KissMeData/017510/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185700	158505480	2980	2980	2980	2980	333
3	20240401	185600	158505480	2980	2980	2980	2980	0
4	20240401	185500	158505480	2980	2980	2980	2980	0
5	20240401	185400	158505480	2980	2980	2980	2980	0
6	20240401	185300	158505480	2980	2980	2980	2980	0
7	20240401	185200	158505480	2980	2980	2980	2980	0
8	20240401	185100	158505480	2980	2980	2980	2980	0
9	20240401	185000	158505480	2980	2980	2980	2980	0
10	20240401	184900	158505480	2980	2980	2980	2980	0
11	20240401	184800	158505480	2980	2980	2980	2980	0
12	20240401	184700	158505480	2980	2980	2980	2980	0
13	20240401	184600	158505480	2980	2980	2980	2980	0
14	20240401	184500	158505480	2980	2980	2980	2980	0
15	20240401	184400	158505480	2980	2980	2980	2980	0
16	20240401	184300	158505480	2980	2980	2980	2980	0
17	20240401	184200	158505480	2980	2980	2980	2980	0
18	20240401	184100	158505480	2980	2980	2980	2980	0
19	20240401	184000	158505480	2980	2980	2980	2980	0
20	20240401	183900	158505480	2980	2980	2980	2980	0
21	20240401	183800	158505480	2980	2980	2980	2980	0
22	20240401	183700	158505480	2980	2980	2980	2980	0
23	20240401	183600	158505480	2980	2980	2980	2980	0
24	20240401	183500	158505480	2980	2980	2980	2980	0
25	20240401	183400	158505480	2980	2980	2980	2980	0
26	20240401	183300	158505480	2980	2980	2980	2980	0
27	20240401	183200	158505480	2980	2980	2980	2980	0
28	20240401	183100	158505480	2980	2980	2980	2980	0
29	20240401	183000	158505480	2980	2980	2980	2980	0
30	20240401	182900	158505480	2980	2980	2980	2980	0
31	20240401	182800	158505480	2980	2980	2980	2980	0
32	20240401	182700	158505480	2980	2980	2980	2980	333
33	20240401	182600	158505480	2980	2980	2980	2980	0
34	20240401	182500	158505480	2980	2980	2980	2980	0
35	20240401	182400	158505480	2980	2980	2980	2980	0
36	20240401	182300	158505480	2980	2980	2980	2980	0
37	20240401	182200	158505480	2980	2980	2980	2980	0
38	20240401	182100	158505480	2980	2980	2980	2980	0
39	20240401	182000	158505480	2980	2980	2980	2980	0
40	20240401	181900	158505480	2980	2980	2980	2980	0
41	20240401	181800	158505480	2980	2980	2980	2980	0
42	20240401	181700	158505480	2980	2980	2980	2980	0
43	20240401	181600	158505480	2980	2980	2980	2980	0
44	20240401	181500	158505480	2980	2980	2980	2980	0
45	20240401	181400	158505480	2980	2980	2980	2980	0
46	20240401	181300	158505480	2980	2980	2980	2980	0
47	20240401	181200	158505480	2980	2980	2980	2980	0
48	20240401	181100	158505480	2980	2980	2980	2980	0
49	20240401	181000	158505480	2980	2980	2980	2980	0
50	20240401	180900	158505480	2980	2980	2980	2980	0
51	20240401	180800	158505480	2980	2980	2980	2980	0
52	20240401	180700	158505480	2980	2980	2980	2980	0
53	20240401	180600	158505480	2980	2980	2980	2980	0
54	20240401	180500	158505480	2980	2980	2980	2980	0
55	20240401	180400	158505480	2980	2980	2980	2980	0
56	20240401	180300	158505480	2980	2980	2980	2980	0
57	20240401	180200	158505480	2980	2980	2980	2980	0
58	20240401	180100	158505480	2980	2980	2980	2980	0
59	20240401	180000	158505480	2980	2980	2980	2980	0
60	20240401	175900	158505480	2980	2980	2980	2980	0
61	20240401	175800	158505480	2980	2980	2980	2980	0
62	20240401	175700	158505480	2980	2980	2980	2980	333
63	20240401	175600	158505480	2980	2980	2980	2980	0
64	20240401	175500	158505480	2980	2980	2980	2980	0
65	20240401	175400	158505480	2980	2980	2980	2980	0
66	20240401	175300	158505480	2980	2980	2980	2980	0
67	20240401	175200	158505480	2980	2980	2980	2980	0
68	20240401	175100	158505480	2980	2980	2980	2980	0
69	20240401	175000	158505480	2980	2980	2980	2980	0
70	20240401	174900	158505480	2980	2980	2980	2980	0
71	20240401	174800	158505480	2980	2980	2980	2980	0
72	20240401	174700	158505480	2980	2980	2980	2980	0
73	20240401	174600	158505480	2980	2980	2980	2980	0
74	20240401	174500	158505480	2980	2980	2980	2980	0
75	20240401	174400	158505480	2980	2980	2980	2980	0
76	20240401	174300	158505480	2980	2980	2980	2980	0
77	20240401	174200	158505480	2980	2980	2980	2980	0
78	20240401	174100	158505480	2980	2980	2980	2980	0
79	20240401	174000	158505480	2980	2980	2980	2980	0
80	20240401	173900	158505480	2980	2980	2980	2980	0
81	20240401	173800	158505480	2980	2980	2980	2980	0
82	20240401	173700	158505480	2980	2980	2980	2980	0
83	20240401	173600	158505480	2980	2980	2980	2980	0
84	20240401	173500	158505480	2980	2980	2980	2980	0
85	20240401	173400	158505480	2980	2980	2980	2980	0
86	20240401	173300	158505480	2980	2980	2980	2980	0
87	20240401	173200	158505480	2980	2980	2980	2980	0
88	20240401	173100	158505480	2980	2980	2980	2980	0
89	20240401	173000	158505480	2980	2980	2980	2980	0
90	20240401	172900	158505480	2980	2980	2980	2980	0
91	20240401	172800	158505480	2980	2980	2980	2980	0
92	20240401	172700	158505480	2980	2980	2980	2980	333
93	20240401	172600	158505480	2980	2980	2980	2980	0
94	20240401	172500	158505480	2980	2980	2980	2980	0
95	20240401	172400	158505480	2980	2980	2980	2980	0
96	20240401	172300	158505480	2980	2980	2980	2980	0
97	20240401	172200	158505480	2980	2980	2980	2980	0
98	20240401	172100	158505480	2980	2980	2980	2980	0
99	20240401	172000	158505480	2980	2980	2980	2980	0
100	20240401	171900	158505480	2980	2980	2980	2980	0
101	20240401	171800	158505480	2980	2980	2980	2980	0
102	20240401	171700	158505480	2980	2980	2980	2980	0
103	20240401	171600	158505480	2980	2980	2980	2980	0
104	20240401	171500	158505480	2980	2980	2980	2980	0
105	20240401	171400	158505480	2980	2980	2980	2980	0
106	20240401	171300	158505480	2980	2980	2980	2980	0
107	20240401	171200	158505480	2980	2980	2980	2980	0
108	20240401	171100	158505480	2980	2980	2980	2980	0
109	20240401	171000	158505480	2980	2980	2980	2980	0
110	20240401	170900	158505480	2980	2980	2980	2980	0
111	20240401	170800	158505480	2980	2980	2980	2980	0
112	20240401	170700	158505480	2980	2980	2980	2980	0
113	20240401	170600	158505480	2980	2980	2980	2980	0
114	20240401	170500	158505480	2980	2980	2980	2980	0
115	20240401	170400	158505480	2980	2980	2980	2980	0
116	20240401	170300	158505480	2980	2980	2980	2980	0
117	20240401	170200	158505480	2980	2980	2980	2980	0
118	20240401	170100	158505480	2980	2980	2980	2980	0
119	20240401	170000	158505480	2980	2980	2980	2980	0
120	20240401	165900	158505480	2980	2980	2980	2980	0
121	20240401	165800	158505480	2980	2980	2980	2980	0
122	20240401	165700	158505480	2980	2980	2980	2980	333
123	20240401	165600	158505480	2980	2980	2980	2980	0
124	20240401	165500	158505480	2980	2980	2980	2980	0
125	20240401	165400	158505480	2980	2980	2980	2980	0
126	20240401	165300	158505480	2980	2980	2980	2980	0
127	20240401	165200	158505480	2980	2980	2980	2980	0
128	20240401	165100	158505480	2980	2980	2980	2980	0
129	20240401	165000	158505480	2980	2980	2980	2980	0
130	20240401	164900	158505480	2980	2980	2980	2980	0
131	20240401	164800	158505480	2980	2980	2980	2980	0
132	20240401	164700	158505480	2980	2980	2980	2980	0
133	20240401	164600	158505480	2980	2980	2980	2980	0
134	20240401	164500	158505480	2980	2980	2980	2980	0
135	20240401	164400	158505480	2980	2980	2980	2980	0
136	20240401	164300	158505480	2980	2980	2980	2980	0
137	20240401	164200	158505480	2980	2980	2980	2980	0
138	20240401	164100	158505480	2980	2980	2980	2980	0
139	20240401	164000	158505480	2980	2980	2980	2980	0
140	20240401	163900	158505480	2980	2980	2980	2980	0
141	20240401	163800	158505480	2980	2980	2980	2980	0
142	20240401	163700	158505480	2980	2980	2980	2980	0
143	20240401	163600	158505480	2980	2980	2980	2980	0
144	20240401	163500	158505480	2980	2980	2980	2980	0
145	20240401	163400	158505480	2980	2980	2980	2980	0
146	20240401	163300	158505480	2980	2980	2980	2980	0
147	20240401	163200	158505480	2980	2980	2980	2980	0
148	20240401	163100	158505480	2980	2980	2980	2980	0
149	20240401	163000	158505480	2980	2980	2980	2980	0
150	20240401	162900	158505480	2980	2980	2980	2980	0
151	20240401	162800	158505480	2980	2980	2980	2980	0
152	20240401	162700	158505480	2980	2980	2980	2980	333
153	20240401	162600	158505480	2980	2980	2980	2980	0
154	20240401	162500	158505480	2980	2980	2980	2980	0
155	20240401	162400	158505480	2980	2980	2980	2980	0
156	20240401	162300	158505480	2980	2980	2980	2980	0
157	20240401	162200	158505480	2980	2980	2980	2980	0
158	20240401	162100	158505480	2980	2980	2980	2980	0
159	20240401	162000	158505480	2980	2980	2980	2980	0
160	20240401	161900	158505480	2980	2980	2980	2980	0
161	20240401	161800	158505480	2980	2980	2980	2980	0
162	20240401	161700	158505480	2980	2980	2980	2980	0
163	20240401	161600	158505480	2980	2980	2980	2980	0
164	20240401	161500	158505480	2980	2980	2980	2980	0
165	20240401	161400	158505480	2980	2980	2980	2980	0
166	20240401	161300	158505480	2980	2980	2980	2980	0
167	20240401	161200	158505480	2980	2980	2980	2980	0
168	20240401	161100	158505480	2980	2980	2980	2980	0
169	20240401	161000	158505480	2980	2980	2980	2980	0
170	20240401	160900	158505480	2980	2980	2980	2980	0
171	20240401	160800	158505480	2980	2980	2980	2980	0
172	20240401	160700	158505480	2980	2980	2980	2980	0
173	20240401	160600	158505480	2980	2980	2980	2980	0
174	20240401	160500	158505480	2980	2980	2980	2980	0
175	20240401	160400	158505480	2980	2980	2980	2980	0
176	20240401	160300	158505480	2980	2980	2980	2980	0
177	20240401	160200	158505480	2980	2980	2980	2980	0
178	20240401	160100	158505480	2980	2980	2980	2980	0
179	20240401	160000	158505480	2980	2980	2980	2980	0
180	20240401	155900	158505480	2980	2980	2980	2980	0
181	20240401	155800	158505480	2980	2980	2980	2980	0
182	20240401	155700	158505480	2980	2980	2980	2980	333
183	20240401	155600	158505480	2980	2980	2980	2980	0
184	20240401	155500	158505480	2980	2980	2980	2980	0
185	20240401	155400	158505480	2980	2980	2980	2980	0
186	20240401	155300	158505480	2980	2980	2980	2980	0
187	20240401	155200	158505480	2980	2980	2980	2980	0
188	20240401	155100	158505480	2980	2980	2980	2980	0
189	20240401	155000	158505480	2980	2980	2980	2980	0
190	20240401	154900	158505480	2980	2980	2980	2980	0
191	20240401	154800	158505480	2980	2980	2980	2980	0
192	20240401	154700	158505480	2980	2980	2980	2980	0
193	20240401	154600	158505480	2980	2980	2980	2980	0
194	20240401	154500	158505480	2980	2980	2980	2980	0
195	20240401	154400	158505480	2980	2980	2980	2980	0
196	20240401	154300	158505480	2980	2980	2980	2980	0
197	20240401	154200	158505480	2980	2980	2980	2980	0
198	20240401	154100	158505480	2980	2980	2980	2980	0
199	20240401	154000	158505480	2980	2980	2980	2980	0
200	20240401	153900	158505480	2980	2980	2980	2980	0
201	20240401	153800	158505480	2980	2980	2980	2980	0
202	20240401	153700	158505480	2980	2980	2980	2980	0
203	20240401	153600	158505480	2980	2980	2980	2980	0
204	20240401	153500	158505480	2980	2980	2980	2980	0
205	20240401	153400	158505480	2980	2980	2980	2980	0
206	20240401	153300	158505480	2980	2980	2980	2980	0
207	20240401	153200	158505480	2980	2980	2980	2980	0
208	20240401	153100	158505480	2980	2980	2980	2980	0
209	20240401	153000	158505480	2980	2980	2980	2980	333
210	20240401	152900	157513140	2990	2990	2990	2990	0
211	20240401	152800	157513140	2990	2990	2990	2990	0
212	20240401	152700	157513140	2990	2990	2990	2990	0
213	20240401	152600	157513140	2990	2990	2990	2990	0
214	20240401	152500	157513140	2990	2990	2990	2990	0
215	20240401	152400	157513140	2990	2990	2990	2990	0
216	20240401	152300	157513140	2990	2990	2990	2990	0
217	20240401	152200	157513140	2990	2990	2990	2990	0
218	20240401	152100	157513140	2990	2990	2990	2990	0
219	20240401	152000	157513140	2990	2990	2990	2990	0
220	20240401	151900	157513140	2990	2990	2990	2990	0
221	20240401	151800	157513140	2990	2990	2990	2990	2
222	20240401	151700	157507160	2980	2985	2985	2980	11
223	20240401	151600	157474375	2975	2975	2975	2975	0
224	20240401	151500	157474375	2975	2975	2975	2975	30
225	20240401	151400	157385125	2980	2980	2980	2980	52
226	20240401	151300	157230165	2980	2990	2990	2980	587
227	20240401	151200	155480865	2980	2985	2985	2980	50
228	20240401	151100	155331860	2995	2990	2995	2990	22
229	20240401	151000	155266035	2980	2980	2980	2980	300
230	20240401	150900	154372035	2990	2990	2990	2990	0
231	20240401	150800	154372035	2990	2990	2990	2990	2
232	20240401	150700	154366055	2990	2985	2990	2980	1002
233	20240401	150600	151380065	2980	2985	2985	2980	1998
234	20240401	150500	145426015	2990	2990	2990	2990	2
235	20240401	150400	145420035	2995	2995	2995	2995	0
236	20240401	150300	145420035	2995	2995	2995	2995	0
237	20240401	150200	145420035	2995	3000	3000	2995	3
238	20240401	150100	145411045	2985	2980	2985	2980	1328
239	20240401	150000	141447025	2985	2985	2985	2985	0
240	20240401	145900	141447025	2985	2985	2985	2985	0
241	20240401	145800	141447025	2985	2985	2985	2985	0
242	20240401	145700	141447025	2985	2985	2985	2985	0
243	20240401	145600	141447025	2985	2985	2985	2985	0
244	20240401	145500	141447025	2985	2985	2985	2985	30
245	20240401	145400	141357475	2985	2985	2985	2985	27
246	20240401	145300	141276880	2980	2980	2980	2980	0
247	20240401	145200	141276880	2980	2980	2980	2980	0
248	20240401	145100	141276880	2980	2980	2980	2980	2
249	20240401	145000	141270920	2985	2985	2985	2985	0
250	20240401	144900	141270920	2985	2985	2985	2985	0
251	20240401	144800	141270920	2985	2985	2985	2985	0
252	20240401	144700	141270920	2985	2985	2985	2985	0
253	20240401	144600	141270920	2985	2985	2985	2985	0
254	20240401	144500	141270920	2985	2985	2985	2985	0
255	20240401	144400	141270920	2985	2985	2985	2985	38
256	20240401	144300	141157490	2985	2985	2985	2985	2
257	20240401	144200	141151520	2985	2985	2985	2985	6
258	20240401	144100	141133610	2985	2985	2985	2985	0
259	20240401	144000	141133610	2985	2985	2985	2985	0
260	20240401	143900	141133610	2985	2985	2985	2985	0
261	20240401	143800	141133610	2985	2985	2985	2985	0
262	20240401	143700	141133610	2985	2985	2985	2985	0
263	20240401	143600	141133610	2985	2985	2985	2985	0
264	20240401	143500	141133610	2985	2985	2985	2985	0
265	20240401	143400	141133610	2985	2985	2985	2985	34
266	20240401	143300	141032120	2985	2985	2985	2985	0
267	20240401	143200	141032120	2985	2985	2985	2985	0
268	20240401	143100	141032120	2985	2985	2985	2985	33
269	20240401	143000	140933615	2985	2985	2985	2985	0
270	20240401	142900	140933615	2985	2985	2985	2985	14
271	20240401	142800	140891825	2975	2975	2975	2975	0
272	20240401	142700	140891825	2975	2980	2980	2975	2000
273	20240401	142600	134940355	2985	2985	2985	2985	771
274	20240401	142500	132638920	2985	2990	2990	2985	1759
275	20240401	142400	127386290	2990	2990	2990	2990	0
276	20240401	142300	127386290	2990	2990	2990	2990	0
277	20240401	142200	127386290	2990	2990	2990	2990	0
278	20240401	142100	127386290	2990	2990	2990	2990	10
279	20240401	142000	127356390	3005	3005	3005	3005	0
280	20240401	141900	127356390	3005	3005	3005	3005	0
281	20240401	141800	127356390	3005	3005	3005	3005	35
282	20240401	141700	127251215	3005	3005	3005	3005	0
283	20240401	141600	127251215	3005	3005	3005	3005	0
284	20240401	141500	127251215	3005	3005	3005	3005	0
285	20240401	141400	127251215	3005	3005	3005	3005	0
286	20240401	141300	127251215	3005	3005	3005	3005	0
287	20240401	141200	127251215	3005	3005	3005	3005	0
288	20240401	141100	127251215	3005	3005	3005	3005	0
289	20240401	141000	127251215	3005	3005	3005	3005	0
290	20240401	140900	127251215	3005	3005	3005	3005	0
291	20240401	140800	127251215	3005	3005	3005	3005	0
292	20240401	140700	127251215	3005	3005	3005	3005	0
293	20240401	140600	127251215	3005	3005	3005	3005	30
294	20240401	140500	127161065	3005	3005	3005	3005	0
295	20240401	140400	127161065	3005	3005	3005	3005	0
296	20240401	140300	127161065	3005	3005	3005	3005	0
297	20240401	140200	127161065	3005	3005	3005	3005	0
298	20240401	140100	127161065	3005	3005	3005	3005	0
299	20240401	140000	127161065	3005	3005	3005	3005	0
300	20240401	135900	127161065	3005	3005	3005	3005	0
301	20240401	135800	127161065	3005	3005	3005	3005	0
302	20240401	135700	127161065	3005	3005	3005	3005	26
303	20240401	135600	127082935	3005	3005	3005	3005	0
304	20240401	135500	127082935	3005	3005	3005	3005	70
305	20240401	135400	126872585	2985	2985	2985	2985	0
306	20240401	135300	126872585	2985	2985	2985	2985	0
307	20240401	135200	126872585	2985	2985	2985	2985	0
308	20240401	135100	126872585	2985	2985	2985	2985	222
309	20240401	135000	126209915	2990	2990	2990	2990	0
310	20240401	134900	126209915	2990	2990	2990	2990	0
311	20240401	134800	126209915	2990	2995	2995	2990	5148
312	20240401	134700	110811990	2990	2990	2990	2990	0
313	20240401	134600	110811990	2990	2990	2990	2990	0
314	20240401	134500	110811990	2990	2990	2990	2990	0
315	20240401	134400	110811990	2990	2990	2990	2990	0
316	20240401	134300	110811990	2990	2990	2990	2990	0
317	20240401	134200	110811990	2990	2990	2990	2990	0
318	20240401	134100	110811990	2990	2990	2990	2990	0
319	20240401	134000	110811990	2990	2990	2990	2990	200
320	20240401	133900	110213990	3005	3005	3005	3005	0
321	20240401	133800	110213990	3005	3005	3005	3005	1
322	20240401	133700	110210985	3005	3005	3005	3005	0
323	20240401	133600	110210985	3005	3005	3005	3005	0
324	20240401	133500	110210985	3005	3005	3005	3005	0
325	20240401	133400	110210985	3005	3005	3005	3005	0
326	20240401	133300	110210985	3005	3005	3005	3005	0
327	20240401	133200	110210985	3005	3005	3005	3005	0
328	20240401	133100	110210985	3005	3005	3005	3005	0
329	20240401	133000	110210985	3005	3005	3005	3005	0
330	20240401	132900	110210985	3005	3005	3005	3005	0
331	20240401	132800	110210985	3005	3005	3005	3005	0
332	20240401	132700	110210985	3005	3005	3005	3005	0
333	20240401	132600	110210985	3005	3005	3005	3005	0
334	20240401	132500	110210985	3005	3005	3005	3005	1
335	20240401	132400	110207980	2990	2990	2990	2990	0
336	20240401	132300	110207980	2990	2990	2990	2990	0
337	20240401	132200	110207980	2990	2990	2990	2990	0
338	20240401	132100	110207980	2990	2990	2990	2990	7
339	20240401	132000	110187050	3000	3000	3000	3000	0
340	20240401	131900	110187050	3000	3000	3000	3000	0
341	20240401	131800	110187050	3000	3000	3000	3000	298
342	20240401	131700	109293050	3000	3000	3000	3000	0
343	20240401	131600	109293050	3000	3000	3000	3000	0
344	20240401	131500	109293050	3000	3000	3000	3000	0
345	20240401	131400	109293050	3000	3000	3000	3000	0
346	20240401	131300	109293050	3000	3000	3000	3000	0
347	20240401	131200	109293050	3000	3000	3000	3000	0
348	20240401	131100	109293050	3000	3000	3000	3000	0
349	20240401	131000	109293050	3000	3000	3000	3000	0
350	20240401	130900	109293050	3000	3000	3000	3000	0
351	20240401	130800	109293050	3000	3000	3000	3000	5
352	20240401	130700	109278050	3000	3000	3000	3000	0
353	20240401	130600	109278050	3000	3000	3000	3000	0
354	20240401	130500	109278050	3000	3000	3000	3000	4
355	20240401	130400	109266050	3000	3000	3000	3000	0
356	20240401	130300	109266050	3000	3000	3000	3000	0
357	20240401	130200	109266050	3000	3000	3000	3000	0
358	20240401	130100	109266050	3000	3000	3000	3000	0
359	20240401	130000	109266050	3000	3000	3000	3000	0
360	20240401	125900	109266050	3000	3000	3000	3000	0
361	20240401	125800	109266050	3000	3000	3000	3000	0
362	20240401	125700	109266050	3000	3000	3000	3000	0
363	20240401	125600	109266050	3000	3000	3000	3000	30
364	20240401	125500	109176050	3000	3000	3000	3000	0
365	20240401	125400	109176050	3000	3000	3000	3000	0
366	20240401	125300	109176050	3000	3000	3000	3000	0
367	20240401	125200	109176050	3000	3000	3000	3000	0
368	20240401	125100	109176050	3000	3000	3000	3000	13
369	20240401	125000	109137050	3000	3000	3000	3000	0
370	20240401	124900	109137050	3000	3000	3000	3000	0
371	20240401	124800	109137050	3000	3000	3000	3000	10
372	20240401	124700	109107050	3000	3000	3000	3000	334
373	20240401	124600	108105050	2990	2990	2990	2990	1
374	20240401	124500	108102060	2990	2990	2990	2990	352
375	20240401	124400	107049580	2990	2990	2990	2990	69
376	20240401	124300	106843270	3000	3000	3000	3000	0
377	20240401	124200	106843270	3000	3000	3000	3000	0
378	20240401	124100	106843270	3000	3000	3000	3000	0
379	20240401	124000	106843270	3000	3000	3000	3000	0
380	20240401	123900	106843270	3000	3000	3000	3000	0
381	20240401	123800	106843270	3000	3000	3000	3000	0
382	20240401	123700	106843270	3000	3000	3000	3000	0
383	20240401	123600	106843270	3000	3000	3000	3000	0
384	20240401	123500	106843270	3000	3000	3000	3000	0
385	20240401	123400	106843270	3000	3000	3000	3000	0
386	20240401	123300	106843270	3000	3000	3000	3000	0
387	20240401	123200	106843270	3000	3000	3000	3000	0
388	20240401	123100	106843270	3000	3000	3000	3000	0
389	20240401	123000	106843270	3000	3000	3000	3000	50
390	20240401	122900	106693270	2985	2985	2985	2985	0
391	20240401	122800	106693270	2985	2985	2985	2985	0
392	20240401	122700	106693270	2985	2985	2985	2985	0
393	20240401	122600	106693270	2985	2985	2985	2985	0
394	20240401	122500	106693270	2985	2985	2985	2985	0
395	20240401	122400	106693270	2985	2985	2985	2985	0
396	20240401	122300	106693270	2985	2985	2985	2985	0
397	20240401	122200	106693270	2985	2985	2985	2985	0
398	20240401	122100	106693270	2985	2985	2985	2985	0
399	20240401	122000	106693270	2985	2985	2985	2985	0
400	20240401	121900	106693270	2985	2985	2985	2985	0
401	20240401	121800	106693270	2985	2985	2985	2985	0
402	20240401	121700	106693270	2985	2985	2985	2985	0
403	20240401	121600	106693270	2985	2985	2985	2985	0
404	20240401	121500	106693270	2985	2985	2985	2985	0
405	20240401	121400	106693270	2985	2985	2985	2985	0
406	20240401	121300	106693270	2985	2985	2985	2985	0
407	20240401	121200	106693270	2985	2985	2985	2985	0
408	20240401	121100	106693270	2985	2990	2990	2985	640
409	20240401	121000	104781670	2990	2990	2990	2990	0
410	20240401	120900	104781670	2990	2995	2995	2990	2050
411	20240401	120800	98647175	2995	2995	2995	2995	0
412	20240401	120700	98647175	2995	2995	2995	2995	0
413	20240401	120600	98647175	2995	2995	2995	2995	0
414	20240401	120500	98647175	2995	2995	2995	2995	0
415	20240401	120400	98647175	2995	2995	2995	2995	0
416	20240401	120300	98647175	2995	2995	2995	2995	2
417	20240401	120200	98641185	2995	2995	2995	2995	0
418	20240401	120100	98641185	2995	2995	2995	2995	0
419	20240401	120000	98641185	2995	2995	2995	2995	0
420	20240401	115900	98641185	2995	3000	3000	2995	400
421	20240401	115800	97442550	3010	3010	3010	3010	0
422	20240401	115700	97442550	3010	3010	3010	3010	516
423	20240401	115600	95889390	2995	2995	2995	2995	0
424	20240401	115500	95889390	2995	2995	2995	2995	0
425	20240401	115400	95889390	2995	2995	2995	2995	0
426	20240401	115300	95889390	2995	2995	2995	2995	0
427	20240401	115200	95889390	2995	2995	2995	2995	0
428	20240401	115100	95889390	2995	2995	2995	2995	0
429	20240401	115000	95889390	2995	3000	3000	2995	400
430	20240401	114900	94690465	3000	3000	3000	3000	0
431	20240401	114800	94690465	3000	3000	3000	3000	0
432	20240401	114700	94690465	3000	3000	3000	3000	0
433	20240401	114600	94690465	3000	3000	3000	3000	0
434	20240401	114500	94690465	3000	3000	3000	3000	3
435	20240401	114400	94681465	3000	3000	3000	3000	0
436	20240401	114300	94681465	3000	3000	3000	3000	0
437	20240401	114200	94681465	3000	3000	3000	3000	0
438	20240401	114100	94681465	3000	3000	3000	3000	0
439	20240401	114000	94681465	3000	3000	3000	3000	30
440	20240401	113900	94591465	3000	3000	3000	3000	0
441	20240401	113800	94591465	3000	3000	3000	3000	0
442	20240401	113700	94591465	3000	3000	3000	3000	2
443	20240401	113600	94585465	3000	3000	3000	3000	0
444	20240401	113500	94585465	3000	3000	3000	3000	0
445	20240401	113400	94585465	3000	3000	3000	3000	0
446	20240401	113300	94585465	3000	3000	3000	3000	0
447	20240401	113200	94585465	3000	3000	3000	3000	9
448	20240401	113100	94558465	3000	3000	3000	3000	445
449	20240401	113000	93223465	3000	3000	3000	3000	0
450	20240401	112900	93223465	3000	3000	3000	3000	0
451	20240401	112800	93223465	3000	3000	3000	3000	0
452	20240401	112700	93223465	3000	3000	3000	3000	0
453	20240401	112600	93223465	3000	3000	3000	3000	0
454	20240401	112500	93223465	3000	3000	3000	3000	0
455	20240401	112400	93223465	3000	3005	3005	3000	1000
456	20240401	112300	90222965	3005	3005	3005	3005	0
457	20240401	112200	90222965	3005	3005	3005	3005	0
458	20240401	112100	90222965	3005	3005	3005	3005	0
459	20240401	112000	90222965	3005	3010	3010	3005	454
460	20240401	111900	88858660	3010	3010	3010	3010	0
461	20240401	111800	88858660	3010	3010	3010	3010	50
462	20240401	111700	88708160	3015	3015	3015	3015	0
463	20240401	111600	88708160	3015	3015	3015	3015	0
464	20240401	111500	88708160	3015	3015	3015	3015	0
465	20240401	111400	88708160	3015	3015	3015	3015	0
466	20240401	111300	88708160	3015	3015	3015	3015	0
467	20240401	111200	88708160	3015	3015	3015	3015	11
468	20240401	111100	88674995	3025	3025	3025	3025	0
469	20240401	111000	88674995	3025	3025	3025	3025	10
470	20240401	110900	88644745	3025	3025	3025	3025	0
471	20240401	110800	88644745	3025	3010	3025	3010	832
472	20240401	110700	86128270	3010	3010	3010	3010	100
473	20240401	110600	85827270	3010	3010	3010	3010	25
474	20240401	110500	85752020	3000	3000	3000	3000	0
475	20240401	110400	85752020	3000	3000	3000	3000	0
476	20240401	110300	85752020	3000	3000	3000	3000	0
477	20240401	110200	85752020	3000	3000	3000	3000	0
478	20240401	110100	85752020	3000	3000	3000	3000	10
479	20240401	110000	85722020	3000	3000	3000	3000	0
480	20240401	105900	85722020	3000	3000	3000	3000	0
481	20240401	105800	85722020	3000	3000	3000	3000	0
482	20240401	105700	85722020	3000	3000	3000	3000	0
483	20240401	105600	85722020	3000	3000	3000	3000	300
484	20240401	105500	84822020	3000	3000	3000	3000	0
485	20240401	105400	84822020	3000	3000	3000	3000	499
486	20240401	105300	83325020	3000	3000	3000	3000	710
487	20240401	105200	81195020	3005	3015	3015	3005	640
488	20240401	105100	79269200	3025	3025	3025	3025	0
489	20240401	105000	79269200	3025	3025	3025	3025	83
490	20240401	104900	79018125	3025	3025	3025	3025	0
491	20240401	104800	79018125	3025	3025	3025	3025	0
492	20240401	104700	79018125	3025	3025	3025	3025	318
493	20240401	104600	78056175	3025	3025	3025	3025	167
494	20240401	104500	77551000	3025	3025	3025	3025	432
495	20240401	104400	76244200	3025	3025	3025	3025	3
496	20240401	104300	76235125	3025	3025	3025	3025	0
497	20240401	104200	76235125	3025	3025	3025	3025	150
498	20240401	104100	75781375	3020	3020	3020	3020	1
499	20240401	104000	75778355	3020	3020	3020	3020	3
500	20240401	103900	75769295	3020	3015	3020	3015	98
501	20240401	103800	75473410	3015	3015	3015	3015	10
502	20240401	103700	75443260	3015	3015	3015	3015	1
503	20240401	103600	75440245	3015	3015	3015	3015	0
504	20240401	103500	75440245	3015	3015	3015	3015	2
505	20240401	103400	75434215	3015	3015	3015	3015	0
506	20240401	103300	75434215	3015	3015	3015	3015	4
507	20240401	103200	75422155	3010	3010	3010	3010	1175
508	20240401	103100	71885405	3010	3010	3010	3010	366
509	20240401	103000	70783745	3020	3020	3020	3020	616
510	20240401	102900	68923425	3010	3010	3010	3010	0
511	20240401	102800	68923425	3010	3010	3010	3010	85
512	20240401	102700	68667575	3020	3020	3020	3020	0
513	20240401	102600	68667575	3020	3020	3020	3020	1
514	20240401	102500	68664555	3020	3020	3020	3020	0
515	20240401	102400	68664555	3020	3020	3020	3020	0
516	20240401	102300	68664555	3020	3020	3020	3020	35
517	20240401	102200	68558855	3010	3010	3010	3010	200
518	20240401	102100	67956855	3010	3010	3010	3010	0
519	20240401	102000	67956855	3010	3010	3010	3010	0
520	20240401	101900	67956855	3010	3010	3020	3010	835
521	20240401	101800	65442160	3010	3010	3010	3010	0
522	20240401	101700	65442160	3010	3010	3010	3010	0
523	20240401	101600	65442160	3010	3010	3010	3010	0
524	20240401	101500	65442160	3010	3010	3010	3010	0
525	20240401	101400	65442160	3010	3010	3010	3010	4484
526	20240401	101300	51945320	3010	3010	3010	3010	0
527	20240401	101200	51945320	3010	3010	3010	3010	0
528	20240401	101100	51945320	3010	3010	3010	3010	0
529	20240401	101000	51945320	3010	3010	3010	3010	0
530	20240401	100900	51945320	3010	3010	3010	3010	0
531	20240401	100800	51945320	3010	3010	3010	3010	10
532	20240401	100700	51915220	3010	3010	3010	3010	0
533	20240401	100600	51915220	3010	3010	3010	3010	7
534	20240401	100500	51894150	3010	3010	3010	3010	1
535	20240401	100400	51891140	2995	2995	2995	2995	232
536	20240401	100300	51196300	3010	3010	3010	3010	0
537	20240401	100200	51196300	3010	3010	3010	3010	1000
538	20240401	100100	48186300	3010	3010	3010	3010	0
539	20240401	100000	48186300	3010	3010	3010	3010	0
540	20240401	095900	48186300	3010	3010	3010	3010	0
541	20240401	095800	48186300	3010	3010	3010	3010	0
542	20240401	095700	48186300	3010	3010	3010	3010	22
543	20240401	095600	48120080	2990	3000	3000	2990	85
544	20240401	095500	47865910	3000	3000	3000	3000	609
545	20240401	095400	46038910	3000	3000	3000	3000	307
546	20240401	095300	45117910	3000	3000	3000	3000	194
547	20240401	095200	44535910	3000	3000	3000	3000	241
548	20240401	095100	43812910	3010	3010	3010	3010	0
549	20240401	095000	43812910	3010	3010	3010	3010	1
550	20240401	094900	43809900	3005	3005	3005	3005	0
551	20240401	094800	43809900	3005	3005	3005	3005	0
552	20240401	094700	43809900	3005	3005	3005	3005	1
553	20240401	094600	43806895	3005	3005	3005	3005	0
554	20240401	094500	43806895	3005	3005	3005	3005	0
555	20240401	094400	43806895	3005	3005	3005	3005	260
556	20240401	094300	43025595	3000	3000	3000	3000	0
557	20240401	094200	43025595	3000	2995	3000	2995	3184
558	20240401	094100	33479255	2980	2980	2980	2980	0
559	20240401	094000	33479255	2980	2980	2980	2980	0
560	20240401	093900	33479255	2980	2980	2980	2980	0
561	20240401	093800	33479255	2980	2980	2980	2980	0
562	20240401	093700	33479255	2980	2990	2990	2980	100
563	20240401	093600	33180345	2980	2980	2980	2980	250
564	20240401	093500	32435345	2980	2980	2980	2980	12
565	20240401	093400	32399585	2980	2980	2980	2980	87
566	20240401	093300	32140325	2995	2995	2995	2995	1
567	20240401	093200	32137330	2995	2995	2995	2995	1
568	20240401	093100	32134335	2985	2985	2985	2985	0
569	20240401	093000	32134335	2985	2985	2985	2985	40
570	20240401	092900	32014935	2985	2985	2985	2985	900
571	20240401	092800	29328435	2985	2985	2985	2985	21
572	20240401	092700	29265750	2985	2990	2990	2985	251
573	20240401	092600	28515930	2985	2985	2985	2985	1
574	20240401	092500	28512945	2985	2985	2985	2985	0
575	20240401	092400	28512945	2985	2985	2985	2985	800
576	20240401	092300	26124945	2980	2980	2980	2980	0
577	20240401	092200	26124945	2980	2980	2980	2980	0
578	20240401	092100	26124945	2980	2980	2980	2980	0
579	20240401	092000	26124945	2980	2980	2985	2980	2533
580	20240401	091900	18566780	2980	2980	2980	2980	0
581	20240401	091800	18566780	2980	2980	2980	2980	50
582	20240401	091700	18417780	2980	2980	2980	2980	2
583	20240401	091600	18411820	2980	2975	2980	2975	236
584	20240401	091500	17709715	2975	2975	2975	2975	100
585	20240401	091400	17412215	2975	2975	2975	2975	0
586	20240401	091300	17412215	2975	2975	2975	2975	25
587	20240401	091200	17337840	2975	2975	2975	2975	750
588	20240401	091100	15106590	2975	2975	2975	2975	0
589	20240401	091000	15106590	2975	2975	2975	2975	170
590	20240401	090900	14600840	2975	2950	2975	2905	1391
591	20240401	090800	10527130	2950	2950	2950	2950	0
592	20240401	090700	10527130	2950	2950	2950	2950	2
593	20240401	090600	10521230	2950	2945	2950	2945	3238
594	20240401	090500	969190	2940	2940	2940	2940	6
595	20240401	090400	951550	2940	2940	2940	2940	0
596	20240401	090300	951550	2940	2945	2945	2940	147
597	20240401	090200	518755	2950	2950	2950	2950	67
598	20240401	090100	321105	2945	2945	2945	2945	10
599	20240401	090000	291655	2945	2945	2945	2945	89