133900	273746900	28950	28950	28950	28950	300
348	20240401	133800	265061900	28950	28950	28950	28950	0
349	20240401	133700	265061900	28950	28950	28950	28950	0
350	20240401	133600	265061900	28950	28950	28950	28950	0
351	20240401	133500	265061900	28950	28950	28950	28950	0
352	20240401	133400	265061900	28950	28950	28950	28950	42
353	20240401	133300	263846000	29000	29000	29000	29000	0
354	20240401	133200	263846000	29000	29000	29000	29000	58
355	20240401	133100	262164000	29000	29000	29000	29000	0
356	20240401	133000	262164000	29000	29000	29000	29000	2
357	20240401	132900	262106000	29050	29050	29050	29050	1
358	20240401	132800	262076950	29050	29050	29050	29050	0
359	20240401	132700	262076950	29050	29050	29050	29050	0
360	20240401	132600	262076950	29050	29050	29050	29050	0
361	20240401	132500	262076950	29050	29050	29050	29050	0
362	20240401	132400	262076950	29050	29050	29050	29050	0
363	20240401	132300	262076950	29050	29050	29050	29050	0
364	20240401	132200	262076950	29050	29050	29050	29050	0
365	20240401	132100	262076950	29050	29050	29050	29050	0
366	20240401	132000	262076950	29050	29050	29050	29050	0
367	20240401	131900	262076950	29050	29050	29050	29050	0
368	20240401	131800	262076950	29050	29050	29050	29050	0
369	20240401	131700	262076950	29050	29000	29050	29000	10
370	20240401	131600	261786550	29000	29000	29000	29000	0
371	20240401	131500	261786550	29000	29000	29000	29000	0
372	20240401	131400	261786550	29000	29000	29000	29000	0
373	20240401	131300	261786550	29000	29000	29000	29000	0
374	20240401	131200	261786550	29000	29000	29000	29000	0
375	20240401	131100	261786550	29000	29050	29050	29000	215
376	20240401	131000	255541550	29050	29050	29050	29050	0
377	20240401	130900	255541550	29050	29050	29050	29050	0
378	20240401	130800	255541550	29050	29050	29050	29050	0
379	20240401	130700	255541550	29050	29050	29050	29050	0
380	20240401	130600	255541550	29050	29050	29050	29050	0
381	20240401	130500	255541550	29050	29050	29050	29050	0
382	20240401	130400	255541550	29050	29050	29050	29050	0
383	20240401	130300	255541550	29050	29050	29050	29050	0
384	20240401	130200	255541550	29050	29050	29050	29050	0
385	20240401	130100	255541550	29050	29050	29050	29050	0
386	20240401	130000	255541550	29050	29050	29050	29050	0
387	20240401	125900	255541550	29050	29050	29050	29050	5
388	20240401	125800	255396300	29000	29000	29000	29000	5
389	20240401	125700	255251300	29000	29000	29000	29000	0
390	20240401	125600	255251300	29000	29000	29000	29000	0
391	20240401	125500	255251300	29000	29000	29000	29000	9
392	20240401	125400	254990300	29000	29000	29000	29000	0
393	20240401	125300	254990300	29000	29000	29000	29000	0
394	20240401	125200	254990300	29000	29000	29000	29000	0
395	20240401	125100	254990300	29000	29000	29000	29000	0
396	20240401	125000	254990300	29000	29000	29000	29000	0
397	20240401	124900	254990300	29000	29000	29000	29000	0
398	20240401	124800	254990300	29000	29000	29000	29000	0
399	20240401	124700	254990300	29000	29000	29000	29000	0
400	20240401	124600	254990300	29000	29000	29000	29000	0
401	20240401	124500	254990300	29000	29000	29000	29000	0
402	20240401	124400	254990300	29000	29000	29000	29000	0
403	20240401	124300	254990300	29000	29000	29000	29000	0
404	20240401	124200	254990300	29000	29000	29000	29000	0
405	20240401	124100	254990300	29000	29000	29000	29000	0
406	20240401	124000	254990300	29000	29000	29000	29000	0
407	20240401	123900	254990300	29000	29000	29000	29000	0
408	20240401	123800	254990300	29000	29000	29000	29000	0
409	20240401	123700	254990300	29000	29000	29000	29000	0
410	20240401	123600	254990300	29000	29000	29000	29000	20
411	20240401	123500	254410300	29000	29000	29000	29000	4
412	20240401	123400	254294300	28950	28950	28950	28950	300
413	20240401	123300	245609300	28900	28900	28900	28900	300
414	20240401	123200	236939300	28900	28900	28900	28900	0
415	20240401	123100	236939300	28900	28900	28900	28900	0
416	20240401	123000	236939300	28900	28900	28900	28900	0
417	20240401	122900	236939300	28900	29000	29000	28900	1099
418	20240401	122800	205135050	29000	29000	29000	29000	0
419	20240401	122700	205135050	29000	29000	29000	29000	0
420	20240401	122600	205135050	29000	29000	29000	29000	0
421	20240401	122500	205135050	29000	29000	29000	29000	0
422	20240401	122400	205135050	29000	29000	29000	29000	0
423	20240401	122300	205135050	29000	29000	29000	29000	0
424	20240401	122200	205135050	29000	29000	29000	29000	14
425	20240401	122100	204729050	29050	29050	29050	29050	3
426	20240401	122000	204641900	29000	29000	29000	29000	0
427	20240401	121900	204641900	29000	29000	29000	29000	138
428	20240401	121800	200639900	29050	29050	29050	29050	0
429	20240401	121700	200639900	29050	29050	29050	29050	1
430	20240401	121600	200610850	29000	29000	29000	29000	0
431	20240401	121500	200610850	29000	29000	29000	29000	1
432	20240401	121400	200581850	29050	29050	29050	29050	5
433	20240401	121300	200436600	29050	29050	29050	29050	0
434	20240401	121200	200436600	29050	29050	29050	29050	0
435	20240401	121100	200436600	29050	29050	29050	29050	0
436	20240401	121000	200436600	29050	29050	29050	29050	0
437	20240401	120900	200436600	29050	29050	29050	29050	1
438	20240401	120800	200407550	29100	29100	29100	29100	0
439	20240401	120700	200407550	29100	29100	29100	29100	0
440	20240401	120600	200407550	29100	29100	29100	29100	0
441	20240401	120500	200407550	29100	29100	29100	29100	0
442	20240401	120400	200407550	29100	29100	29100	29100	0
443	20240401	120300	200407550	29100	29100	29100	29100	0
444	20240401	120200	200407550	29100	29100	29100	29100	0
445	20240401	120100	200407550	29100	29100	29100	29100	1
446	20240401	120000	200378450	29100	29100	29100	29100	0
447	20240401	115900	200378450	29100	29100	29100	29100	0
448	20240401	115800	200378450	29100	29050	29100	29050	22
449	20240401	115700	199739250	29100	29100	29100	29100	0
450	20240401	115600	199739250	29100	29100	29100	29100	0
451	20240401	115500	199739250	29100	29050	29100	29050	2
452	20240401	115400	199681100	29100	29100	29100	29100	0
453	20240401	115300	199681100	29100	29100	29100	29100	0
454	20240401	115200	199681100	29100	29100	29100	29100	0
455	20240401	115100	199681100	29100	29100	29100	29100	0
456	20240401	115000	199681100	29100	29100	29100	29100	0
457	20240401	114900	199681100	29100	29100	29100	29100	0
458	20240401	114800	199681100	29100	29100	29100	29100	0
459	20240401	114700	199681100	29100	29050	29100	29050	454
460	20240401	114600	186475250	29050	29050	29050	29050	2
461	20240401	114500	186417150	29000	29000	29000	29000	0
462	20240401	114400	186417150	29000	29000	29000	29000	0
463	20240401	114300	186417150	29000	29000	29000	29000	0
464	20240401	114200	186417150	29000	29000	29000	29000	0
465	20240401	114100	186417150	29000	29000	29000	29000	0
466	20240401	114000	186417150	29000	29000	29000	29000	20
467	20240401	113900	185837150	29000	29000	29000	29000	0
468	20240401	113800	185837150	29000	29000	29000	29000	0
469	20240401	113700	185837150	29000	29000	29000	29000	0
470	20240401	113600	185837150	29000	29000	29000	29000	0
471	20240401	113500	185837150	29000	29000	29000	29000	0
472	20240401	113400	185837150	29000	29000	29000	29000	0
473	20240401	113300	185837150	29000	29000	29000	29000	0
474	20240401	113200	185837150	29000	29000	29000	29000	0
475	20240401	113100	185837150	29000	29000	29000	29000	0
476	20240401	113000	185837150	29000	29000	29000	29000	0
477	20240401	112900	185837150	29000	29000	29000	29000	0
478	20240401	112800	185837150	29000	29000	29000	29000	0
479	20240401	112700	185837150	29000	29000	29000	29000	3
480	20240401	112600	185750150	29000	29000	29000	29000	11
481	20240401	112500	185431150	29000	29000	29000	29000	0
482	20240401	112400	185431150	29000	29000	29000	29000	17
483	20240401	112300	184938150	29000	29000	29000	29000	0
484	20240401	112200	184938150	29000	29000	29000	29000	0
485	20240401	112100	184938150	29000	29000	29000	29000	3
486	20240401	112000	184851150	29000	29000	29000	29000	0
487	20240401	111900	184851150	29000	29000	29000	29000	66
488	20240401	111800	182937150	29050	29050	29050	29050	0
489	20240401	111700	182937150	29050	29050	29050	29000	36
490	20240401	111600	181892950	29000	29000	29000	29000	68
491	20240401	111500	179920950	29000	29000	29000	29000	0
492	20240401	111400	179920950	29000	29000	29000	29000	0
493	20240401	111300	179920950	29000	29000	29000	29000	1
494	20240401	111200	179891950	29000	29000	29000	29000	0
495	20240401	111100	179891950	29000	29000	29000	29000	0
496	20240401	111000	179891950	29000	29000	29000	29000	8
497	20240401	110900	179659950	29000	29000	29000	29000	4
498	20240401	110800	179543950	29000	29000	29000	29000	0
499	20240401	110700	179543950	29000	29000	29000	29000	0
500	20240401	110600	179543950	29000	29000	29000	29000	0
501	20240401	110500	179543950	29000	29000	29000	29000	0
502	20240401	110400	179543950	29000	29000	29000	29000	0
503	20240401	110300	179543950	29000	29000	29000	29000	0
504	20240401	110200	179543950	29000	29000	29000	29000	0
505	20240401	110100	179543950	29000	29000	29000	29000	120
506	20240401	110000	176063950	29050	29050	29050	29050	0
507	20240401	105900	176063950	29050	29050	29050	29050	0
508	20240401	105800	176063950	29050	29050	29050	29050	0
509	20240401	105700	176063950	29050	29050	29050	29050	0
510	20240401	105600	176063950	29050	29050	29050	29050	1
511	20240401	105500	176034900	29050	29050	29050	29050	0
512	20240401	105400	176034900	29050	29050	29050	29050	3
513	20240401	105300	175947750	29000	29000	29000	29000	0
514	20240401	105200	175947750	29000	29000	29000	29000	0
515	20240401	105100	175947750	29000	29000	29000	29000	20
516	20240401	105000	175367750	29050	29050	29050	29050	0
517	20240401	104900	175367750	29050	29050	29050	29050	2
518	20240401	104800	175309650	29050	29050	29050	29050	1
519	20240401	104700	175280600	29050	29050	29050	29050	71
520	20240401	104600	173218050	29000	29000	29000	29000	0
521	20240401	104500	173218050	29000	29000	29000	29000	81
522	20240401	104400	170869050	29000	29000	29000	29000	0
523	20240401	104300	170869050	29000	29000	29000	29000	0
524	20240401	104200	170869050	29000	29000	29000	29000	11
525	20240401	104100	170550050	29000	29000	29000	29000	225
526	20240401	104000	164025050	29000	29000	29000	29000	100
527	20240401	103900	161125050	29050	29050	29050	29050	0
528	20240401	103800	161125050	29050	29050	29050	29050	69
529	20240401	103700	159120600	29050	29050	29050	29050	83
530	20240401	103600	156709450	29050	29050	29050	29050	0
531	20240401	103500	156709450	29050	29050	29050	29050	0
532	20240401	103400	156709450	29050	29050	29050	29050	1
533	20240401	103300	156680400	29000	29000	29000	29000	0
534	20240401	103200	156680400	29000	29000	29000	29000	0
535	20240401	103100	156680400	29000	29000	29000	29000	0
536	20240401	103000	156680400	29000	29000	29000	29000	89
537	20240401	102900	154099400	29050	29050	29050	29050	15
538	20240401	102800	153663650	29100	29100	29100	29100	2
539	20240401	102700	153605450	29050	29050	29050	29050	10
540	20240401	102600	153314950	29000	29000	29000	29000	0
541	20240401	102500	153314950	29000	29000	29000	29000	100
542	20240401	102400	150414950	29050	29050	29050	29050	4
543	20240401	102300	150298750	29050	29050	29050	29050	1
544	20240401	102200	150269700	29050	29050	29050	29050	6
545	20240401	102100	150095400	29100	29100	29100	29100	0
546	20240401	102000	150095400	29100	29100	29100	29100	0
547	20240401	101900	150095400	29100	29100	29100	29100	2
548	20240401	101800	150037200	29100	29200	29200	29100	16
549	20240401	101700	149571500	29200	29000	29200	29000	39
550	20240401	101600	148439300	29000	29100	29250	29000	1300
551	20240401	101500	110526150	29100	29100	29100	29100	1
552	20240401	101400	110497050	29100	29100	29100	29100	0
553	20240401	101300	110497050	29100	29100	29100	29100	1
554	20240401	101200	110467950	29000	29100	29100	29000	30
555	20240401	101100	109597850	28950	28950	28950	28950	0
556	20240401	101000	109597850	28950	28950	28950	28950	0
557	20240401	100900	109597850	28950	28950	28950	28950	0
558	20240401	100800	109597850	28950	29000	29000	28950	100
559	20240401	100700	106702100	28950	28950	28950	28950	0
560	20240401	100600	106702100	28950	28950	28950	28950	0
561	20240401	100500	106702100	28950	29100	29100	28950	2
562	20240401	100400	106644050	29100	29100	29100	29100	6
563	20240401	100300	106469450	29100	29100	29100	29100	0
564	20240401	100200	106469450	29100	29100	29100	29100	0
565	20240401	100100	106469450	29100	29100	29100	29100	1
566	20240401	100000	106440350	28950	28950	28950	28950	35
567	20240401	095900	105427100	28950	28950	28950	28950	2
568	20240401	095800	105369200	28950	28950	28950	28950	0
569	20240401	095700	105369200	28950	28950	28950	28950	6
570	20240401	095600	105195500	28950	29000	29000	28950	59
571	20240401	095500	103487150	29000	29000	29000	29000	19
572	20240401	095400	102936150	29000	29000	29000	29000	100
573	20240401	095300	100036150	29000	29000	29000	29000	0
574	20240401	095200	100036150	29000	29000	29000	29000	0
575	20240401	095100	100036150	29000	29000	29000	29000	0
576	20240401	095000	100036150	29000	29000	29000	29000	69
577	20240401	094900	98035150	29000	29000	29000	29000	0
578	20240401	094800	98035150	29000	29000	29000	29000	0
579	20240401	094700	98035150	29000	29000	29000	29000	0
580	20240401	094600	98035150	29000	29000	29000	29000	1
581	20240401	094500	98006150	29000	28950	29000	28950	126
582	20240401	094400	94352250	28950	28900	28950	28900	4
583	20240401	094300	94236500	28950	28950	28950	28950	0
584	20240401	094200	94236500	28950	28950	28950	28950	6
585	20240401	094100	94062800	28950	28950	28950	28950	0
586	20240401	094000	94062800	28950	28950	28950	28950	38
587	20240401	093900	92962700	28950	28900	28950	28900	18
588	20240401	093800	92442200	28900	28900	28900	28900	3
589	20240401	093700	92355500	28900	28900	28900	28900	1
590	20240401	093600	92326600	28900	28900	28900	28900	6
591	20240401	093500	92153200	28900	28900	28900	28900	0
592	20240401	093400	92153200	28900	28900	28900	28900	60
593	20240401	093300	90419200	28900	28900	28900	28900	34
594	20240401	093200	89436600	28900	28900	28900	28900	1
595	20240401	093100	89407700	28850	28850	28850	28850	15
596	20240401	093000	88974950	28850	28850	28850	28850	0
597	20240401	092900	88974950	28850	28850	28850	28850	0
598	20240401	092800	88974950	28850	28850	28850	28850	141
599	20240401	092700	84907100	28900	28900	28900	28900	1
600	20240401	092600	84878200	28800	28900	28900	28800	34
601	20240401	092500	83898700	28900	28850	28900	28850	111
602	20240401	092400	80693300	28800	28800	28800	28800	0
603	20240401	092300	80693300	28800	28800	28800	28800	0
604	20240401	092200	80693300	28800	28800	28800	28800	0
605	20240401	092100	80693300	28800	28800	28800	28800	0
606	20240401	092000	80693300	28800	28800	28800	28800	0
607	20240401	091900	80693300	28800	28800	28800	28800	0
608	20240401	091800	80693300	28800	28900	28900	28800	9
609	20240401	091700	80433300	28900	28900	28900	28900	0
610	20240401	091600	80433300	28900	28900	28900	28900	0
611	20240401	091500	80433300	28900	28900	28900	28900	101
612	20240401	091400	77514400	28900	28900	28900	28900	0
613	20240401	091300	77514400	28900	28900	28900	28900	4
614	20240401	091200	77398800	28900	28900	28900	28900	0
615	20240401	091100	77398800	28900	28900	28900	28900	1
616	20240401	091000	77369900	28800	28800	28800	28800	0
617	20240401	090900	77369900	28800	28900	28900	28800	12
618	20240401	090800	77023200	28900	28900	28900	28900	144
619	20240401	090700	72861600	28900	28900	28900	28900	100
620	20240401	090600	69971600	28900	28900	28900	28900	0
621	20240401	090500	69971600	28900	28850	28900	28850	38
622	20240401	090400	68873500	28800	28950	29000	28800	2055
623	20240401	090300	9670400	28850	28850	28850	28850	0
624	20240401	090200	9670400	28850	28900	28900	28850	100
625	20240401	090100	6785000	28750	28750	28750	28750	0
626	20240401	090000	6785000	28750	28750	28750	28750	236