KissMeData/019440/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185900	63269530	13640	13640	13640	13640	77
3	20240403	185800	63269530	13640	13640	13640	13640	0
4	20240403	185700	63269530	13640	13640	13640	13640	0
5	20240403	185600	63269530	13640	13640	13640	13640	0
6	20240403	185500	63269530	13640	13640	13640	13640	0
7	20240403	185400	63269530	13640	13640	13640	13640	0
8	20240403	185300	63269530	13640	13640	13640	13640	0
9	20240403	185200	63269530	13640	13640	13640	13640	0
10	20240403	185100	63269530	13640	13640	13640	13640	0
11	20240403	185000	63269530	13640	13640	13640	13640	0
12	20240403	184900	63269530	13640	13640	13640	13640	0
13	20240403	184800	63269530	13640	13640	13640	13640	0
14	20240403	184700	63269530	13640	13640	13640	13640	0
15	20240403	184600	63269530	13640	13640	13640	13640	0
16	20240403	184500	63269530	13640	13640	13640	13640	0
17	20240403	184400	63269530	13640	13640	13640	13640	0
18	20240403	184300	63269530	13640	13640	13640	13640	0
19	20240403	184200	63269530	13640	13640	13640	13640	0
20	20240403	184100	63269530	13640	13640	13640	13640	0
21	20240403	184000	63269530	13640	13640	13640	13640	0
22	20240403	183900	63269530	13640	13640	13640	13640	0
23	20240403	183800	63269530	13640	13640	13640	13640	0
24	20240403	183700	63269530	13640	13640	13640	13640	0
25	20240403	183600	63269530	13640	13640	13640	13640	0
26	20240403	183500	63269530	13640	13640	13640	13640	0
27	20240403	183400	63269530	13640	13640	13640	13640	0
28	20240403	183300	63269530	13640	13640	13640	13640	0
29	20240403	183200	63269530	13640	13640	13640	13640	0
30	20240403	183100	63269530	13640	13640	13640	13640	0
31	20240403	183000	63269530	13640	13640	13640	13640	0
32	20240403	182900	63269530	13640	13640	13640	13640	77
33	20240403	182800	63269530	13640	13640	13640	13640	0
34	20240403	182700	63269530	13640	13640	13640	13640	0
35	20240403	182600	63269530	13640	13640	13640	13640	0
36	20240403	182500	63269530	13640	13640	13640	13640	0
37	20240403	182400	63269530	13640	13640	13640	13640	0
38	20240403	182300	63269530	13640	13640	13640	13640	0
39	20240403	182200	63269530	13640	13640	13640	13640	0
40	20240403	182100	63269530	13640	13640	13640	13640	0
41	20240403	182000	63269530	13640	13640	13640	13640	0
42	20240403	181900	63269530	13640	13640	13640	13640	0
43	20240403	181800	63269530	13640	13640	13640	13640	0
44	20240403	181700	63269530	13640	13640	13640	13640	0
45	20240403	181600	63269530	13640	13640	13640	13640	0
46	20240403	181500	63269530	13640	13640	13640	13640	0
47	20240403	181400	63269530	13640	13640	13640	13640	0
48	20240403	181300	63269530	13640	13640	13640	13640	0
49	20240403	181200	63269530	13640	13640	13640	13640	0
50	20240403	181100	63269530	13640	13640	13640	13640	0
51	20240403	181000	63269530	13640	13640	13640	13640	0
52	20240403	180900	63269530	13640	13640	13640	13640	0
53	20240403	180800	63269530	13640	13640	13640	13640	0
54	20240403	180700	63269530	13640	13640	13640	13640	0
55	20240403	180600	63269530	13640	13640	13640	13640	0
56	20240403	180500	63269530	13640	13640	13640	13640	0
57	20240403	180400	63269530	13640	13640	13640	13640	0
58	20240403	180300	63269530	13640	13640	13640	13640	0
59	20240403	180200	63269530	13640	13640	13640	13640	0
60	20240403	180100	63269530	13640	13640	13640	13640	0
61	20240403	180000	63269530	13640	13640	13640	13640	0
62	20240403	175900	63269530	13640	13640	13640	13640	77
63	20240403	175800	63269530	13640	13640	13640	13640	0
64	20240403	175700	63269530	13640	13640	13640	13640	0
65	20240403	175600	63269530	13640	13640	13640	13640	0
66	20240403	175500	63269530	13640	13640	13640	13640	0
67	20240403	175400	63269530	13640	13640	13640	13640	0
68	20240403	175300	63269530	13640	13640	13640	13640	0
69	20240403	175200	63269530	13640	13640	13640	13640	0
70	20240403	175100	63269530	13640	13640	13640	13640	0
71	20240403	175000	63269530	13640	13640	13640	13640	0
72	20240403	174900	63269530	13640	13640	13640	13640	0
73	20240403	174800	63269530	13640	13640	13640	13640	0
74	20240403	174700	63269530	13640	13640	13640	13640	0
75	20240403	174600	63269530	13640	13640	13640	13640	0
76	20240403	174500	63269530	13640	13640	13640	13640	0
77	20240403	174400	63269530	13640	13640	13640	13640	0
78	20240403	174300	63269530	13640	13640	13640	13640	0
79	20240403	174200	63269530	13640	13640	13640	13640	0
80	20240403	174100	63269530	13640	13640	13640	13640	0
81	20240403	174000	63269530	13640	13640	13640	13640	0
82	20240403	173900	63269530	13640	13640	13640	13640	0
83	20240403	173800	63269530	13640	13640	13640	13640	0
84	20240403	173700	63269530	13640	13640	13640	13640	0
85	20240403	173600	63269530	13640	13640	13640	13640	0
86	20240403	173500	63269530	13640	13640	13640	13640	0
87	20240403	173400	63269530	13640	13640	13640	13640	0
88	20240403	173300	63269530	13640	13640	13640	13640	0
89	20240403	173200	63269530	13640	13640	13640	13640	0
90	20240403	173100	63269530	13640	13640	13640	13640	0
91	20240403	173000	63269530	13640	13640	13640	13640	0
92	20240403	172900	63269530	13640	13640	13640	13640	77
93	20240403	172800	63269530	13640	13640	13640	13640	0
94	20240403	172700	63269530	13640	13640	13640	13640	0
95	20240403	172600	63269530	13640	13640	13640	13640	0
96	20240403	172500	63269530	13640	13640	13640	13640	0
97	20240403	172400	63269530	13640	13640	13640	13640	0
98	20240403	172300	63269530	13640	13640	13640	13640	0
99	20240403	172200	63269530	13640	13640	13640	13640	0
100	20240403	172100	63269530	13640	13640	13640	13640	0
101	20240403	172000	63269530	13640	13640	13640	13640	0
102	20240403	171900	63269530	13640	13640	13640	13640	0
103	20240403	171800	63269530	13640	13640	13640	13640	0
104	20240403	171700	63269530	13640	13640	13640	13640	0
105	20240403	171600	63269530	13640	13640	13640	13640	0
106	20240403	171500	63269530	13640	13640	13640	13640	0
107	20240403	171400	63269530	13640	13640	13640	13640	0
108	20240403	171300	63269530	13640	13640	13640	13640	0
109	20240403	171200	63269530	13640	13640	13640	13640	0
110	20240403	171100	63269530	13640	13640	13640	13640	0
111	20240403	171000	63269530	13640	13640	13640	13640	0
112	20240403	170900	63269530	13640	13640	13640	13640	0
113	20240403	170800	63269530	13640	13640	13640	13640	0
114	20240403	170700	63269530	13640	13640	13640	13640	0
115	20240403	170600	63269530	13640	13640	13640	13640	0
116	20240403	170500	63269530	13640	13640	13640	13640	0
117	20240403	170400	63269530	13640	13640	13640	13640	0
118	20240403	170300	63269530	13640	13640	13640	13640	0
119	20240403	170200	63269530	13640	13640	13640	13640	0
120	20240403	170100	63269530	13640	13640	13640	13640	0
121	20240403	170000	63269530	13640	13640	13640	13640	0
122	20240403	165900	63269530	13640	13640	13640	13640	77
123	20240403	165800	63269530	13640	13640	13640	13640	0
124	20240403	165700	63269530	13640	13640	13640	13640	0
125	20240403	165600	63269530	13640	13640	13640	13640	0
126	20240403	165500	63269530	13640	13640	13640	13640	0
127	20240403	165400	63269530	13640	13640	13640	13640	0
128	20240403	165300	63269530	13640	13640	13640	13640	0
129	20240403	165200	63269530	13640	13640	13640	13640	0
130	20240403	165100	63269530	13640	13640	13640	13640	0
131	20240403	165000	63269530	13640	13640	13640	13640	0
132	20240403	164900	63269530	13640	13640	13640	13640	0
133	20240403	164800	63269530	13640	13640	13640	13640	0
134	20240403	164700	63269530	13640	13640	13640	13640	0
135	20240403	164600	63269530	13640	13640	13640	13640	0
136	20240403	164500	63269530	13640	13640	13640	13640	0
137	20240403	164400	63269530	13640	13640	13640	13640	0
138	20240403	164300	63269530	13640	13640	13640	13640	0
139	20240403	164200	63269530	13640	13640	13640	13640	0
140	20240403	164100	63269530	13640	13640	13640	13640	0
141	20240403	164000	63269530	13640	13640	13640	13640	0
142	20240403	163900	63269530	13640	13640	13640	13640	0
143	20240403	163800	63269530	13640	13640	13640	13640	0
144	20240403	163700	63269530	13640	13640	13640	13640	0
145	20240403	163600	63269530	13640	13640	13640	13640	0
146	20240403	163500	63269530	13640	13640	13640	13640	0
147	20240403	163400	63269530	13640	13640	13640	13640	0
148	20240403	163300	63269530	13640	13640	13640	13640	0
149	20240403	163200	63269530	13640	13640	13640	13640	0
150	20240403	163100	63269530	13640	13640	13640	13640	0
151	20240403	163000	63269530	13640	13640	13640	13640	0
152	20240403	162900	63269530	13640	13640	13640	13640	77
153	20240403	162800	63269530	13640	13640	13640	13640	0
154	20240403	162700	63269530	13640	13640	13640	13640	0
155	20240403	162600	63269530	13640	13640	13640	13640	0
156	20240403	162500	63269530	13640	13640	13640	13640	0
157	20240403	162400	63269530	13640	13640	13640	13640	0
158	20240403	162300	63269530	13640	13640	13640	13640	0
159	20240403	162200	63269530	13640	13640	13640	13640	0
160	20240403	162100	63269530	13640	13640	13640	13640	0
161	20240403	162000	63269530	13640	13640	13640	13640	0
162	20240403	161900	63269530	13640	13640	13640	13640	0
163	20240403	161800	63269530	13640	13640	13640	13640	0
164	20240403	161700	63269530	13640	13640	13640	13640	0
165	20240403	161600	63269530	13640	13640	13640	13640	0
166	20240403	161500	63269530	13640	13640	13640	13640	0
167	20240403	161400	63269530	13640	13640	13640	13640	0
168	20240403	161300	63269530	13640	13640	13640	13640	0
169	20240403	161200	63269530	13640	13640	13640	13640	0
170	20240403	161100	63269530	13640	13640	13640	13640	0
171	20240403	161000	63269530	13640	13640	13640	13640	0
172	20240403	160900	63269530	13640	13640	13640	13640	0
173	20240403	160800	63269530	13640	13640	13640	13640	0
174	20240403	160700	63269530	13640	13640	13640	13640	0
175	20240403	160600	63269530	13640	13640	13640	13640	0
176	20240403	160500	63269530	13640	13640	13640	13640	0
177	20240403	160400	63269530	13640	13640	13640	13640	0
178	20240403	160300	63269530	13640	13640	13640	13640	0
179	20240403	160200	63269530	13640	13640	13640	13640	0
180	20240403	160100	63269530	13640	13640	13640	13640	0
181	20240403	160000	63269530	13640	13640	13640	13640	0
182	20240403	155900	63269530	13640	13640	13640	13640	77
183	20240403	155800	63269530	13640	13640	13640	13640	0
184	20240403	155700	63269530	13640	13640	13640	13640	0
185	20240403	155600	63269530	13640	13640	13640	13640	0
186	20240403	155500	63269530	13640	13640	13640	13640	0
187	20240403	155400	63269530	13640	13640	13640	13640	0
188	20240403	155300	63269530	13640	13640	13640	13640	0
189	20240403	155200	63269530	13640	13640	13640	13640	0
190	20240403	155100	63269530	13640	13640	13640	13640	0
191	20240403	155000	63269530	13640	13640	13640	13640	0
192	20240403	154900	63269530	13640	13640	13640	13640	0
193	20240403	154800	63269530	13640	13640	13640	13640	0
194	20240403	154700	63269530	13640	13640	13640	13640	0
195	20240403	154600	63269530	13640	13640	13640	13640	0
196	20240403	154500	63269530	13640	13640	13640	13640	0
197	20240403	154400	63269530	13640	13640	13640	13640	0
198	20240403	154300	63269530	13640	13640	13640	13640	0
199	20240403	154200	63269530	13640	13640	13640	13640	0
200	20240403	154100	63269530	13640	13640	13640	13640	0
201	20240403	154000	63269530	13640	13640	13640	13640	0
202	20240403	153900	63269530	13640	13640	13640	13640	0
203	20240403	153800	63269530	13640	13640	13640	13640	0
204	20240403	153700	63269530	13640	13640	13640	13640	0
205	20240403	153600	63269530	13640	13640	13640	13640	0
206	20240403	153500	63269530	13640	13640	13640	13640	0
207	20240403	153400	63269530	13640	13640	13640	13640	0
208	20240403	153300	63269530	13640	13640	13640	13640	0
209	20240403	153200	63269530	13640	13640	13640	13640	0
210	20240403	153100	63269530	13640	13640	13640	13640	0
211	20240403	153000	63269530	13640	13640	13640	13640	77
212	20240403	152900	62219250	13640	13640	13640	13640	0
213	20240403	152800	62219250	13640	13640	13640	13640	0
214	20240403	152700	62219250	13640	13640	13640	13640	0
215	20240403	152600	62219250	13640	13640	13640	13640	0
216	20240403	152500	62219250	13640	13640	13640	13640	0
217	20240403	152400	62219250	13640	13640	13640	13640	0
218	20240403	152300	62219250	13640	13640	13640	13640	0
219	20240403	152200	62219250	13640	13640	13640	13640	0
220	20240403	152100	62219250	13640	13640	13640	13640	0
221	20240403	152000	62219250	13640	13640	13640	13640	0
222	20240403	151900	62219250	13640	13640	13640	13640	55
223	20240403	151800	61469050	13620	13620	13620	13620	0
224	20240403	151700	61469050	13620	13620	13620	13620	0
225	20240403	151600	61469050	13620	13620	13620	13620	0
226	20240403	151500	61469050	13620	13620	13620	13620	50
227	20240403	151400	60788050	13620	13620	13620	13620	50
228	20240403	151300	60107050	13620	13620	13620	13620	0
229	20240403	151200	60107050	13620	13620	13620	13620	0
230	20240403	151100	60107050	13620	13620	13620	13620	0
231	20240403	151000	60107050	13620	13620	13620	13620	2
232	20240403	150900	60079810	13620	13620	13620	13620	0
233	20240403	150800	60079810	13620	13620	13620	13620	0
234	20240403	150700	60079810	13620	13620	13620	13620	0
235	20240403	150600	60079810	13620	13620	13620	13620	0
236	20240403	150500	60079810	13620	13620	13620	13620	0
237	20240403	150400	60079810	13620	13620	13620	13620	0
238	20240403	150300	60079810	13620	13620	13620	13620	0
239	20240403	150200	60079810	13620	13620	13620	13620	0
240	20240403	150100	60079810	13620	13620	13620	13620	1
241	20240403	150000	60066190	13640	13640	13640	13640	1
242	20240403	145900	60052550	13620	13620	13620	13620	0
243	20240403	145800	60052550	13620	13620	13620	13620	59
244	20240403	145700	59248970	13640	13640	13640	13640	1
245	20240403	145600	59235330	13640	13640	13640	13640	0
246	20240403	145500	59235330	13640	13640	13640	13640	1
247	20240403	145400	59221690	13640	13640	13640	13640	3
248	20240403	145300	59180770	13640	13630	13640	13630	369
249	20240403	145200	54148540	13620	13620	13620	13620	0
250	20240403	145100	54148540	13620	13620	13620	13620	0
251	20240403	145000	54148540	13620	13620	13620	13620	61
252	20240403	144900	53317720	13620	13620	13620	13620	0
253	20240403	144800	53317720	13620	13620	13620	13620	0
254	20240403	144700	53317720	13620	13620	13620	13620	439
255	20240403	144600	47338540	13620	13620	13620	13620	100
256	20240403	144500	45976540	13620	13620	13620	13620	0
257	20240403	144400	45976540	13620	13620	13620	13620	0
258	20240403	144300	45976540	13620	13620	13620	13620	0
259	20240403	144200	45976540	13620	13620	13620	13620	0
260	20240403	144100	45976540	13620	13620	13620	13620	1
261	20240403	144000	45962920	13630	13630	13630	13630	0
262	20240403	143900	45962920	13630	13630	13630	13630	0
263	20240403	143800	45962920	13630	13630	13630	13630	10
264	20240403	143700	45826620	13630	13630	13630	13630	0
265	20240403	143600	45826620	13630	13630	13630	13630	10
266	20240403	143500	45690320	13630	13630	13630	13630	0
267	20240403	143400	45690320	13630	13630	13630	13630	60
268	20240403	143300	44872520	13620	13620	13620	13620	0
269	20240403	143200	44872520	13620	13620	13620	13620	0
270	20240403	143100	44872520	13620	13620	13620	13620	0
271	20240403	143000	44872520	13620	13620	13620	13620	0
272	20240403	142900	44872520	13620	13620	13620	13620	0
273	20240403	142800	44872520	13620	13620	13620	13620	46
274	20240403	142700	44246000	13630	13630	13630	13630	0
275	20240403	142600	44246000	13630	13630	13630	13630	0
276	20240403	142500	44246000	13630	13630	13630	13630	0
277	20240403	142400	44246000	13630	13630	13630	13630	0
278	20240403	142300	44246000	13630	13630	13630	13630	0
279	20240403	142200	44246000	13630	13630	13630	13630	0
280	20240403	142100	44246000	13630	13630	13630	13630	0
281	20240403	142000	44246000	13630	13630	13630	13630	0
282	20240403	141900	44246000	13630	13630	13630	13630	22
283	20240403	141800	43946140	13630	13630	13630	13630	0
284	20240403	141700	43946140	13630	13630	13630	13630	26
285	20240403	141600	43591760	13630	13630	13630	13630	20
286	20240403	141500	43319160	13630	13630	13630	13630	0
287	20240403	141400	43319160	13630	13630	13630	13630	4
288	20240403	141300	43264640	13630	13630	13630	13630	1
289	20240403	141200	43251010	13630	13630	13630	13630	0
290	20240403	141100	43251010	13630	13630	13630	13630	0
291	20240403	141000	43251010	13630	13630	13630	13630	0
292	20240403	140900	43251010	13630	13630	13630	13630	1
293	20240403	140800	43237380	13630	13630	13630	13630	5
294	20240403	140700	43169230	13630	13630	13630	13630	69
295	20240403	140600	42228760	13630	13630	13630	13630	525
296	20240403	140500	35073010	13640	13640	13640	13640	0
297	20240403	140400	35073010	13640	13640	13640	13640	0
298	20240403	140300	35073010	13640	13640	13640	13640	0
299	20240403	140200	35073010	13640	13640	13640	13640	0
300	20240403	140100	35073010	13640	13640	13640	13640	0
301	20240403	140000	35073010	13640	13640	13640	13640	0
302	20240403	135900	35073010	13640	13640	13640	13640	0
303	20240403	135800	35073010	13640	13640	13640	13640	0
304	20240403	135700	35073010	13640	13640	13640	13640	0
305	20240403	135600	35073010	13640	13640	13640	13640	0
306	20240403	135500	35073010	13640	13640	13640	13640	0
307	20240403	135400	35073010	13640	13640	13640	13640	24
308	20240403	135300	34745650	13630	13630	13630	13630	3
309	20240403	135200	34704760	13640	13640	13640	13640	26
310	20240403	135100	34350120	13640	13640	13640	13640	0
311	20240403	135000	34350120	13640	13640	13640	13640	0
312	20240403	134900	34350120	13640	13640	13640	13640	0
313	20240403	134800	34350120	13640	13640	13640	13640	20
314	20240403	134700	34077320	13640	13650	13650	13640	5
315	20240403	134600	34009110	13640	13640	13640	13640	0
316	20240403	134500	34009110	13640	13640	13640	13640	0
317	20240403	134400	34009110	13640	13640	13640	13640	8
318	20240403	134300	33899990	13640	13640	13640	13640	10
319	20240403	134200	33763590	13640	13640	13640	13640	2
320	20240403	134100	33736310	13640	13640	13640	13640	70
321	20240403	134000	32781510	13630	13630	13630	13630	0
322	20240403	133900	32781510	13630	13630	13630	13630	0
323	20240403	133800	32781510	13630	13630	13630	13630	0
324	20240403	133700	32781510	13630	13630	13630	13630	0
325	20240403	133600	32781510	13630	13630	13630	13630	0
326	20240403	133500	32781510	13630	13630	13630	13630	0
327	20240403	133400	32781510	13630	13630	13630	13630	0
328	20240403	133300	32781510	13630	13630	13630	13630	0
329	20240403	133200	32781510	13630	13630	13630	13630	0
330	20240403	133100	32781510	13630	13630	13630	13630	0
331	20240403	133000	32781510	13630	13630	13630	13630	0
332	20240403	132900	32781510	13630	13630	13630	13630	0
333	20240403	132800	32781510	13630	13630	13630	13630	0
334	20240403	132700	32781510	13630	13630	13630	13630	0
335	20240403	132600	32781510	13630	13630	13630	13630	0
336	20240403	132500	32781510	13630	13630	13630	13630	0
337	20240403	132400	32781510	13630	13650	13650	13630	300
338	20240403	132300	28691800	13650	13650	13650	13650	0
339	20240403	132200	28691800	13650	13650	13650	13650	0
340	20240403	132100	28691800	13650	13650	13650	13650	0
341	20240403	132000	28691800	13650	13650	13650	13650	0
342	20240403	131900	28691800	13650	13650	13650	13650	0
343	20240403	131800	28691800	13650	13650	13650	13650	0
344	20240403	131700	28691800	13650	13650	13650	13650	2
345	20240403	131600	28664500	13650	13650	13650	13650	0
346	20240403	131500	28664500	13650	13650	13650	13650	0
347	20240403	131400	28664500	13650	13650	13650	13650	0
348	20240403	131300	28664500	13650	13650	13650	13650	0
349	20240403	131200	28664500	13650	13650	13650	13650	0
350	20240403	131100	28664500	13650	13650	13650	13650	0
351	20240403	131000	28664500	13650	13650	13650	13650	0
352	20240403	130900	28664500	13650	13650	13650	13650	0
353	20240403	130800	28664500	13650	13650	13650	13650	0
354	20240403	130700	28664500	13650	13650	13650	13650	0
355	20240403	130600	28664500	13650	13650	13650	13650	0
356	20240403	130500	28664500	13650	13650	13650	13650	0
357	20240403	130400	28664500	13650	13650	13650	13650	2
358	20240403	130300	28637200	13650	13650	13650	13650	0
359	20240403	130200	28637200	13650	13650	13650	13650	46
360	20240403	130100	28009300	13640	13640	13640	13640	0
361	20240403	130000	28009300	13640	13640	13640	13640	0
362	20240403	125900	28009300	13640	13640	13640	13640	0
363	20240403	125800	28009300	13640	13640	13640	13640	0
364	20240403	125700	28009300	13640	13640	13640	13640	0
365	20240403	125600	28009300	13640	13640	13640	13640	0
366	20240403	125500	28009300	13640	13640	13640	13640	0
367	20240403	125400	28009300	13640	13640	13640	13640	0
368	20240403	125300	28009300	13640	13640	13640	13640	0
369	20240403	125200	28009300	13640	13640	13640	13640	10
370	20240403	125100	27872900	13650	13650	13650	13650	1
371	20240403	125000	27859250	13650	13650	13650	13650	1
372	20240403	124900	27845600	13650	13650	13650	13650	0
373	20240403	124800	27845600	13650	13650	13650	13650	0
374	20240403	124700	27845600	13650	13650	13650	13650	0
375	20240403	124600	27845600	13650	13650	13650	13650	0
376	20240403	124500	27845600	13650	13650	13650	13650	0
377	20240403	124400	27845600	13650	13650	13650	13650	0
378	20240403	124300	27845600	13650	13650	13650	13650	1
379	20240403	124200	27831950	13640	13640	13640	13640	0
380	20240403	124100	27831950	13640	13640	13640	13640	0
381	20240403	124000	27831950	13640	13640	13640	13640	0
382	20240403	123900	27831950	13640	13640	13640	13640	124
383	20240403	123800	26140590	13640	13640	13640	13640	10
384	20240403	123700	26004190	13640	13640	13640	13640	0
385	20240403	123600	26004190	13640	13640	13640	13640	0
386	20240403	123500	26004190	13640	13640	13640	13640	0
387	20240403	123400	26004190	13640	13640	13640	13640	0
388	20240403	123300	26004190	13640	13640	13640	13640	2
389	20240403	123200	25976910	13640	13640	13640	13640	0
390	20240403	123100	25976910	13640	13640	13640	13640	0
391	20240403	123000	25976910	13640	13640	13640	13640	40
392	20240403	122900	25431310	13640	13640	13640	13640	0
393	20240403	122800	25431310	13640	13640	13640	13640	24
394	20240403	122700	25103950	13640	13640	13640	13640	7
395	20240403	122600	25008470	13640	13640	13640	13640	0
396	20240403	122500	25008470	13640	13640	13640	13640	30
397	20240403	122400	24599270	13640	13640	13640	13640	0
398	20240403	122300	24599270	13640	13640	13640	13640	0
399	20240403	122200	24599270	13640	13640	13640	13640	0
400	20240403	122100	24599270	13640	13640	13640	13640	0
401	20240403	122000	24599270	13640	13640	13640	13640	0
402	20240403	121900	24599270	13640	13640	13640	13640	0
403	20240403	121800	24599270	13640	13640	13640	13640	0
404	20240403	121700	24599270	13640	13640	13640	13640	0
405	20240403	121600	24599270	13640	13640	13640	13640	0
406	20240403	121500	24599270	13640	13640	13640	13640	0
407	20240403	121400	24599270	13640	13640	13640	13640	10
408	20240403	121300	24462870	13640	13640	13640	13640	0
409	20240403	121200	24462870	13640	13640	13640	13640	0
410	20240403	121100	24462870	13640	13640	13640	13640	0
411	20240403	121000	24462870	13640	13640	13640	13640	3
412	20240403	120900	24421950	13650	13650	13650	13650	1
413	20240403	120800	24408300	13650	13650	13650	13650	0
414	20240403	120700	24408300	13650	13650	13650	13650	0
415	20240403	120600	24408300	13650	13650	13650	13650	0
416	20240403	120500	24408300	13650	13650	13650	13650	0
417	20240403	120400	24408300	13650	13650	13650	13650	0
418	20240403	120300	24408300	13650	13650	13650	13650	1
419	20240403	120200	24394650	13670	13670	13670	13670	0
420	20240403	120100	24394650	13670	13670	13670	13670	35
421	20240403	120000	23916200	13670	13670	13670	13670	0
422	20240403	115900	23916200	13670	13670	13670	13670	0
423	20240403	115800	23916200	13670	13670	13670	13670	0
424	20240403	115700	23916200	13670	13670	13670	13670	0
425	20240403	115600	23916200	13670	13670	13670	13670	5
426	20240403	115500	23847850	13650	13650	13650	13650	0
427	20240403	115400	23847850	13650	13650	13650	13650	0
428	20240403	115300	23847850	13650	13650	13650	13650	50
429	20240403	115200	23165350	13650	13650	13650	13650	0
430	20240403	115100	23165350	13650	13650	13650	13650	0
431	20240403	115000	23165350	13650	13650	13650	13650	0
432	20240403	114900	23165350	13650	13650	13650	13650	0
433	20240403	114800	23165350	13650	13650	13650	13650	0
434	20240403	114700	23165350	13650	13650	13650	13650	0
435	20240403	114600	23165350	13650	13650	13650	13650	11
436	20240403	114500	23015200	13650	13650	13650	13650	0
437	20240403	114400	23015200	13650	13650	13650	13650	0
438	20240403	114300	23015200	13650	13650	13650	13650	0
439	20240403	114200	23015200	13650	13650	13650	13650	0
440	20240403	114100	23015200	13650	13650	13650	13650	0
441	20240403	114000	23015200	13650	13650	13650	13650	0
442	20240403	113900	23015200	13650	13650	13650	13650	0
443	20240403	113800	23015200	13650	13650	13650	13650	0
444	20240403	113700	23015200	13650	13650	13650	13650	0
445	20240403	113600	23015200	13650	13650	13650	13650	0
446	20240403	113500	23015200	13650	13650	13650	13650	1
447	20240403	113400	23001550	13660	13660	13660	13660	0
448	20240403	113300	23001550	13660	13660	13660	13660	0
449	20240403	113200	23001550	13660	13660	13660	13660	0
450	20240403	113100	23001550	13660	13660	13660	13660	0
451	20240403	113000	23001550	13660	13660	13660	13660	0
452	20240403	112900	23001550	13660	13660	13660	13660	0
453	20240403	112800	23001550	13660	13660	13660	13660	0
454	20240403	112700	23001550	13660	13660	13660	13660	0
455	20240403	112600	23001550	13660	13660	13660	13660	5
456	20240403	112500	22933250	13670	13670	13670	13670	0
457	20240403	112400	22933250	13670	13670	13670	13670	0
458	20240403	112300	22933250	13670	13670	13670	13670	0
459	20240403	112200	22933250	13670	13670	13670	13670	0
460	20240403	112100	22933250	13670	13670	13670	13670	0
461	20240403	112000	22933250	13670	13670	13670	13670	0
462	20240403	111900	22933250	13670	13670	13670	13670	2
463	20240403	111800	22905910	13670	13670	13670	13670	0
464	20240403	111700	22905910	13670	13670	13670	13670	0
465	20240403	111600	22905910	13670	13670	13670	13670	0
466	20240403	111500	22905910	13670	13670	13670	13670	0
467	20240403	111400	22905910	13670	13670	13670	13670	0
468	20240403	111300	22905910	13670	13670	13670	13670	0
469	20240403	111200	22905910	13670	13660	13670	13660	147
470	20240403	111100	20896440	13660	13660	13660	13660	0
471	20240403	111000	20896440	13660	13660	13660	13660	1
472	20240403	110900	20882780	13670	13670	13670	13670	0
473	20240403	110800	20882780	13670	13670	13670	13670	0
474	20240403	110700	20882780	13670	13670	13670	13670	1
475	20240403	110600	20869110	13670	13670	13670	13670	0
476	20240403	110500	20869110	13670	13670	13670	13670	0
477	20240403	110400	20869110	13670	13670	13670	13670	0
478	20240403	110300	20869110	13670	13670	13670	13670	0
479	20240403	110200	20869110	13670	13670	13670	13670	0
480	20240403	110100	20869110	13670	13670	13670	13670	0
481	20240403	110000	20869110	13670	13670	13670	13670	0
482	20240403	105900	20869110	13670	13670	13670	13670	2
483	20240403	105800	20841770	13670	13670	13670	13670	0
484	20240403	105700	20841770	13670	13670	13670	13670	0
485	20240403	105600	20841770	13670	13670	13670	13670	0
486	20240403	105500	20841770	13670	13670	13670	13670	0
487	20240403	105400	20841770	13670	13670	13670	13670	0
488	20240403	105300	20841770	13670	13670	13670	13670	0
489	20240403	105200	20841770	13670	13670	13670	13670	0
490	20240403	105100	20841770	13670	13670	13670	13670	0
491	20240403	105000	20841770	13670	13670	13670	13670	0
492	20240403	104900	20841770	13670	13670	13670	13670	0
493	20240403	104800	20841770	13670	13670	13670	13670	1
494	20240403	104700	20828100	13670	13670	13670	13670	0
495	20240403	104600	20828100	13670	13670	13670	13670	0
496	20240403	104500	20828100	13670	13670	13670	13670	1
497	20240403	104400	20814430	13670	13670	13670	13670	2
498	20240403	104300	20787090	13670	13670	13670	13670	0
499	20240403	104200	20787090	13670	13670	13670	13670	0
500	20240403	104100	20787090	13670	13670	13670	13670	0
501	20240403	104000	20787090	13670	13670	13670	13670	0
502	20240403	103900	20787090	13670	13670	13670	13670	0
503	20240403	103800	20787090	13670	13670	13670	13670	0
504	20240403	103700	20787090	13670	13670	13670	13670	0
505	20240403	103600	20787090	13670	13630	13670	13630	19
506	20240403	103500	20528080	13670	13670	13670	13670	100
507	20240403	103400	19161080	13670	13670	13670	13670	0
508	20240403	103300	19161080	13670	13670	13670	13670	0
509	20240403	103200	19161080	13670	13670	13670	13670	0
510	20240403	103100	19161080	13670	13670	13670	13670	1
511	20240403	103000	19147410	13670	13670	13670	13670	0
512	20240403	102900	19147410	13670	13670	13670	13670	0
513	20240403	102800	19147410	13670	13670	13670	13670	0
514	20240403	102700	19147410	13670	13670	13670	13670	0
515	20240403	102600	19147410	13670	13670	13670	13670	0
516	20240403	102500	19147410	13670	13670	13670	13670	1
517	20240403	102400	19133740	13670	13670	13670	13670	0
518	20240403	102300	19133740	13670	13670	13670	13670	0
519	20240403	102200	19133740	13670	13670	13670	13670	0
520	20240403	102100	19133740	13670	13670	13670	13670	0
521	20240403	102000	19133740	13670	13670	13670	13670	0
522	20240403	101900	19133740	13670	13670	13670	13670	0
523	20240403	101800	19133740	13670	13670	13670	13670	0
524	20240403	101700	19133740	13670	13670	13670	13670	0
525	20240403	101600	19133740	13670	13630	13670	13630	332
526	20240403	101500	14608540	13630	13630	13630	13630	0
527	20240403	101400	14608540	13630	13630	13630	13630	0
528	20240403	101300	14608540	13630	13630	13630	13630	1
529	20240403	101200	14594910	13620	13620	13620	13620	2
530	20240403	101100	14567670	13620	13620	13620	13620	0
531	20240403	101000	14567670	13620	13620	13620	13620	8
532	20240403	100900	14458710	13630	13640	13640	13630	254
533	20240403	100800	10995710	13670	13670	13670	13670	0
534	20240403	100700	10995710	13670	13670	13670	13670	0
535	20240403	100600	10995710	13670	13670	13670	13670	1
536	20240403	100500	10982040	13670	13670	13670	13670	0
537	20240403	100400	10982040	13670	13670	13670	13670	1
538	20240403	100300	10968370	13670	13670	13670	13670	0
539	20240403	100200	10968370	13670	13670	13670	13670	4
540	20240403	100100	10913690	13670	13670	13670	13670	0
541	20240403	100000	10913690	13670	13670	13670	13670	2
542	20240403	095900	10886350	13650	13650	13650	13650	0
543	20240403	095800	10886350	13650	13650	13650	13650	0
544	20240403	095700	10886350	13650	13650	13650	13650	0
545	20240403	095600	10886350	13650	13650	13650	13650	0
546	20240403	095500	10886350	13650	13650	13650	13650	0
547	20240403	095400	10886350	13650	13650	13650	13650	0
548	20240403	095300	10886350	13650	13650	13650	13650	0
549	20240403	095200	10886350	13650	13650	13650	13650	0
550	20240403	095100	10886350	13650	13650	13650	13650	15
551	20240403	095000	10681600	13670	13670	13670	13670	0
552	20240403	094900	10681600	13670	13670	13670	13670	1
553	20240403	094800	10667930	13670	13670	13670	13670	1
554	20240403	094700	10654260	13680	13680	13680	13680	1
555	20240403	094600	10640580	13680	13680	13680	13680	0
556	20240403	094500	10640580	13680	13680	13680	13680	0
557	20240403	094400	10640580	13680	13680	13680	13680	0
558	20240403	094300	10640580	13680	13680	13680	13680	0
559	20240403	094200	10640580	13680	13680	13680	13680	0
560	20240403	094100	10640580	13680	13680	13680	13680	0
561	20240403	094000	10640580	13680	13680	13680	13680	0
562	20240403	093900	10640580	13680	13680	13680	13680	1
563	20240403	093800	10626900	13640	13640	13640	13640	0
564	20240403	093700	10626900	13640	13640	13640	13640	0
565	20240403	093600	10626900	13640	13640	13640	13640	0
566	20240403	093500	10626900	13640	13640	13640	13640	49
567	20240403	093400	9958540	13640	13640	13640	13640	67
568	20240403	093300	9044660	13640	13640	13640	13640	0
569	20240403	093200	9044660	13640	13640	13640	13640	0
570	20240403	093100	9044660	13640	13640	13640	13640	0
571	20240403	093000	9044660	13640	13640	13640	13640	2
572	20240403	092900	9017380	13620	13620	13620	13620	0
573	20240403	092800	9017380	13620	13620	13620	13620	0
574	20240403	092700	9017380	13620	13620	13620	13620	1
575	20240403	092600	9003760	13630	13630	13630	13630	37
576	20240403	092500	8499450	13640	13640	13640	13640	5
577	20240403	092400	8431250	13640	13640	13640	13640	3
578	20240403	092300	8390330	13630	13640	13640	13630	29
579	20240403	092200	7995050	13640	13640	13640	13640	3
580	20240403	092100	7954130	13640	13640	13640	13640	0
581	20240403	092000	7954130	13640	13640	13640	13640	0
582	20240403	091900	7954130	13640	13640	13640	13640	100
583	20240403	091800	6590130	13640	13640	13640	13640	341
584	20240403	091700	1938890	13680	13680	13680	13680	0
585	20240403	091600	1938890	13680	13680	13680	13680	0
586	20240403	091500	1938890	13680	13680	13680	13680	2
587	20240403	091400	1911530	13680	13680	13680	13680	1
588	20240403	091300	1897850	13690	13690	13690	13690	0
589	20240403	091200	1897850	13690	13690	13690	13690	0
590	20240403	091100	1897850	13690	13690	13690	13690	0
591	20240403	091000	1897850	13690	13690	13690	13690	0
592	20240403	090900	1897850	13690	13690	13690	13690	0
593	20240403	090800	1897850	13690	13690	13690	13690	1
594	20240403	090700	1884160	13690	13690	13690	13690	0
595	20240403	090600	1884160	13690	13690	13690	13690	1
596	20240403	090500	1870470	13650	13650	13650	13650	0
597	20240403	090400	1870470	13650	13650	13650	13650	0
598	20240403	090300	1870470	13650	13650	13650	13650	114
599	20240403	090200	314370	13650	13650	13650	13650	0
600	20240403	090100	314370	13650	13650	13650	13650	2
601	20240403	090000	287070	13670	13670	13670	13670	21