KissMeData/095270/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194600	41595820	5040	5040	5040	5040	244
3	20240401	194500	41595820	5040	5040	5040	5040	0
4	20240401	194400	41595820	5040	5040	5040	5040	0
5	20240401	194300	41595820	5040	5040	5040	5040	0
6	20240401	194200	41595820	5040	5040	5040	5040	0
7	20240401	194100	41595820	5040	5040	5040	5040	0
8	20240401	194000	41595820	5040	5040	5040	5040	0
9	20240401	193900	41595820	5040	5040	5040	5040	0
10	20240401	193800	41595820	5040	5040	5040	5040	0
11	20240401	193700	41595820	5040	5040	5040	5040	0
12	20240401	193600	41595820	5040	5040	5040	5040	0
13	20240401	193500	41595820	5040	5040	5040	5040	0
14	20240401	193400	41595820	5040	5040	5040	5040	0
15	20240401	193300	41595820	5040	5040	5040	5040	0
16	20240401	193200	41595820	5040	5040	5040	5040	0
17	20240401	193100	41595820	5040	5040	5040	5040	0
18	20240401	193000	41595820	5040	5040	5040	5040	0
19	20240401	192900	41595820	5040	5040	5040	5040	0
20	20240401	192800	41595820	5040	5040	5040	5040	0
21	20240401	192700	41595820	5040	5040	5040	5040	0
22	20240401	192600	41595820	5040	5040	5040	5040	0
23	20240401	192500	41595820	5040	5040	5040	5040	0
24	20240401	192400	41595820	5040	5040	5040	5040	0
25	20240401	192300	41595820	5040	5040	5040	5040	0
26	20240401	192200	41595820	5040	5040	5040	5040	0
27	20240401	192100	41595820	5040	5040	5040	5040	0
28	20240401	192000	41595820	5040	5040	5040	5040	0
29	20240401	191900	41595820	5040	5040	5040	5040	0
30	20240401	191800	41595820	5040	5040	5040	5040	0
31	20240401	191700	41595820	5040	5040	5040	5040	0
32	20240401	191600	41595820	5040	5040	5040	5040	244
33	20240401	191500	41595820	5040	5040	5040	5040	0
34	20240401	191400	41595820	5040	5040	5040	5040	0
35	20240401	191300	41595820	5040	5040	5040	5040	0
36	20240401	191200	41595820	5040	5040	5040	5040	0
37	20240401	191100	41595820	5040	5040	5040	5040	0
38	20240401	191000	41595820	5040	5040	5040	5040	0
39	20240401	190900	41595820	5040	5040	5040	5040	0
40	20240401	190800	41595820	5040	5040	5040	5040	0
41	20240401	190700	41595820	5040	5040	5040	5040	0
42	20240401	190600	41595820	5040	5040	5040	5040	0
43	20240401	190500	41595820	5040	5040	5040	5040	0
44	20240401	190400	41595820	5040	5040	5040	5040	0
45	20240401	190300	41595820	5040	5040	5040	5040	0
46	20240401	190200	41595820	5040	5040	5040	5040	0
47	20240401	190100	41595820	5040	5040	5040	5040	0
48	20240401	190000	41595820	5040	5040	5040	5040	0
49	20240401	185900	41595820	5040	5040	5040	5040	0
50	20240401	185800	41595820	5040	5040	5040	5040	0
51	20240401	185700	41595820	5040	5040	5040	5040	0
52	20240401	185600	41595820	5040	5040	5040	5040	0
53	20240401	185500	41595820	5040	5040	5040	5040	0
54	20240401	185400	41595820	5040	5040	5040	5040	0
55	20240401	185300	41595820	5040	5040	5040	5040	0
56	20240401	185200	41595820	5040	5040	5040	5040	0
57	20240401	185100	41595820	5040	5040	5040	5040	0
58	20240401	185000	41595820	5040	5040	5040	5040	0
59	20240401	184900	41595820	5040	5040	5040	5040	0
60	20240401	184800	41595820	5040	5040	5040	5040	0
61	20240401	184700	41595820	5040	5040	5040	5040	0
62	20240401	184600	41595820	5040	5040	5040	5040	244
63	20240401	184500	41595820	5040	5040	5040	5040	0
64	20240401	184400	41595820	5040	5040	5040	5040	0
65	20240401	184300	41595820	5040	5040	5040	5040	0
66	20240401	184200	41595820	5040	5040	5040	5040	0
67	20240401	184100	41595820	5040	5040	5040	5040	0
68	20240401	184000	41595820	5040	5040	5040	5040	0
69	20240401	183900	41595820	5040	5040	5040	5040	0
70	20240401	183800	41595820	5040	5040	5040	5040	0
71	20240401	183700	41595820	5040	5040	5040	5040	0
72	20240401	183600	41595820	5040	5040	5040	5040	0
73	20240401	183500	41595820	5040	5040	5040	5040	0
74	20240401	183400	41595820	5040	5040	5040	5040	0
75	20240401	183300	41595820	5040	5040	5040	5040	0
76	20240401	183200	41595820	5040	5040	5040	5040	0
77	20240401	183100	41595820	5040	5040	5040	5040	0
78	20240401	183000	41595820	5040	5040	5040	5040	0
79	20240401	182900	41595820	5040	5040	5040	5040	0
80	20240401	182800	41595820	5040	5040	5040	5040	0
81	20240401	182700	41595820	5040	5040	5040	5040	0
82	20240401	182600	41595820	5040	5040	5040	5040	0
83	20240401	182500	41595820	5040	5040	5040	5040	0
84	20240401	182400	41595820	5040	5040	5040	5040	0
85	20240401	182300	41595820	5040	5040	5040	5040	0
86	20240401	182200	41595820	5040	5040	5040	5040	0
87	20240401	182100	41595820	5040	5040	5040	5040	0
88	20240401	182000	41595820	5040	5040	5040	5040	0
89	20240401	181900	41595820	5040	5040	5040	5040	0
90	20240401	181800	41595820	5040	5040	5040	5040	0
91	20240401	181700	41595820	5040	5040	5040	5040	0
92	20240401	181600	41595820	5040	5040	5040	5040	244
93	20240401	181500	41595820	5040	5040	5040	5040	0
94	20240401	181400	41595820	5040	5040	5040	5040	0
95	20240401	181300	41595820	5040	5040	5040	5040	0
96	20240401	181200	41595820	5040	5040	5040	5040	0
97	20240401	181100	41595820	5040	5040	5040	5040	0
98	20240401	181000	41595820	5040	5040	5040	5040	0
99	20240401	180900	41595820	5040	5040	5040	5040	0
100	20240401	180800	41595820	5040	5040	5040	5040	0
101	20240401	180700	41595820	5040	5040	5040	5040	0
102	20240401	180600	41595820	5040	5040	5040	5040	0
103	20240401	180500	41595820	5040	5040	5040	5040	0
104	20240401	180400	41595820	5040	5040	5040	5040	0
105	20240401	180300	41595820	5040	5040	5040	5040	0
106	20240401	180200	41595820	5040	5040	5040	5040	0
107	20240401	180100	41595820	5040	5040	5040	5040	0
108	20240401	180000	41595820	5040	5040	5040	5040	0
109	20240401	175900	41595820	5040	5040	5040	5040	0
110	20240401	175800	41595820	5040	5040	5040	5040	0
111	20240401	175700	41595820	5040	5040	5040	5040	0
112	20240401	175600	41595820	5040	5040	5040	5040	0
113	20240401	175500	41595820	5040	5040	5040	5040	0
114	20240401	175400	41595820	5040	5040	5040	5040	0
115	20240401	175300	41595820	5040	5040	5040	5040	0
116	20240401	175200	41595820	5040	5040	5040	5040	0
117	20240401	175100	41595820	5040	5040	5040	5040	0
118	20240401	175000	41595820	5040	5040	5040	5040	0
119	20240401	174900	41595820	5040	5040	5040	5040	0
120	20240401	174800	41595820	5040	5040	5040	5040	0
121	20240401	174700	41595820	5040	5040	5040	5040	0
122	20240401	174600	41595820	5040	5040	5040	5040	244
123	20240401	174500	41595820	5040	5040	5040	5040	0
124	20240401	174400	41595820	5040	5040	5040	5040	0
125	20240401	174300	41595820	5040	5040	5040	5040	0
126	20240401	174200	41595820	5040	5040	5040	5040	0
127	20240401	174100	41595820	5040	5040	5040	5040	0
128	20240401	174000	41595820	5040	5040	5040	5040	0
129	20240401	173900	41595820	5040	5040	5040	5040	0
130	20240401	173800	41595820	5040	5040	5040	5040	0
131	20240401	173700	41595820	5040	5040	5040	5040	0
132	20240401	173600	41595820	5040	5040	5040	5040	0
133	20240401	173500	41595820	5040	5040	5040	5040	0
134	20240401	173400	41595820	5040	5040	5040	5040	0
135	20240401	173300	41595820	5040	5040	5040	5040	0
136	20240401	173200	41595820	5040	5040	5040	5040	0
137	20240401	173100	41595820	5040	5040	5040	5040	0
138	20240401	173000	41595820	5040	5040	5040	5040	0
139	20240401	172900	41595820	5040	5040	5040	5040	0
140	20240401	172800	41595820	5040	5040	5040	5040	0
141	20240401	172700	41595820	5040	5040	5040	5040	0
142	20240401	172600	41595820	5040	5040	5040	5040	0
143	20240401	172500	41595820	5040	5040	5040	5040	0
144	20240401	172400	41595820	5040	5040	5040	5040	0
145	20240401	172300	41595820	5040	5040	5040	5040	0
146	20240401	172200	41595820	5040	5040	5040	5040	0
147	20240401	172100	41595820	5040	5040	5040	5040	0
148	20240401	172000	41595820	5040	5040	5040	5040	0
149	20240401	171900	41595820	5040	5040	5040	5040	0
150	20240401	171800	41595820	5040	5040	5040	5040	0
151	20240401	171700	41595820	5040	5040	5040	5040	0
152	20240401	171600	41595820	5040	5040	5040	5040	244
153	20240401	171500	41595820	5040	5040	5040	5040	0
154	20240401	171400	41595820	5040	5040	5040	5040	0
155	20240401	171300	41595820	5040	5040	5040	5040	0
156	20240401	171200	41595820	5040	5040	5040	5040	0
157	20240401	171100	41595820	5040	5040	5040	5040	0
158	20240401	171000	41595820	5040	5040	5040	5040	0
159	20240401	170900	41595820	5040	5040	5040	5040	0
160	20240401	170800	41595820	5040	5040	5040	5040	0
161	20240401	170700	41595820	5040	5040	5040	5040	0
162	20240401	170600	41595820	5040	5040	5040	5040	0
163	20240401	170500	41595820	5040	5040	5040	5040	0
164	20240401	170400	41595820	5040	5040	5040	5040	0
165	20240401	170300	41595820	5040	5040	5040	5040	0
166	20240401	170200	41595820	5040	5040	5040	5040	0
167	20240401	170100	41595820	5040	5040	5040	5040	0
168	20240401	170000	41595820	5040	5040	5040	5040	0
169	20240401	165900	41595820	5040	5040	5040	5040	0
170	20240401	165800	41595820	5040	5040	5040	5040	0
171	20240401	165700	41595820	5040	5040	5040	5040	0
172	20240401	165600	41595820	5040	5040	5040	5040	0
173	20240401	165500	41595820	5040	5040	5040	5040	0
174	20240401	165400	41595820	5040	5040	5040	5040	0
175	20240401	165300	41595820	5040	5040	5040	5040	0
176	20240401	165200	41595820	5040	5040	5040	5040	0
177	20240401	165100	41595820	5040	5040	5040	5040	0
178	20240401	165000	41595820	5040	5040	5040	5040	0
179	20240401	164900	41595820	5040	5040	5040	5040	0
180	20240401	164800	41595820	5040	5040	5040	5040	0
181	20240401	164700	41595820	5040	5040	5040	5040	0
182	20240401	164600	41595820	5040	5040	5040	5040	244
183	20240401	164500	41595820	5040	5040	5040	5040	0
184	20240401	164400	41595820	5040	5040	5040	5040	0
185	20240401	164300	41595820	5040	5040	5040	5040	0
186	20240401	164200	41595820	5040	5040	5040	5040	0
187	20240401	164100	41595820	5040	5040	5040	5040	0
188	20240401	164000	41595820	5040	5040	5040	5040	0
189	20240401	163900	41595820	5040	5040	5040	5040	0
190	20240401	163800	41595820	5040	5040	5040	5040	0
191	20240401	163700	41595820	5040	5040	5040	5040	0
192	20240401	163600	41595820	5040	5040	5040	5040	0
193	20240401	163500	41595820	5040	5040	5040	5040	0
194	20240401	163400	41595820	5040	5040	5040	5040	0
195	20240401	163300	41595820	5040	5040	5040	5040	0
196	20240401	163200	41595820	5040	5040	5040	5040	0
197	20240401	163100	41595820	5040	5040	5040	5040	0
198	20240401	163000	41595820	5040	5040	5040	5040	0
199	20240401	162900	41595820	5040	5040	5040	5040	0
200	20240401	162800	41595820	5040	5040	5040	5040	0
201	20240401	162700	41595820	5040	5040	5040	5040	0
202	20240401	162600	41595820	5040	5040	5040	5040	0
203	20240401	162500	41595820	5040	5040	5040	5040	0
204	20240401	162400	41595820	5040	5040	5040	5040	0
205	20240401	162300	41595820	5040	5040	5040	5040	0
206	20240401	162200	41595820	5040	5040	5040	5040	0
207	20240401	162100	41595820	5040	5040	5040	5040	0
208	20240401	162000	41595820	5040	5040	5040	5040	0
209	20240401	161900	41595820	5040	5040	5040	5040	0
210	20240401	161800	41595820	5040	5040	5040	5040	0
211	20240401	161700	41595820	5040	5040	5040	5040	0
212	20240401	161600	41595820	5040	5040	5040	5040	244
213	20240401	161500	41595820	5040	5040	5040	5040	0
214	20240401	161400	41595820	5040	5040	5040	5040	0
215	20240401	161300	41595820	5040	5040	5040	5040	0
216	20240401	161200	41595820	5040	5040	5040	5040	0
217	20240401	161100	41595820	5040	5040	5040	5040	0
218	20240401	161000	41595820	5040	5040	5040	5040	0
219	20240401	160900	41595820	5040	5040	5040	5040	0
220	20240401	160800	41595820	5040	5040	5040	5040	0
221	20240401	160700	41595820	5040	5040	5040	5040	0
222	20240401	160600	41595820	5040	5040	5040	5040	0
223	20240401	160500	41595820	5040	5040	5040	5040	0
224	20240401	160400	41595820	5040	5040	5040	5040	0
225	20240401	160300	41595820	5040	5040	5040	5040	0
226	20240401	160200	41595820	5040	5040	5040	5040	0
227	20240401	160100	41595820	5040	5040	5040	5040	0
228	20240401	160000	41595820	5040	5040	5040	5040	0
229	20240401	155900	41595820	5040	5040	5040	5040	0
230	20240401	155800	41595820	5040	5040	5040	5040	0
231	20240401	155700	41595820	5040	5040	5040	5040	0
232	20240401	155600	41595820	5040	5040	5040	5040	0
233	20240401	155500	41595820	5040	5040	5040	5040	0
234	20240401	155400	41595820	5040	5040	5040	5040	0
235	20240401	155300	41595820	5040	5040	5040	5040	0
236	20240401	155200	41595820	5040	5040	5040	5040	0
237	20240401	155100	41595820	5040	5040	5040	5040	0
238	20240401	155000	41595820	5040	5040	5040	5040	0
239	20240401	154900	41595820	5040	5040	5040	5040	0
240	20240401	154800	41595820	5040	5040	5040	5040	0
241	20240401	154700	41595820	5040	5040	5040	5040	0
242	20240401	154600	41595820	5040	5040	5040	5040	244
243	20240401	154500	41595820	5040	5040	5040	5040	0
244	20240401	154400	41595820	5040	5040	5040	5040	0
245	20240401	154300	41595820	5040	5040	5040	5040	0
246	20240401	154200	41595820	5040	5040	5040	5040	0
247	20240401	154100	41595820	5040	5040	5040	5040	0
248	20240401	154000	41595820	5040	5040	5040	5040	0
249	20240401	153900	41595820	5040	5040	5040	5040	0
250	20240401	153800	41595820	5040	5040	5040	5040	0
251	20240401	153700	41595820	5040	5040	5040	5040	0
252	20240401	153600	41595820	5040	5040	5040	5040	0
253	20240401	153500	41595820	5040	5040	5040	5040	0
254	20240401	153400	41595820	5040	5040	5040	5040	0
255	20240401	153300	41595820	5040	5040	5040	5040	0
256	20240401	153200	41595820	5040	5040	5040	5040	0
257	20240401	153100	41595820	5040	5040	5040	5040	0
258	20240401	153000	41595820	5040	5040	5040	5040	244
259	20240401	152900	40366060	5040	5040	5040	5040	0
260	20240401	152800	40366060	5040	5040	5040	5040	0
261	20240401	152700	40366060	5040	5040	5040	5040	0
262	20240401	152600	40366060	5040	5040	5040	5040	0
263	20240401	152500	40366060	5040	5040	5040	5040	0
264	20240401	152400	40366060	5040	5040	5040	5040	0
265	20240401	152300	40366060	5040	5040	5040	5040	0
266	20240401	152200	40366060	5040	5040	5040	5040	0
267	20240401	152100	40366060	5040	5040	5040	5040	0
268	20240401	152000	40366060	5040	5040	5040	5040	0
269	20240401	151900	40366060	5040	5040	5040	5040	26
270	20240401	151800	40235020	5030	5030	5030	5030	0
271	20240401	151700	40235020	5030	5030	5030	5030	0
272	20240401	151600	40235020	5030	5030	5030	5030	0
273	20240401	151500	40235020	5030	5030	5030	5030	1
274	20240401	151400	40229990	5030	5040	5040	5030	20
275	20240401	151300	40129200	5040	5040	5040	5040	0
276	20240401	151200	40129200	5040	5040	5040	5040	0
277	20240401	151100	40129200	5040	5040	5040	5040	0
278	20240401	151000	40129200	5040	5040	5040	5040	10
279	20240401	150900	40078800	5040	5040	5040	5040	0
280	20240401	150800	40078800	5040	5040	5040	5040	0
281	20240401	150700	40078800	5040	5040	5040	5040	0
282	20240401	150600	40078800	5040	5040	5040	5040	0
283	20240401	150500	40078800	5040	5040	5040	5040	0
284	20240401	150400	40078800	5040	5040	5040	5040	0
285	20240401	150300	40078800	5040	5040	5040	5040	0
286	20240401	150200	40078800	5040	5040	5040	5040	0
287	20240401	150100	40078800	5040	5040	5040	5040	0
288	20240401	150000	40078800	5040	5040	5040	5040	0
289	20240401	145900	40078800	5040	5040	5040	5040	0
290	20240401	145800	40078800	5040	5040	5040	5040	0
291	20240401	145700	40078800	5040	5040	5040	5040	0
292	20240401	145600	40078800	5040	5040	5040	5040	0
293	20240401	145500	40078800	5040	5040	5040	5040	0
294	20240401	145400	40078800	5040	5040	5040	5040	0
295	20240401	145300	40078800	5040	5040	5040	5040	0
296	20240401	145200	40078800	5040	5040	5040	5040	0
297	20240401	145100	40078800	5040	5040	5040	5040	0
298	20240401	145000	40078800	5040	5040	5040	5040	0
299	20240401	144900	40078800	5040	5040	5040	5040	0
300	20240401	144800	40078800	5040	5040	5040	5040	0
301	20240401	144700	40078800	5040	5030	5040	5030	870
302	20240401	144600	35696530	5030	5030	5030	5030	32
303	20240401	144500	35535570	5030	5030	5030	5030	0
304	20240401	144400	35535570	5030	5030	5030	5030	0
305	20240401	144300	35535570	5030	5030	5030	5030	0
306	20240401	144200	35535570	5030	5030	5030	5030	0
307	20240401	144100	35535570	5030	5030	5030	5030	0
308	20240401	144000	35535570	5030	5030	5030	5030	0
309	20240401	143900	35535570	5030	5030	5030	5030	0
310	20240401	143800	35535570	5030	5030	5030	5030	0
311	20240401	143700	35535570	5030	5030	5030	5030	0
312	20240401	143600	35535570	5030	5030	5030	5030	0
313	20240401	143500	35535570	5030	5030	5030	5030	0
314	20240401	143400	35535570	5030	5030	5030	5030	0
315	20240401	143300	35535570	5030	5030	5030	5030	0
316	20240401	143200	35535570	5030	5030	5030	5030	0
317	20240401	143100	35535570	5030	5030	5030	5030	0
318	20240401	143000	35535570	5030	5030	5030	5030	0
319	20240401	142900	35535570	5030	5030	5030	5030	0
320	20240401	142800	35535570	5030	5030	5030	5030	200
321	20240401	142700	34529570	5030	5030	5030	5030	0
322	20240401	142600	34529570	5030	5030	5030	5030	0
323	20240401	142500	34529570	5030	5030	5030	5030	15
324	20240401	142400	34454120	5040	5040	5040	5040	0
325	20240401	142300	34454120	5040	5040	5040	5040	0
326	20240401	142200	34454120	5040	5040	5040	5040	0
327	20240401	142100	34454120	5040	5040	5040	5040	0
328	20240401	142000	34454120	5040	5040	5040	5040	0
329	20240401	141900	34454120	5040	5040	5040	5040	0
330	20240401	141800	34454120	5040	5040	5040	5040	0
331	20240401	141700	34454120	5040	5040	5040	5040	0
332	20240401	141600	34454120	5040	5040	5040	5040	0
333	20240401	141500	34454120	5040	5040	5040	5040	0
334	20240401	141400	34454120	5040	5040	5040	5040	0
335	20240401	141300	34454120	5040	5040	5040	5040	0
336	20240401	141200	34454120	5040	5040	5040	5040	0
337	20240401	141100	34454120	5040	5040	5040	5040	0
338	20240401	141000	34454120	5040	5040	5040	5040	0
339	20240401	140900	34454120	5040	5040	5040	5040	0
340	20240401	140800	34454120	5040	5040	5040	5040	0
341	20240401	140700	34454120	5040	5040	5040	5040	0
342	20240401	140600	34454120	5040	5040	5040	5040	0
343	20240401	140500	34454120	5040	5040	5040	5040	0
344	20240401	140400	34454120	5040	5040	5040	5040	0
345	20240401	140300	34454120	5040	5040	5040	5040	0
346	20240401	140200	34454120	5040	5040	5040	5040	0
347	20240401	140100	34454120	5040	5040	5040	5040	0
348	20240401	140000	34454120	5040	5040	5040	5040	0
349	20240401	135900	34454120	5040	5040	5040	5040	0
350	20240401	135800	34454120	5040	5040	5040	5040	0
351	20240401	135700	34454120	5040	5040	5040	5040	0
352	20240401	135600	34454120	5040	5040	5040	5040	0
353	20240401	135500	34454120	5040	5040	5040	5040	0
354	20240401	135400	34454120	5040	5040	5040	5040	0
355	20240401	135300	34454120	5040	5040	5040	5040	0
356	20240401	135200	34454120	5040	5040	5040	5040	0
357	20240401	135100	34454120	5040	5040	5040	5040	0
358	20240401	135000	34454120	5040	5040	5040	5040	0
359	20240401	134900	34454120	5040	5040	5040	5040	0
360	20240401	134800	34454120	5040	5040	5040	5040	0
361	20240401	134700	34454120	5040	5040	5040	5040	0
362	20240401	134600	34454120	5040	5040	5040	5040	1
363	20240401	134500	34449080	5040	5040	5040	5040	0
364	20240401	134400	34449080	5040	5040	5040	5040	0
365	20240401	134300	34449080	5040	5040	5040	5040	0
366	20240401	134200	34449080	5040	5040	5040	5040	0
367	20240401	134100	34449080	5040	5040	5040	5040	0
368	20240401	134000	34449080	5040	5040	5040	5040	9
369	20240401	133900	34403720	5040	5040	5040	5040	0
370	20240401	133800	34403720	5040	5040	5040	5040	0
371	20240401	133700	34403720	5040	5040	5040	5040	0
372	20240401	133600	34403720	5040	5040	5040	5040	0
373	20240401	133500	34403720	5040	5040	5040	5040	0
374	20240401	133400	34403720	5040	5040	5040	5040	0
375	20240401	133300	34403720	5040	5040	5040	5040	0
376	20240401	133200	34403720	5040	5040	5040	5040	0
377	20240401	133100	34403720	5040	5040	5040	5040	0
378	20240401	133000	34403720	5040	5040	5040	5040	0
379	20240401	132900	34403720	5040	5040	5040	5040	0
380	20240401	132800	34403720	5040	5040	5040	5040	0
381	20240401	132700	34403720	5040	5040	5040	5040	0
382	20240401	132600	34403720	5040	5040	5040	5040	0
383	20240401	132500	34403720	5040	5040	5040	5040	0
384	20240401	132400	34403720	5040	5040	5040	5040	4
385	20240401	132300	34383560	5040	5040	5040	5040	0
386	20240401	132200	34383560	5040	5040	5040	5040	0
387	20240401	132100	34383560	5040	5040	5040	5040	0
388	20240401	132000	34383560	5040	5040	5040	5040	0
389	20240401	131900	34383560	5040	5040	5040	5040	0
390	20240401	131800	34383560	5040	5040	5040	5040	0
391	20240401	131700	34383560	5040	5040	5040	5040	0
392	20240401	131600	34383560	5040	5040	5040	5040	0
393	20240401	131500	34383560	5040	5040	5040	5040	0
394	20240401	131400	34383560	5040	5040	5040	5040	0
395	20240401	131300	34383560	5040	5040	5040	5040	0
396	20240401	131200	34383560	5040	5040	5040	5040	0
397	20240401	131100	34383560	5040	5040	5040	5040	0
398	20240401	131000	34383560	5040	5040	5040	5040	0
399	20240401	130900	34383560	5040	5040	5040	5040	0
400	20240401	130800	34383560	5040	5040	5040	5040	5
401	20240401	130700	34358360	5020	5020	5020	5020	0
402	20240401	130600	34358360	5020	5020	5020	5020	0
403	20240401	130500	34358360	5020	5020	5020	5020	0
404	20240401	130400	34358360	5020	5020	5020	5020	0
405	20240401	130300	34358360	5020	5020	5020	5020	0
406	20240401	130200	34358360	5020	5020	5020	5020	501
407	20240401	130100	31843340	5030	5030	5030	5030	0
408	20240401	130000	31843340	5030	5030	5030	5030	0
409	20240401	125900	31843340	5030	5030	5030	5030	0
410	20240401	125800	31843340	5030	5030	5030	5030	0
411	20240401	125700	31843340	5030	5020	5030	5020	633
412	20240401	125600	28665670	5020	5020	5020	5020	0
413	20240401	125500	28665670	5020	5020	5020	5020	0
414	20240401	125400	28665670	5020	5020	5020	5020	0
415	20240401	125300	28665670	5020	5020	5020	5020	0
416	20240401	125200	28665670	5020	5020	5020	5020	0
417	20240401	125100	28665670	5020	5010	5020	5010	196
418	20240401	125000	27683700	5030	5030	5030	5030	0
419	20240401	124900	27683700	5030	5030	5030	5030	0
420	20240401	124800	27683700	5030	5030	5030	5030	0
421	20240401	124700	27683700	5030	5030	5030	5030	0
422	20240401	124600	27683700	5030	5030	5030	5030	0
423	20240401	124500	27683700	5030	5030	5030	5030	0
424	20240401	124400	27683700	5030	5030	5030	5030	0
425	20240401	124300	27683700	5030	5030	5030	5030	0
426	20240401	124200	27683700	5030	5030	5030	5030	0
427	20240401	124100	27683700	5030	5030	5030	5030	0
428	20240401	124000	27683700	5030	5030	5030	5030	0
429	20240401	123900	27683700	5030	5030	5030	5030	0
430	20240401	123800	27683700	5030	5030	5030	5030	0
431	20240401	123700	27683700	5030	5030	5030	5030	0
432	20240401	123600	27683700	5030	5030	5030	5030	0
433	20240401	123500	27683700	5030	5030	5030	5030	0
434	20240401	123400	27683700	5030	5030	5030	5030	0
435	20240401	123300	27683700	5030	5030	5030	5030	0
436	20240401	123200	27683700	5030	5030	5030	5030	0
437	20240401	123100	27683700	5030	5030	5030	5030	0
438	20240401	123000	27683700	5030	5030	5030	5030	0
439	20240401	122900	27683700	5030	5030	5030	5030	0
440	20240401	122800	27683700	5030	5030	5030	5030	0
441	20240401	122700	27683700	5030	5030	5030	5030	0
442	20240401	122600	27683700	5030	5030	5030	5030	0
443	20240401	122500	27683700	5030	5030	5030	5030	0
444	20240401	122400	27683700	5030	5030	5030	5030	4
445	20240401	122300	27663580	5030	5030	5030	5030	0
446	20240401	122200	27663580	5030	5030	5030	5030	0
447	20240401	122100	27663580	5030	5030	5030	5030	0
448	20240401	122000	27663580	5030	5030	5030	5030	0
449	20240401	121900	27663580	5030	5030	5030	5030	0
450	20240401	121800	27663580	5030	5030	5030	5030	0
451	20240401	121700	27663580	5030	5030	5030	5030	0
452	20240401	121600	27663580	5030	5030	5030	5030	0
453	20240401	121500	27663580	5030	5030	5030	5030	555
454	20240401	121400	24871930	5030	5030	5030	5030	0
455	20240401	121300	24871930	5030	5030	5030	5030	0
456	20240401	121200	24871930	5030	5030	5030	5030	0
457	20240401	121100	24871930	5030	5030	5030	5030	289
458	20240401	121000	23418260	5030	5030	5030	5030	0
459	20240401	120900	23418260	5030	5030	5030	5030	0
460	20240401	120800	23418260	5030	5030	5030	5030	0
461	20240401	120700	23418260	5030	5030	5030	5030	1
462	20240401	120600	23413230	5010	5010	5010	5010	8
463	20240401	120500	23373150	5030	5030	5030	5030	0
464	20240401	120400	23373150	5030	5030	5030	5030	0
465	20240401	120300	23373150	5030	5010	5030	5010	13
466	20240401	120200	23307920	5010	5010	5010	5010	0
467	20240401	120100	23307920	5010	5010	5010	5010	0
468	20240401	120000	23307920	5010	5010	5010	5010	8
469	20240401	115900	23267840	5030	5030	5030	5030	0
470	20240401	115800	23267840	5030	5030	5030	5030	0
471	20240401	115700	23267840	5030	5030	5030	5030	0
472	20240401	115600	23267840	5030	5030	5030	5030	0
473	20240401	115500	23267840	5030	5030	5030	5030	0
474	20240401	115400	23267840	5030	5030	5030	5030	5
475	20240401	115300	23242690	5000	5000	5000	5000	0
476	20240401	115200	23242690	5000	5000	5000	5000	0
477	20240401	115100	23242690	5000	5000	5000	5000	0
478	20240401	115000	23242690	5000	5000	5000	5000	0
479	20240401	114900	23242690	5000	5000	5000	5000	9
480	20240401	114800	23197690	5000	5000	5000	5000	9
481	20240401	114700	23152690	5000	5000	5000	5000	9
482	20240401	114600	23107690	5000	5020	5020	5000	526
483	20240401	114500	20472010	5020	5020	5020	5020	0
484	20240401	114400	20472010	5020	5020	5020	5020	0
485	20240401	114300	20472010	5020	5020	5020	5020	3
486	20240401	114200	20456950	5040	5040	5040	5040	10
487	20240401	114100	20406550	5020	5020	5020	5020	0
488	20240401	114000	20406550	5020	5020	5020	5020	10
489	20240401	113900	20356350	5020	5020	5020	5020	0
490	20240401	113800	20356350	5020	5020	5020	5020	0
491	20240401	113700	20356350	5020	5020	5020	5020	10
492	20240401	113600	20306150	5020	5020	5020	5020	0
493	20240401	113500	20306150	5020	5020	5020	5020	0
494	20240401	113400	20306150	5020	5020	5020	5020	0
495	20240401	113300	20306150	5020	5020	5020	5020	10
496	20240401	113200	20255950	5020	5020	5020	5020	0
497	20240401	113100	20255950	5020	5020	5020	5020	0
498	20240401	113000	20255950	5020	5020	5020	5020	10
499	20240401	112900	20205750	5020	5020	5020	5020	0
500	20240401	112800	20205750	5020	5020	5020	5020	0
501	20240401	112700	20205750	5020	5020	5020	5020	3
502	20240401	112600	20190690	5040	5040	5040	5040	0
503	20240401	112500	20190690	5040	5040	5040	5040	0
504	20240401	112400	20190690	5040	5020	5040	5020	19
505	20240401	112300	20095110	5020	5020	5020	5020	0
506	20240401	112200	20095110	5020	5020	5020	5020	0
507	20240401	112100	20095110	5020	5020	5020	5020	10
508	20240401	112000	20044910	5020	5020	5020	5020	0
509	20240401	111900	20044910	5020	5020	5020	5020	0
510	20240401	111800	20044910	5020	5020	5020	5020	10
511	20240401	111700	19994710	5020	5020	5020	5020	10
512	20240401	111600	19944510	5020	5020	5020	5020	364
513	20240401	111500	18117230	5010	5010	5010	5010	60
514	20240401	111400	17816630	5010	5010	5010	5010	139
515	20240401	111300	17120240	5010	5010	5010	5010	0
516	20240401	111200	17120240	5010	5010	5010	5010	11
517	20240401	111100	17065130	5010	5010	5010	5010	0
518	20240401	111000	17065130	5010	5010	5010	5010	0
519	20240401	110900	17065130	5010	5010	5010	5010	10
520	20240401	110800	17015030	5010	5010	5010	5010	0
521	20240401	110700	17015030	5010	5010	5010	5010	0
522	20240401	110600	17015030	5010	5010	5010	5010	4
523	20240401	110500	16994990	5010	5010	5010	5010	9
524	20240401	110400	16949900	5020	5020	5020	5020	0
525	20240401	110300	16949900	5020	5020	5020	5020	40
526	20240401	110200	16749100	5020	5020	5020	5020	11
527	20240401	110100	16693880	5020	5020	5020	5020	11
528	20240401	110000	16638660	5040	5020	5040	5020	108
529	20240401	105900	16096480	5020	5020	5020	5020	0
530	20240401	105800	16096480	5020	5020	5020	5020	3
531	20240401	105700	16081420	5020	5020	5020	5020	0
532	20240401	105600	16081420	5020	5020	5020	5020	10
533	20240401	105500	16031220	5020	5020	5020	5020	7
534	20240401	105400	15996080	5050	5050	5050	5050	0
535	20240401	105300	15996080	5050	5050	5050	5050	0
536	20240401	105200	15996080	5050	5050	5050	5050	0
537	20240401	105100	15996080	5050	5050	5050	5050	1
538	20240401	105000	15991030	5020	5020	5020	5020	8
539	20240401	104900	15950870	5050	5050	5050	5050	0
540	20240401	104800	15950870	5050	5050	5050	5050	0
541	20240401	104700	15950870	5050	5050	5050	5050	0
542	20240401	104600	15950870	5050	5050	5050	5050	0
543	20240401	104500	15950870	5050	5050	5050	5050	0
544	20240401	104400	15950870	5050	5050	5050	5050	0
545	20240401	104300	15950870	5050	5050	5050	5050	0
546	20240401	104200	15950870	5050	5050	5050	5050	0
547	20240401	104100	15950870	5050	5050	5050	5050	1
548	20240401	104000	15945820	5010	5010	5010	5010	0
549	20240401	103900	15945820	5010	5010	5010	5010	7
550	20240401	103800	15910750	5010	5010	5010	5010	0
551	20240401	103700	15910750	5010	5010	5010	5010	0
552	20240401	103600	15910750	5010	5010	5010	5010	8
553	20240401	103500	15870670	5010	5010	5010	5010	0
554	20240401	103400	15870670	5010	5010	5010	5010	0
555	20240401	103300	15870670	5010	5010	5010	5010	4
556	20240401	103200	15850630	5010	5020	5020	5010	2
557	20240401	103100	15840600	5050	5050	5050	5050	4
558	20240401	103000	15820400	5050	5050	5050	5050	213
559	20240401	102900	14744750	5060	5050	5060	5050	7
560	20240401	102800	14709380	5050	5050	5050	5050	5
561	20240401	102700	14684130	5050	5050	5050	5050	0
562	20240401	102600	14684130	5050	5040	5050	5040	282
563	20240401	102500	13260590	5040	5040	5040	5040	0
564	20240401	102400	13260590	5040	5040	5040	5040	0
565	20240401	102300	13260590	5040	5040	5040	5040	0
566	20240401	102200	13260590	5040	5040	5040	5040	0
567	20240401	102100	13260590	5040	5040	5040	5040	1
568	20240401	102000	13255550	5040	5040	5040	5040	0
569	20240401	101900	13255550	5040	5040	5040	5040	0
570	20240401	101800	13255550	5040	5040	5040	5040	1
571	20240401	101700	13250510	5040	5040	5040	5040	3
572	20240401	101600	13235390	5040	5040	5040	5040	0
573	20240401	101500	13235390	5040	5040	5040	5040	0
574	20240401	101400	13235390	5040	5040	5040	5040	0
575	20240401	101300	13235390	5040	5040	5040	5040	0
576	20240401	101200	13235390	5040	5040	5040	5040	0
577	20240401	101100	13235390	5040	5040	5040	5040	10
578	20240401	101000	13184990	5010	5010	5010	5010	310
579	20240401	100900	11631890	5040	5040	5040	5040	0
580	20240401	100800	11631890	5040	5040	5040	5040	0
581	20240401	100700	11631890	5040	5040	5040	5040	0
582	20240401	100600	11631890	5040	5040	5040	5040	0
583	20240401	100500	11631890	5040	5040	5040	5040	1
584	20240401	100400	11626850	5040	5040	5040	5040	0
585	20240401	100300	11626850	5040	5040	5040	5040	0
586	20240401	100200	11626850	5040	5040	5040	5040	0
587	20240401	100100	11626850	5040	5040	5040	5040	0
588	20240401	100000	11626850	5040	5050	5050	5040	949
589	20240401	095900	6834410	5060	5060	5060	5060	0
590	20240401	095800	6834410	5060	5060	5060	5060	0
591	20240401	095700	6834410	5060	5060	5060	5060	0
592	20240401	095600	6834410	5060	5060	5060	5060	0
593	20240401	095500	6834410	5060	5060	5060	5060	0
594	20240401	095400	6834410	5060	5060	5060	5060	0
595	20240401	095300	6834410	5060	5060	5060	5060	0
596	20240401	095200	6834410	5060	5060	5060	5060	0
597	20240401	095100	6834410	5060	5060	5060	5060	0
598	20240401	095000	6834410	5060	5060	5060	5060	0
599	20240401	094900	6834410	5060	5060	5060	5060	0
600	20240401	094800	6834410	5060	5060	5060	5060	0
601	20240401	094700	6834410	5060	5060	5060	5060	0
602	20240401	094600	6834410	5060	5060	5060	5060	0
603	20240401	094500	6834410	5060	5060	5060	5060	0
604	20240401	094400	6834410	5060	5060	5060	5060	0
605	20240401	094300	6834410	5060	5060	5060	5060	0
606	20240401	094200	6834410	5060	5060	5060	5060	1
607	20240401	094100	6829350	5050	5050	5050	5050	419
608	20240401	094000	4713400	5050	5050	5050	5050	0
609	20240401	093900	4713400	5050	5050	5050	5050	0
610	20240401	093800	4713400	5050	5050	5050	5050	0
611	20240401	093700	4713400	5050	5050	5050	5050	0
612	20240401	093600	4713400	5050	5050	5050	5050	0
613	20240401	093500	4713400	5050	5050	5050	5050	0
614	20240401	093400	4713400	5050	5050	5050	5050	0
615	20240401	093300	4713400	5050	5040	5050	5040	466
616	20240401	093200	2360600	5040	5040	5040	5040	0
617	20240401	093100	2360600	5040	5040	5040	5040	0
618	20240401	093000	2360600	5040	5040	5040	5040	0
619	20240401	092900	2360600	5040	5040	5040	5040	0
620	20240401	092800	2360600	5040	5040	5040	5040	0
621	20240401	092700	2360600	5040	5040	5040	5040	0
622	20240401	092600	2360600	5040	5040	5040	5040	0
623	20240401	092500	2360600	5040	5040	5040	5040	7
624	20240401	092400	2325320	5040	5040	5040	5040	0
625	20240401	092300	2325320	5040	5040	5040	5040	0
626	20240401	092200	2325320	5040	5040	5040	5040	0
627	20240401	092100	2325320	5040	5040	5040	5040	0
628	20240401	092000	2325320	5040	5040	5040	5040	0
629	20240401	091900	2325320	5040	5040	5040	5040	0
630	20240401	091800	2325320	5040	5040	5040	5040	0
631	20240401	091700	2325320	5040	5040	5040	5040	0
632	20240401	091600	2325320	5040	5040	5040	5040	0
633	20240401	091500	2325320	5040	5040	5040	5040	0
634	20240401	091400	2325320	5040	5040	5040	5040	3
635	20240401	091300	2310200	5050	5040	5050	5040	9
636	20240401	091200	2264790	5040	5040	5040	5040	18
637	20240401	091100	2174070	5040	5040	5040	5040	0
638	20240401	091000	2174070	5040	5040	5040	5040	1
639	20240401	090900	2169030	5050	5050	5050	5050	0
640	20240401	090800	2169030	5050	5050	5050	5050	0
641	20240401	090700	2169030	5050	5050	5050	5050	0
642	20240401	090600	2169030	5050	5050	5050	5050	1
643	20240401	090500	2163980	4975	4975	4975	4975	200
644	20240401	090400	1168980	4970	5000	5000	4970	209
645	20240401	090300	125000	5000	5000	5000	5000	12
646	20240401	090200	65000	5000	5000	5000	5000	0
647	20240401	090100	65000	5000	5000	5000	5000	0
648	20240401	090000	65000	5000	5000	5000	5000	13