KissMeData/221980/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205900	160312950	11860	11860	11860	11860	7
3	20240404	205800	160312950	11860	11860	11860	11860	0
4	20240404	205700	160312950	11860	11860	11860	11860	0
5	20240404	205600	160312950	11860	11860	11860	11860	0
6	20240404	205500	160312950	11860	11860	11860	11860	0
7	20240404	205400	160312950	11860	11860	11860	11860	0
8	20240404	205300	160312950	11860	11860	11860	11860	0
9	20240404	205200	160312950	11860	11860	11860	11860	0
10	20240404	205100	160312950	11860	11860	11860	11860	0
11	20240404	205000	160312950	11860	11860	11860	11860	0
12	20240404	204900	160312950	11860	11860	11860	11860	0
13	20240404	204800	160312950	11860	11860	11860	11860	0
14	20240404	204700	160312950	11860	11860	11860	11860	0
15	20240404	204600	160312950	11860	11860	11860	11860	0
16	20240404	204500	160312950	11860	11860	11860	11860	0
17	20240404	204400	160312950	11860	11860	11860	11860	0
18	20240404	204300	160312950	11860	11860	11860	11860	0
19	20240404	204200	160312950	11860	11860	11860	11860	0
20	20240404	204100	160312950	11860	11860	11860	11860	0
21	20240404	204000	160312950	11860	11860	11860	11860	0
22	20240404	203900	160312950	11860	11860	11860	11860	0
23	20240404	203800	160312950	11860	11860	11860	11860	0
24	20240404	203700	160312950	11860	11860	11860	11860	0
25	20240404	203600	160312950	11860	11860	11860	11860	0
26	20240404	203500	160312950	11860	11860	11860	11860	0
27	20240404	203400	160312950	11860	11860	11860	11860	0
28	20240404	203300	160312950	11860	11860	11860	11860	0
29	20240404	203200	160312950	11860	11860	11860	11860	0
30	20240404	203100	160312950	11860	11860	11860	11860	0
31	20240404	203000	160312950	11860	11860	11860	11860	0
32	20240404	202900	160312950	11860	11860	11860	11860	7
33	20240404	202800	160312950	11860	11860	11860	11860	0
34	20240404	202700	160312950	11860	11860	11860	11860	0
35	20240404	202600	160312950	11860	11860	11860	11860	0
36	20240404	202500	160312950	11860	11860	11860	11860	0
37	20240404	202400	160312950	11860	11860	11860	11860	0
38	20240404	202300	160312950	11860	11860	11860	11860	0
39	20240404	202200	160312950	11860	11860	11860	11860	0
40	20240404	202100	160312950	11860	11860	11860	11860	0
41	20240404	202000	160312950	11860	11860	11860	11860	0
42	20240404	201900	160312950	11860	11860	11860	11860	0
43	20240404	201800	160312950	11860	11860	11860	11860	0
44	20240404	201700	160312950	11860	11860	11860	11860	0
45	20240404	201600	160312950	11860	11860	11860	11860	0
46	20240404	201500	160312950	11860	11860	11860	11860	0
47	20240404	201400	160312950	11860	11860	11860	11860	0
48	20240404	201300	160312950	11860	11860	11860	11860	0
49	20240404	201200	160312950	11860	11860	11860	11860	0
50	20240404	201100	160312950	11860	11860	11860	11860	0
51	20240404	201000	160312950	11860	11860	11860	11860	0
52	20240404	200900	160312950	11860	11860	11860	11860	0
53	20240404	200800	160312950	11860	11860	11860	11860	0
54	20240404	200700	160312950	11860	11860	11860	11860	0
55	20240404	200600	160312950	11860	11860	11860	11860	0
56	20240404	200500	160312950	11860	11860	11860	11860	0
57	20240404	200400	160312950	11860	11860	11860	11860	0
58	20240404	200300	160312950	11860	11860	11860	11860	0
59	20240404	200200	160312950	11860	11860	11860	11860	0
60	20240404	200100	160312950	11860	11860	11860	11860	0
61	20240404	200000	160312950	11860	11860	11860	11860	0
62	20240404	195900	160312950	11860	11860	11860	11860	7
63	20240404	195800	160312950	11860	11860	11860	11860	0
64	20240404	195700	160312950	11860	11860	11860	11860	0
65	20240404	195600	160312950	11860	11860	11860	11860	0
66	20240404	195500	160312950	11860	11860	11860	11860	0
67	20240404	195400	160312950	11860	11860	11860	11860	0
68	20240404	195300	160312950	11860	11860	11860	11860	0
69	20240404	195200	160312950	11860	11860	11860	11860	0
70	20240404	195100	160312950	11860	11860	11860	11860	0
71	20240404	195000	160312950	11860	11860	11860	11860	0
72	20240404	194900	160312950	11860	11860	11860	11860	0
73	20240404	194800	160312950	11860	11860	11860	11860	0
74	20240404	194700	160312950	11860	11860	11860	11860	0
75	20240404	194600	160312950	11860	11860	11860	11860	0
76	20240404	194500	160312950	11860	11860	11860	11860	0
77	20240404	194400	160312950	11860	11860	11860	11860	0
78	20240404	194300	160312950	11860	11860	11860	11860	0
79	20240404	194200	160312950	11860	11860	11860	11860	0
80	20240404	194100	160312950	11860	11860	11860	11860	0
81	20240404	194000	160312950	11860	11860	11860	11860	0
82	20240404	193900	160312950	11860	11860	11860	11860	0
83	20240404	193800	160312950	11860	11860	11860	11860	0
84	20240404	193700	160312950	11860	11860	11860	11860	0
85	20240404	193600	160312950	11860	11860	11860	11860	0
86	20240404	193500	160312950	11860	11860	11860	11860	0
87	20240404	193400	160312950	11860	11860	11860	11860	0
88	20240404	193300	160312950	11860	11860	11860	11860	0
89	20240404	193200	160312950	11860	11860	11860	11860	0
90	20240404	193100	160312950	11860	11860	11860	11860	0
91	20240404	193000	160312950	11860	11860	11860	11860	0
92	20240404	192900	160312950	11860	11860	11860	11860	7
93	20240404	192800	160312950	11860	11860	11860	11860	0
94	20240404	192700	160312950	11860	11860	11860	11860	0
95	20240404	192600	160312950	11860	11860	11860	11860	0
96	20240404	192500	160312950	11860	11860	11860	11860	0
97	20240404	192400	160312950	11860	11860	11860	11860	0
98	20240404	192300	160312950	11860	11860	11860	11860	0
99	20240404	192200	160312950	11860	11860	11860	11860	0
100	20240404	192100	160312950	11860	11860	11860	11860	0
101	20240404	192000	160312950	11860	11860	11860	11860	0
102	20240404	191900	160312950	11860	11860	11860	11860	0
103	20240404	191800	160312950	11860	11860	11860	11860	0
104	20240404	191700	160312950	11860	11860	11860	11860	0
105	20240404	191600	160312950	11860	11860	11860	11860	0
106	20240404	191500	160312950	11860	11860	11860	11860	0
107	20240404	191400	160312950	11860	11860	11860	11860	0
108	20240404	191300	160312950	11860	11860	11860	11860	0
109	20240404	191200	160312950	11860	11860	11860	11860	0
110	20240404	191100	160312950	11860	11860	11860	11860	0
111	20240404	191000	160312950	11860	11860	11860	11860	0
112	20240404	190900	160312950	11860	11860	11860	11860	0
113	20240404	190800	160312950	11860	11860	11860	11860	0
114	20240404	190700	160312950	11860	11860	11860	11860	0
115	20240404	190600	160312950	11860	11860	11860	11860	0
116	20240404	190500	160312950	11860	11860	11860	11860	0
117	20240404	190400	160312950	11860	11860	11860	11860	0
118	20240404	190300	160312950	11860	11860	11860	11860	0
119	20240404	190200	160312950	11860	11860	11860	11860	0
120	20240404	190100	160312950	11860	11860	11860	11860	0
121	20240404	190000	160312950	11860	11860	11860	11860	0
122	20240404	185900	160312950	11860	11860	11860	11860	7
123	20240404	185800	160312950	11860	11860	11860	11860	0
124	20240404	185700	160312950	11860	11860	11860	11860	0
125	20240404	185600	160312950	11860	11860	11860	11860	0
126	20240404	185500	160312950	11860	11860	11860	11860	0
127	20240404	185400	160312950	11860	11860	11860	11860	0
128	20240404	185300	160312950	11860	11860	11860	11860	0
129	20240404	185200	160312950	11860	11860	11860	11860	0
130	20240404	185100	160312950	11860	11860	11860	11860	0
131	20240404	185000	160312950	11860	11860	11860	11860	0
132	20240404	184900	160312950	11860	11860	11860	11860	0
133	20240404	184800	160312950	11860	11860	11860	11860	0
134	20240404	184700	160312950	11860	11860	11860	11860	0
135	20240404	184600	160312950	11860	11860	11860	11860	0
136	20240404	184500	160312950	11860	11860	11860	11860	0
137	20240404	184400	160312950	11860	11860	11860	11860	0
138	20240404	184300	160312950	11860	11860	11860	11860	0
139	20240404	184200	160312950	11860	11860	11860	11860	0
140	20240404	184100	160312950	11860	11860	11860	11860	0
141	20240404	184000	160312950	11860	11860	11860	11860	0
142	20240404	183900	160312950	11860	11860	11860	11860	0
143	20240404	183800	160312950	11860	11860	11860	11860	0
144	20240404	183700	160312950	11860	11860	11860	11860	0
145	20240404	183600	160312950	11860	11860	11860	11860	0
146	20240404	183500	160312950	11860	11860	11860	11860	0
147	20240404	183400	160312950	11860	11860	11860	11860	0
148	20240404	183300	160312950	11860	11860	11860	11860	0
149	20240404	183200	160312950	11860	11860	11860	11860	0
150	20240404	183100	160312950	11860	11860	11860	11860	0
151	20240404	183000	160312950	11860	11860	11860	11860	0
152	20240404	182900	160312950	11860	11860	11860	11860	7
153	20240404	182800	160312950	11860	11860	11860	11860	0
154	20240404	182700	160312950	11860	11860	11860	11860	0
155	20240404	182600	160312950	11860	11860	11860	11860	0
156	20240404	182500	160312950	11860	11860	11860	11860	0
157	20240404	182400	160312950	11860	11860	11860	11860	0
158	20240404	182300	160312950	11860	11860	11860	11860	0
159	20240404	182200	160312950	11860	11860	11860	11860	0
160	20240404	182100	160312950	11860	11860	11860	11860	0
161	20240404	182000	160312950	11860	11860	11860	11860	0
162	20240404	181900	160312950	11860	11860	11860	11860	0
163	20240404	181800	160312950	11860	11860	11860	11860	0
164	20240404	181700	160312950	11860	11860	11860	11860	0
165	20240404	181600	160312950	11860	11860	11860	11860	0
166	20240404	181500	160312950	11860	11860	11860	11860	0
167	20240404	181400	160312950	11860	11860	11860	11860	0
168	20240404	181300	160312950	11860	11860	11860	11860	0
169	20240404	181200	160312950	11860	11860	11860	11860	0
170	20240404	181100	160312950	11860	11860	11860	11860	0
171	20240404	181000	160312950	11860	11860	11860	11860	0
172	20240404	180900	160312950	11860	11860	11860	11860	0
173	20240404	180800	160312950	11860	11860	11860	11860	0
174	20240404	180700	160312950	11860	11860	11860	11860	0
175	20240404	180600	160312950	11860	11860	11860	11860	0
176	20240404	180500	160312950	11860	11860	11860	11860	0
177	20240404	180400	160312950	11860	11860	11860	11860	0
178	20240404	180300	160312950	11860	11860	11860	11860	0
179	20240404	180200	160312950	11860	11860	11860	11860	0
180	20240404	180100	160312950	11860	11860	11860	11860	0
181	20240404	180000	160312950	11860	11860	11860	11860	0
182	20240404	175900	160312950	11860	11860	11860	11860	7
183	20240404	175800	160312950	11860	11860	11860	11860	0
184	20240404	175700	160312950	11860	11860	11860	11860	0
185	20240404	175600	160312950	11860	11860	11860	11860	0
186	20240404	175500	160312950	11860	11860	11860	11860	0
187	20240404	175400	160312950	11860	11860	11860	11860	0
188	20240404	175300	160312950	11860	11860	11860	11860	0
189	20240404	175200	160312950	11860	11860	11860	11860	0
190	20240404	175100	160312950	11860	11860	11860	11860	0
191	20240404	175000	160312950	11860	11860	11860	11860	0
192	20240404	174900	160312950	11860	11860	11860	11860	0
193	20240404	174800	160312950	11860	11860	11860	11860	0
194	20240404	174700	160312950	11860	11860	11860	11860	0
195	20240404	174600	160312950	11860	11860	11860	11860	0
196	20240404	174500	160312950	11860	11860	11860	11860	0
197	20240404	174400	160312950	11860	11860	11860	11860	0
198	20240404	174300	160312950	11860	11860	11860	11860	0
199	20240404	174200	160312950	11860	11860	11860	11860	0
200	20240404	174100	160312950	11860	11860	11860	11860	0
201	20240404	174000	160312950	11860	11860	11860	11860	0
202	20240404	173900	160312950	11860	11860	11860	11860	0
203	20240404	173800	160312950	11860	11860	11860	11860	0
204	20240404	173700	160312950	11860	11860	11860	11860	0
205	20240404	173600	160312950	11860	11860	11860	11860	0
206	20240404	173500	160312950	11860	11860	11860	11860	0
207	20240404	173400	160312950	11860	11860	11860	11860	0
208	20240404	173300	160312950	11860	11860	11860	11860	0
209	20240404	173200	160312950	11860	11860	11860	11860	0
210	20240404	173100	160312950	11860	11860	11860	11860	0
211	20240404	173000	160312950	11860	11860	11860	11860	0
212	20240404	172900	160312950	11860	11860	11860	11860	7
213	20240404	172800	160312950	11860	11860	11860	11860	0
214	20240404	172700	160312950	11860	11860	11860	11860	0
215	20240404	172600	160312950	11860	11860	11860	11860	0
216	20240404	172500	160312950	11860	11860	11860	11860	0
217	20240404	172400	160312950	11860	11860	11860	11860	0
218	20240404	172300	160312950	11860	11860	11860	11860	0
219	20240404	172200	160312950	11860	11860	11860	11860	0
220	20240404	172100	160312950	11860	11860	11860	11860	0
221	20240404	172000	160312950	11860	11860	11860	11860	0
222	20240404	171900	160312950	11860	11860	11860	11860	0
223	20240404	171800	160312950	11860	11860	11860	11860	0
224	20240404	171700	160312950	11860	11860	11860	11860	0
225	20240404	171600	160312950	11860	11860	11860	11860	0
226	20240404	171500	160312950	11860	11860	11860	11860	0
227	20240404	171400	160312950	11860	11860	11860	11860	0
228	20240404	171300	160312950	11860	11860	11860	11860	0
229	20240404	171200	160312950	11860	11860	11860	11860	0
230	20240404	171100	160312950	11860	11860	11860	11860	0
231	20240404	171000	160312950	11860	11860	11860	11860	0
232	20240404	170900	160312950	11860	11860	11860	11860	0
233	20240404	170800	160312950	11860	11860	11860	11860	0
234	20240404	170700	160312950	11860	11860	11860	11860	0
235	20240404	170600	160312950	11860	11860	11860	11860	0
236	20240404	170500	160312950	11860	11860	11860	11860	0
237	20240404	170400	160312950	11860	11860	11860	11860	0
238	20240404	170300	160312950	11860	11860	11860	11860	0
239	20240404	170200	160312950	11860	11860	11860	11860	0
240	20240404	170100	160312950	11860	11860	11860	11860	0
241	20240404	170000	160312950	11860	11860	11860	11860	0
242	20240404	165900	160312950	11860	11860	11860	11860	7
243	20240404	165800	160312950	11860	11860	11860	11860	0
244	20240404	165700	160312950	11860	11860	11860	11860	0
245	20240404	165600	160312950	11860	11860	11860	11860	0
246	20240404	165500	160312950	11860	11860	11860	11860	0
247	20240404	165400	160312950	11860	11860	11860	11860	0
248	20240404	165300	160312950	11860	11860	11860	11860	0
249	20240404	165200	160312950	11860	11860	11860	11860	0
250	20240404	165100	160312950	11860	11860	11860	11860	0
251	20240404	165000	160312950	11860	11860	11860	11860	0
252	20240404	164900	160312950	11860	11860	11860	11860	0
253	20240404	164800	160312950	11860	11860	11860	11860	0
254	20240404	164700	160312950	11860	11860	11860	11860	0
255	20240404	164600	160312950	11860	11860	11860	11860	0
256	20240404	164500	160312950	11860	11860	11860	11860	0
257	20240404	164400	160312950	11860	11860	11860	11860	0
258	20240404	164300	160312950	11860	11860	11860	11860	0
259	20240404	164200	160312950	11860	11860	11860	11860	0
260	20240404	164100	160312950	11860	11860	11860	11860	0
261	20240404	164000	160312950	11860	11860	11860	11860	0
262	20240404	163900	160312950	11860	11860	11860	11860	0
263	20240404	163800	160312950	11860	11860	11860	11860	0
264	20240404	163700	160312950	11860	11860	11860	11860	0
265	20240404	163600	160312950	11860	11860	11860	11860	0
266	20240404	163500	160312950	11860	11860	11860	11860	0
267	20240404	163400	160312950	11860	11860	11860	11860	0
268	20240404	163300	160312950	11860	11860	11860	11860	0
269	20240404	163200	160312950	11860	11860	11860	11860	0
270	20240404	163100	160312950	11860	11860	11860	11860	0
271	20240404	163000	160312950	11860	11860	11860	11860	0
272	20240404	162900	160312950	11860	11860	11860	11860	7
273	20240404	162800	160312950	11860	11860	11860	11860	0
274	20240404	162700	160312950	11860	11860	11860	11860	0
275	20240404	162600	160312950	11860	11860	11860	11860	0
276	20240404	162500	160312950	11860	11860	11860	11860	0
277	20240404	162400	160312950	11860	11860	11860	11860	0
278	20240404	162300	160312950	11860	11860	11860	11860	0
279	20240404	162200	160312950	11860	11860	11860	11860	0
280	20240404	162100	160312950	11860	11860	11860	11860	0
281	20240404	162000	160312950	11860	11860	11860	11860	0
282	20240404	161900	160312950	11860	11860	11860	11860	0
283	20240404	161800	160312950	11860	11860	11860	11860	0
284	20240404	161700	160312950	11860	11860	11860	11860	0
285	20240404	161600	160312950	11860	11860	11860	11860	0
286	20240404	161500	160312950	11860	11860	11860	11860	0
287	20240404	161400	160312950	11860	11860	11860	11860	0
288	20240404	161300	160312950	11860	11860	11860	11860	0
289	20240404	161200	160312950	11860	11860	11860	11860	0
290	20240404	161100	160312950	11860	11860	11860	11860	0
291	20240404	161000	160312950	11860	11860	11860	11860	0
292	20240404	160900	160312950	11860	11860	11860	11860	0
293	20240404	160800	160312950	11860	11860	11860	11860	0
294	20240404	160700	160312950	11860	11860	11860	11860	0
295	20240404	160600	160312950	11860	11860	11860	11860	0
296	20240404	160500	160312950	11860	11860	11860	11860	0
297	20240404	160400	160312950	11860	11860	11860	11860	0
298	20240404	160300	160312950	11860	11860	11860	11860	0
299	20240404	160200	160312950	11860	11860	11860	11860	0
300	20240404	160100	160312950	11860	11860	11860	11860	0
301	20240404	160000	160312950	11860	11860	11860	11860	0
302	20240404	155900	160312950	11860	11860	11860	11860	7
303	20240404	155800	160312950	11860	11860	11860	11860	0
304	20240404	155700	160312950	11860	11860	11860	11860	0
305	20240404	155600	160312950	11860	11860	11860	11860	0
306	20240404	155500	160312950	11860	11860	11860	11860	0
307	20240404	155400	160312950	11860	11860	11860	11860	0
308	20240404	155300	160312950	11860	11860	11860	11860	0
309	20240404	155200	160312950	11860	11860	11860	11860	0
310	20240404	155100	160312950	11860	11860	11860	11860	0
311	20240404	155000	160312950	11860	11860	11860	11860	0
312	20240404	154900	160312950	11860	11860	11860	11860	0
313	20240404	154800	160312950	11860	11860	11860	11860	0
314	20240404	154700	160312950	11860	11860	11860	11860	0
315	20240404	154600	160312950	11860	11860	11860	11860	0
316	20240404	154500	160312950	11860	11860	11860	11860	0
317	20240404	154400	160312950	11860	11860	11860	11860	0
318	20240404	154300	160312950	11860	11860	11860	11860	0
319	20240404	154200	160312950	11860	11860	11860	11860	0
320	20240404	154100	160312950	11860	11860	11860	11860	0
321	20240404	154000	160312950	11860	11860	11860	11860	0
322	20240404	153900	160312950	11860	11860	11860	11860	0
323	20240404	153800	160312950	11860	11860	11860	11860	0
324	20240404	153700	160312950	11860	11860	11860	11860	0
325	20240404	153600	160312950	11860	11860	11860	11860	0
326	20240404	153500	160312950	11860	11860	11860	11860	0
327	20240404	153400	160312950	11860	11860	11860	11860	0
328	20240404	153300	160312950	11860	11860	11860	11860	0
329	20240404	153200	160312950	11860	11860	11860	11860	0
330	20240404	153100	160312950	11860	11860	11860	11860	0
331	20240404	153000	160312950	11860	11860	11860	11860	7
332	20240404	152900	160229930	11860	11860	11860	11860	0
333	20240404	152800	160229930	11860	11860	11860	11860	0
334	20240404	152700	160229930	11860	11860	11860	11860	0
335	20240404	152600	160229930	11860	11860	11860	11860	0
336	20240404	152500	160229930	11860	11860	11860	11860	0
337	20240404	152400	160229930	11860	11860	11860	11860	0
338	20240404	152300	160229930	11860	11860	11860	11860	0
339	20240404	152200	160229930	11860	11860	11860	11860	0
340	20240404	152100	160229930	11860	11860	11860	11860	0
341	20240404	152000	160229930	11860	11860	11860	11860	0
342	20240404	151900	160229930	11860	11860	11860	11860	0
343	20240404	151800	160229930	11860	11860	11860	11860	0
344	20240404	151700	160229930	11860	11860	11860	11860	0
345	20240404	151600	160229930	11860	11860	11860	11860	0
346	20240404	151500	160229930	11860	11860	11860	11860	0
347	20240404	151400	160229930	11860	11860	11860	11860	0
348	20240404	151300	160229930	11860	11860	11860	11860	0
349	20240404	151200	160229930	11860	11860	11860	11860	0
350	20240404	151100	160229930	11860	11860	11860	11860	0
351	20240404	151000	160229930	11860	11860	11860	11860	558
352	20240404	150900	153612050	11860	11860	11860	11860	0
353	20240404	150800	153612050	11860	11860	11860	11860	0
354	20240404	150700	153612050	11860	11860	11860	11860	0
355	20240404	150600	153612050	11860	11860	11860	11860	0
356	20240404	150500	153612050	11860	11860	11860	11860	0
357	20240404	150400	153612050	11860	11860	11860	11860	0
358	20240404	150300	153612050	11860	11860	11860	11860	0
359	20240404	150200	153612050	11860	11860	11860	11860	0
360	20240404	150100	153612050	11860	11860	11860	11860	0
361	20240404	150000	153612050	11860	11860	11860	11860	0
362	20240404	145900	153612050	11860	11860	11860	11860	0
363	20240404	145800	153612050	11860	11860	11860	11860	0
364	20240404	145700	153612050	11860	11860	11860	11860	0
365	20240404	145600	153612050	11860	11860	11860	11860	0
366	20240404	145500	153612050	11860	11860	11860	11860	19
367	20240404	145400	153386710	11860	11860	11860	11860	0
368	20240404	145300	153386710	11860	11860	11860	11860	0
369	20240404	145200	153386710	11860	11860	11860	11860	0
370	20240404	145100	153386710	11860	11860	11860	11860	0
371	20240404	145000	153386710	11860	11860	11860	11860	0
372	20240404	144900	153386710	11860	11860	11860	11860	0
373	20240404	144800	153386710	11860	11860	11860	11860	1
374	20240404	144700	153374850	11860	11860	11860	11860	0
375	20240404	144600	153374850	11860	11860	11860	11860	460
376	20240404	144500	147919250	11850	11850	11850	11850	0
377	20240404	144400	147919250	11850	11850	11850	11850	0
378	20240404	144300	147919250	11850	11850	11850	11850	0
379	20240404	144200	147919250	11850	11850	11850	11850	0
380	20240404	144100	147919250	11850	11850	11850	11850	126
381	20240404	144000	146426150	11850	11850	11850	11850	0
382	20240404	143900	146426150	11850	11850	11850	11850	0
383	20240404	143800	146426150	11850	11850	11850	11850	0
384	20240404	143700	146426150	11850	11850	11850	11850	0
385	20240404	143600	146426150	11850	11850	11850	11850	0
386	20240404	143500	146426150	11850	11850	11850	11850	0
387	20240404	143400	146426150	11850	11850	11850	11850	18
388	20240404	143300	146212850	11850	11860	11860	11850	360
389	20240404	143200	141943820	11860	11860	11860	11860	30
390	20240404	143100	141588020	11870	11850	11870	11850	24
391	20240404	143000	141303390	11850	11850	11850	11850	3
392	20240404	142900	141267840	11770	11770	11770	11770	0
393	20240404	142800	141267840	11770	11770	11770	11770	0
394	20240404	142700	141267840	11770	11770	11770	11770	0
395	20240404	142600	141267840	11770	11770	11770	11770	0
396	20240404	142500	141267840	11770	11770	11770	11770	8
397	20240404	142400	141173680	11860	11860	11860	11860	0
398	20240404	142300	141173680	11860	11860	11860	11860	1
399	20240404	142200	141161820	11890	11890	11890	11890	0
400	20240404	142100	141161820	11890	11890	11890	11890	0
401	20240404	142000	141161820	11890	11890	11890	11890	0
402	20240404	141900	141161820	11890	11890	11890	11890	0
403	20240404	141800	141161820	11890	11890	11890	11890	0
404	20240404	141700	141161820	11890	11890	11890	11890	0
405	20240404	141600	141161820	11890	11890	11890	11890	0
406	20240404	141500	141161820	11890	11890	11890	11890	0
407	20240404	141400	141161820	11890	11760	11890	11760	3009
408	20240404	141300	105659220	11760	11760	11760	11760	151
409	20240404	141200	103883460	11760	11760	11760	11760	14
410	20240404	141100	103718820	11760	11760	11760	11760	49
411	20240404	141000	103142580	11700	11700	11700	11700	0
412	20240404	140900	103142580	11700	11700	11700	11700	0
413	20240404	140800	103142580	11700	11700	11700	11700	0
414	20240404	140700	103142580	11700	11700	11700	11700	0
415	20240404	140600	103142580	11700	11700	11700	11700	0
416	20240404	140500	103142580	11700	11700	11700	11700	0
417	20240404	140400	103142580	11700	11700	11700	11700	0
418	20240404	140300	103142580	11700	11700	11700	11700	0
419	20240404	140200	103142580	11700	11700	11700	11700	0
420	20240404	140100	103142580	11700	11700	11700	11700	0
421	20240404	140000	103142580	11700	11700	11700	11700	0
422	20240404	135900	103142580	11700	11700	11700	11700	0
423	20240404	135800	103142580	11700	11700	11700	11700	0
424	20240404	135700	103142580	11700	11700	11700	11700	0
425	20240404	135600	103142580	11700	11700	11700	11700	0
426	20240404	135500	103142580	11700	11700	11700	11700	0
427	20240404	135400	103142580	11700	11700	11700	11700	0
428	20240404	135300	103142580	11700	11700	11700	11700	0
429	20240404	135200	103142580	11700	11700	11700	11700	0
430	20240404	135100	103142580	11700	11700	11700	11700	0
431	20240404	135000	103142580	11700	11700	11700	11700	0
432	20240404	134900	103142580	11700	11700	11700	11700	0
433	20240404	134800	103142580	11700	11700	11700	11700	0
434	20240404	134700	103142580	11700	11700	11700	11700	0
435	20240404	134600	103142580	11700	11700	11700	11700	0
436	20240404	134500	103142580	11700	11700	11700	11700	0
437	20240404	134400	103142580	11700	11710	11710	11700	48
438	20240404	134300	102580630	11700	11700	11700	11700	0
439	20240404	134200	102580630	11700	11700	11700	11700	0
440	20240404	134100	102580630	11700	11700	11700	11700	0
441	20240404	134000	102580630	11700	11700	11700	11700	0
442	20240404	133900	102580630	11700	11700	11700	11700	0
443	20240404	133800	102580630	11700	11700	11700	11700	0
444	20240404	133700	102580630	11700	11700	11700	11700	0
445	20240404	133600	102580630	11700	11710	11710	11700	6
446	20240404	133500	102510420	11700	11700	11700	11700	0
447	20240404	133400	102510420	11700	11700	11700	11700	0
448	20240404	133300	102510420	11700	11700	11700	11700	0
449	20240404	133200	102510420	11700	11700	11700	11700	0
450	20240404	133100	102510420	11700	11700	11700	11700	0
451	20240404	133000	102510420	11700	11700	11700	11700	0
452	20240404	132900	102510420	11700	11700	11700	11700	0
453	20240404	132800	102510420	11700	11700	11700	11700	0
454	20240404	132700	102510420	11700	11700	11700	11700	0
455	20240404	132600	102510420	11700	11700	11700	11700	0
456	20240404	132500	102510420	11700	11700	11700	11700	0
457	20240404	132400	102510420	11700	11700	11700	11700	0
458	20240404	132300	102510420	11700	11700	11700	11700	0
459	20240404	132200	102510420	11700	11700	11700	11700	0
460	20240404	132100	102510420	11700	11700	11700	11700	0
461	20240404	132000	102510420	11700	11700	11700	11700	0
462	20240404	131900	102510420	11700	11700	11700	11700	0
463	20240404	131800	102510420	11700	11710	11710	11700	35
464	20240404	131700	102100870	11770	11770	11770	11770	0
465	20240404	131600	102100870	11770	11770	11770	11770	3
466	20240404	131500	102065560	11700	11700	11700	11700	0
467	20240404	131400	102065560	11700	11700	11700	11700	0
468	20240404	131300	102065560	11700	11700	11700	11700	0
469	20240404	131200	102065560	11700	11700	11700	11700	0
470	20240404	131100	102065560	11700	11700	11700	11700	0
471	20240404	131000	102065560	11700	11710	11710	11700	87
472	20240404	130900	101047210	11700	11700	11700	11700	0
473	20240404	130800	101047210	11700	11700	11700	11700	0
474	20240404	130700	101047210	11700	11700	11700	11700	0
475	20240404	130600	101047210	11700	11700	11700	11700	110
476	20240404	130500	99760210	11710	11710	11710	11710	0
477	20240404	130400	99760210	11710	11710	11710	11710	48
478	20240404	130300	99198130	11710	11710	11710	11710	3
479	20240404	130200	99163000	11710	11710	11710	11710	0
480	20240404	130100	99163000	11710	11710	11710	11710	29
481	20240404	130000	98823410	11710	11680	11710	11680	3
482	20240404	125900	98788340	11680	11700	11700	11680	950
483	20240404	125800	87683490	11700	11700	11700	11700	0
484	20240404	125700	87683490	11700	11700	11700	11700	30
485	20240404	125600	87332490	11690	11710	11710	11690	41
486	20240404	125500	86852950	11700	11700	11700	11700	0
487	20240404	125400	86852950	11700	11730	11730	11700	134
488	20240404	125300	85284720	11800	11800	11800	11800	0
489	20240404	125200	85284720	11800	11800	11800	11800	0
490	20240404	125100	85284720	11800	11800	11800	11800	0
491	20240404	125000	85284720	11800	11800	11800	11800	0
492	20240404	124900	85284720	11800	11800	11800	11800	0
493	20240404	124800	85284720	11800	11800	11800	11800	0
494	20240404	124700	85284720	11800	11800	11800	11800	7
495	20240404	124600	85202120	11800	11800	11800	11800	8
496	20240404	124500	85107720	11820	11820	11820	11820	0
497	20240404	124400	85107720	11820	11820	11820	11820	0
498	20240404	124300	85107720	11820	11750	11820	11750	243
499	20240404	124200	82252330	11750	11750	11750	11750	0
500	20240404	124100	82252330	11750	11750	11750	11750	10
501	20240404	124000	82134830	11700	11700	11700	11700	0
502	20240404	123900	82134830	11700	11700	11700	11700	0
503	20240404	123800	82134830	11700	11700	11700	11700	0
504	20240404	123700	82134830	11700	11700	11700	11700	483
505	20240404	123600	76483730	11700	11700	11700	11700	0
506	20240404	123500	76483730	11700	11700	11700	11700	3
507	20240404	123400	76448630	11700	11780	11780	11700	398
508	20240404	123300	71790690	11780	11750	11780	11750	17
509	20240404	123200	71590640	11710	11820	11820	11710	590
510	20240404	123100	64670210	11820	11820	11820	11820	0
511	20240404	123000	64670210	11820	11820	11820	11820	2
512	20240404	122900	64646570	11830	11830	11830	11830	0
513	20240404	122800	64646570	11830	11830	11830	11830	0
514	20240404	122700	64646570	11830	11830	11830	11830	0
515	20240404	122600	64646570	11830	11830	11830	11830	0
516	20240404	122500	64646570	11830	11830	11830	11830	0
517	20240404	122400	64646570	11830	11830	11830	11830	0
518	20240404	122300	64646570	11830	11830	11830	11830	0
519	20240404	122200	64646570	11830	11830	11830	11830	0
520	20240404	122100	64646570	11830	11830	11830	11830	0
521	20240404	122000	64646570	11830	11830	11830	11830	0
522	20240404	121900	64646570	11830	11830	11830	11830	2
523	20240404	121800	64622910	11840	11840	11840	11840	0
524	20240404	121700	64622910	11840	11840	11840	11840	3
525	20240404	121600	64587390	11840	11840	11840	11840	1
526	20240404	121500	64575550	11840	11840	11840	11680	1029
527	20240404	121400	52523740	11840	11840	11840	11720	717
528	20240404	121300	44106430	11740	11800	11800	11740	1201
529	20240404	121200	29994870	11800	11860	11910	11800	681
530	20240404	121100	21955460	11840	11860	11860	11840	500
531	20240404	121000	16032780	11840	11900	11900	11840	500
532	20240404	120900	10101280	11990	11990	11990	11990	0
533	20240404	120800	10101280	11990	11990	11990	11990	0
534	20240404	120700	10101280	11990	11990	11990	11990	0
535	20240404	120600	10101280	11990	11990	11990	11990	0
536	20240404	120500	10101280	11990	11990	11990	11990	1
537	20240404	120400	10089290	11990	11990	11990	11990	0
538	20240404	120300	10089290	11990	11990	11990	11990	0
539	20240404	120200	10089290	11990	11990	11990	11990	0
540	20240404	120100	10089290	11990	11990	11990	11990	0
541	20240404	120000	10089290	11990	11990	11990	11990	0
542	20240404	115900	10089290	11990	11990	11990	11990	0
543	20240404	115800	10089290	11990	11990	11990	11990	0
544	20240404	115700	10089290	11990	11990	11990	11990	2
545	20240404	115600	10065310	11900	11900	11900	11900	0
546	20240404	115500	10065310	11900	11900	11900	11900	0
547	20240404	115400	10065310	11900	11900	11900	11900	0
548	20240404	115300	10065310	11900	11900	11900	11900	0
549	20240404	115200	10065310	11900	11900	11900	11900	0
550	20240404	115100	10065310	11900	11900	11900	11900	0
551	20240404	115000	10065310	11900	11900	11900	11900	0
552	20240404	114900	10065310	11900	11900	11900	11900	0
553	20240404	114800	10065310	11900	11900	11900	11900	0
554	20240404	114700	10065310	11900	11900	11900	11900	0
555	20240404	114600	10065310	11900	11900	11900	11900	0
556	20240404	114500	10065310	11900	11900	11900	11900	0
557	20240404	114400	10065310	11900	11900	11900	11900	0
558	20240404	114300	10065310	11900	11900	11900	11900	0
559	20240404	114200	10065310	11900	11900	11900	11900	0
560	20240404	114100	10065310	11900	11900	11900	11900	0
561	20240404	114000	10065310	11900	11900	11900	11900	0
562	20240404	113900	10065310	11900	11900	11900	11900	0
563	20240404	113800	10065310	11900	11900	11900	11900	0
564	20240404	113700	10065310	11900	11900	11900	11900	0
565	20240404	113600	10065310	11900	11900	11900	11900	0
566	20240404	113500	10065310	11900	11900	11900	11900	0
567	20240404	113400	10065310	11900	11900	11900	11900	0
568	20240404	113300	10065310	11900	11900	11900	11900	0
569	20240404	113200	10065310	11900	11900	11900	11900	0
570	20240404	113100	10065310	11900	11900	11900	11900	0
571	20240404	113000	10065310	11900	11900	11900	11900	0
572	20240404	112900	10065310	11900	11900	11900	11900	0
573	20240404	112800	10065310	11900	11900	11900	11900	0
574	20240404	112700	10065310	11900	11900	11900	11900	0
575	20240404	112600	10065310	11900	11900	11900	11900	0
576	20240404	112500	10065310	11900	11900	11900	11900	0
577	20240404	112400	10065310	11900	11900	11900	11900	0
578	20240404	112300	10065310	11900	11900	11900	11900	0
579	20240404	112200	10065310	11900	11900	11900	11900	0
580	20240404	112100	10065310	11900	11900	11900	11900	0
581	20240404	112000	10065310	11900	11900	11900	11900	0
582	20240404	111900	10065310	11900	11900	11900	11900	0
583	20240404	111800	10065310	11900	11900	11900	11900	0
584	20240404	111700	10065310	11900	11900	11900	11900	0
585	20240404	111600	10065310	11900	11900	11900	11900	0
586	20240404	111500	10065310	11900	11910	11910	11900	252
587	20240404	111400	7066200	11910	11910	11910	11910	0
588	20240404	111300	7066200	11910	11910	11910	11910	0
589	20240404	111200	7066200	11910	11910	11910	11910	0
590	20240404	111100	7066200	11910	11910	11910	11910	0
591	20240404	111000	7066200	11910	11910	11910	11910	0
592	20240404	110900	7066200	11910	11910	11910	11910	0
593	20240404	110800	7066200	11910	11910	11910	11910	0
594	20240404	110700	7066200	11910	11910	11910	11910	0
595	20240404	110600	7066200	11910	11910	11910	11910	0
596	20240404	110500	7066200	11910	11910	11910	11910	0
597	20240404	110400	7066200	11910	11910	11910	11910	0
598	20240404	110300	7066200	11910	11910	11910	11910	0
599	20240404	110200	7066200	11910	11910	11910	11910	0
600	20240404	110100	7066200	11910	11910	11910	11910	0
601	20240404	110000	7066200	11910	11910	11910	11910	0
602	20240404	105900	7066200	11910	11910	11910	11910	69
603	20240404	105800	6244410	11910	11910	11910	11910	0
604	20240404	105700	6244410	11910	11910	11910	11910	0
605	20240404	105600	6244410	11910	11910	11910	11910	0
606	20240404	105500	6244410	11910	11910	11910	11910	0
607	20240404	105400	6244410	11910	11910	11910	11910	0
608	20240404	105300	6244410	11910	11910	11910	11910	0
609	20240404	105200	6244410	11910	11910	11910	11910	0
610	20240404	105100	6244410	11910	11910	11910	11910	0
611	20240404	105000	6244410	11910	11910	11910	11910	0
612	20240404	104900	6244410	11910	11910	11910	11910	0
613	20240404	104800	6244410	11910	11910	11910	11910	0
614	20240404	104700	6244410	11910	11910	11910	11910	0
615	20240404	104600	6244410	11910	11910	11910	11910	0
616	20240404	104500	6244410	11910	11910	11910	11910	0
617	20240404	104400	6244410	11910	11910	11910	11910	0
618	20240404	104300	6244410	11910	11910	11910	11910	0
619	20240404	104200	6244410	11910	11910	11910	11910	0
620	20240404	104100	6244410	11910	11910	11910	11910	0
621	20240404	104000	6244410	11910	11920	11920	11910	31
622	20240404	103900	5875160	11910	11910	11910	11910	0
623	20240404	103800	5875160	11910	11910	11910	11910	0
624	20240404	103700	5875160	11910	11910	11910	11910	0
625	20240404	103600	5875160	11910	11910	11910	11910	0
626	20240404	103500	5875160	11910	11910	11910	11910	0
627	20240404	103400	5875160	11910	11910	11910	11910	0
628	20240404	103300	5875160	11910	11910	11910	11910	0
629	20240404	103200	5875160	11910	11910	11910	11910	0
630	20240404	103100	5875160	11910	11910	11910	11910	0
631	20240404	103000	5875160	11910	11910	11910	11910	0
632	20240404	102900	5875160	11910	11910	11910	11910	0
633	20240404	102800	5875160	11910	11910	11910	11910	0
634	20240404	102700	5875160	11910	11910	11910	11910	0
635	20240404	102600	5875160	11910	11910	11910	11910	0
636	20240404	102500	5875160	11910	11910	11910	11910	0
637	20240404	102400	5875160	11910	11910	11910	11910	0
638	20240404	102300	5875160	11910	11910	11910	11910	0
639	20240404	102200	5875160	11910	11910	11910	11910	0
640	20240404	102100	5875160	11910	11910	11910	11910	0
641	20240404	102000	5875160	11910	11910	11910	11910	0
642	20240404	101900	5875160	11910	11910	11910	11910	0
643	20240404	101800	5875160	11910	11910	11910	11910	0
644	20240404	101700	5875160	11910	11910	11910	11910	6
645	20240404	101600	5803700	12000	12000	12000	12000	0
646	20240404	101500	5803700	12000	12000	12000	12000	0
647	20240404	101400	5803700	12000	12000	12000	12000	0
648	20240404	101300	5803700	12000	12000	12000	12000	0
649	20240404	101200	5803700	12000	12000	12000	12000	0
650	20240404	101100	5803700	12000	11990	12000	11990	9
651	20240404	101000	5695740	12010	12010	12010	12010	0
652	20240404	100900	5695740	12010	12010	12010	12010	0
653	20240404	100800	5695740	12010	12010	12010	12010	0
654	20240404	100700	5695740	12010	12010	12010	12010	0
655	20240404	100600	5695740	12010	12010	12010	12010	0
656	20240404	100500	5695740	12010	12010	12010	12010	0
657	20240404	100400	5695740	12010	12010	12010	12010	0
658	20240404	100300	5695740	12010	12010	12010	12010	0
659	20240404	100200	5695740	12010	12010	12010	12010	0
660	20240404	100100	5695740	12010	12010	12010	12010	1
661	20240404	100000	5683730	11940	11940	11940	11940	302
662	20240404	095900	2077850	11940	11940	11940	11940	0
663	20240404	095800	2077850	11940	11940	11940	11940	0
664	20240404	095700	2077850	11940	11940	11940	11940	0
665	20240404	095600	2077850	11940	11940	11940	11940	0
666	20240404	095500	2077850	11940	11940	11940	11940	0
667	20240404	095400	2077850	11940	11940	11940	11940	0
668	20240404	095300	2077850	11940	11940	11940	11940	0
669	20240404	095200	2077850	11940	11940	11940	11940	0
670	20240404	095100	2077850	11940	11940	11940	11940	0
671	20240404	095000	2077850	11940	11940	11940	11940	2
672	20240404	094900	2053970	11940	11940	11940	11940	6
673	20240404	094800	1982330	11940	11940	11940	11940	2
674	20240404	094700	1958450	11940	11940	11940	11940	9
675	20240404	094600	1850990	11900	11900	11900	11900	1
676	20240404	094500	1839090	11940	11940	11940	11940	0
677	20240404	094400	1839090	11940	11940	11940	11940	0
678	20240404	094300	1839090	11940	11940	11940	11940	0
679	20240404	094200	1839090	11940	11940	11940	11940	0
680	20240404	094100	1839090	11940	11940	11940	11940	0
681	20240404	094000	1839090	11940	11940	11940	11940	2
682	20240404	093900	1815210	11870	11870	11870	11870	0
683	20240404	093800	1815210	11870	11870	11870	11870	0
684	20240404	093700	1815210	11870	11870	11870	11870	0
685	20240404	093600	1815210	11870	11870	11870	11870	0
686	20240404	093500	1815210	11870	11870	11870	11870	0
687	20240404	093400	1815210	11870	11870	11870	11870	0
688	20240404	093300	1815210	11870	11870	11870	11870	0
689	20240404	093200	1815210	11870	11870	11870	11870	0
690	20240404	093100	1815210	11870	11870	11870	11870	0
691	20240404	093000	1815210	11870	11870	11870	11870	0
692	20240404	092900	1815210	11870	11870	11870	11870	0
693	20240404	092800	1815210	11870	11870	11870	11870	0
694	20240404	092700	1815210	11870	11870	11870	11870	0
695	20240404	092600	1815210	11870	11870	11870	11870	0
696	20240404	092500	1815210	11870	11870	11870	11870	0
697	20240404	092400	1815210	11870	11870	11870	11870	0
698	20240404	092300	1815210	11870	11870	11870	11870	0
699	20240404	092200	1815210	11870	11880	11880	11870	63
700	20240404	092100	1067300	11860	11860	11860	11860	0
701	20240404	092000	1067300	11860	11860	11860	11860	0
702	20240404	091900	1067300	11860	11860	11860	11860	0
703	20240404	091800	1067300	11860	11860	11860	11860	0
704	20240404	091700	1067300	11860	11860	11860	11860	0
705	20240404	091600	1067300	11860	11860	11860	11860	0
706	20240404	091500	1067300	11860	11860	11860	11860	0
707	20240404	091400	1067300	11860	11860	11860	11860	0
708	20240404	091300	1067300	11860	11860	11860	11860	0
709	20240404	091200	1067300	11860	11860	11860	11860	0
710	20240404	091100	1067300	11860	11860	11860	11860	0
711	20240404	091000	1067300	11860	11860	11860	11860	0
712	20240404	090900	1067300	11860	11860	11860	11860	0
713	20240404	090800	1067300	11860	11860	11860	11860	80
714	20240404	090700	118500	11850	11850	11850	11850	0
715	20240404	090600	118500	11850	11850	11850	11850	0
716	20240404	090500	118500	11850	11850	11850	11850	0
717	20240404	090400	118500	11850	11850	11850	11850	0
718	20240404	090300	118500	11850	11850	11850	11850	0
719	20240404	090200	118500	11850	11850	11850	11850	0
720	20240404	090100	118500	11850	11850	11850	11850	0
721	20240404	090000	118500	11850	11850	11850	11850	10