KissMeData/264660/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203000	234318990	12970	12970	12970	12970	170
3	20240403	202900	234318990	12970	12970	12970	12970	0
4	20240403	202800	234318990	12970	12970	12970	12970	0
5	20240403	202700	234318990	12970	12970	12970	12970	0
6	20240403	202600	234318990	12970	12970	12970	12970	0
7	20240403	202500	234318990	12970	12970	12970	12970	0
8	20240403	202400	234318990	12970	12970	12970	12970	0
9	20240403	202300	234318990	12970	12970	12970	12970	0
10	20240403	202200	234318990	12970	12970	12970	12970	0
11	20240403	202100	234318990	12970	12970	12970	12970	0
12	20240403	202000	234318990	12970	12970	12970	12970	0
13	20240403	201900	234318990	12970	12970	12970	12970	0
14	20240403	201800	234318990	12970	12970	12970	12970	0
15	20240403	201700	234318990	12970	12970	12970	12970	0
16	20240403	201600	234318990	12970	12970	12970	12970	0
17	20240403	201500	234318990	12970	12970	12970	12970	0
18	20240403	201400	234318990	12970	12970	12970	12970	0
19	20240403	201300	234318990	12970	12970	12970	12970	0
20	20240403	201200	234318990	12970	12970	12970	12970	0
21	20240403	201100	234318990	12970	12970	12970	12970	0
22	20240403	201000	234318990	12970	12970	12970	12970	0
23	20240403	200900	234318990	12970	12970	12970	12970	0
24	20240403	200800	234318990	12970	12970	12970	12970	0
25	20240403	200700	234318990	12970	12970	12970	12970	0
26	20240403	200600	234318990	12970	12970	12970	12970	0
27	20240403	200500	234318990	12970	12970	12970	12970	0
28	20240403	200400	234318990	12970	12970	12970	12970	0
29	20240403	200300	234318990	12970	12970	12970	12970	0
30	20240403	200200	234318990	12970	12970	12970	12970	0
31	20240403	200100	234318990	12970	12970	12970	12970	0
32	20240403	200000	234318990	12970	12970	12970	12970	170
33	20240403	195900	234318990	12970	12970	12970	12970	0
34	20240403	195800	234318990	12970	12970	12970	12970	0
35	20240403	195700	234318990	12970	12970	12970	12970	0
36	20240403	195600	234318990	12970	12970	12970	12970	0
37	20240403	195500	234318990	12970	12970	12970	12970	0
38	20240403	195400	234318990	12970	12970	12970	12970	0
39	20240403	195300	234318990	12970	12970	12970	12970	0
40	20240403	195200	234318990	12970	12970	12970	12970	0
41	20240403	195100	234318990	12970	12970	12970	12970	0
42	20240403	195000	234318990	12970	12970	12970	12970	0
43	20240403	194900	234318990	12970	12970	12970	12970	0
44	20240403	194800	234318990	12970	12970	12970	12970	0
45	20240403	194700	234318990	12970	12970	12970	12970	0
46	20240403	194600	234318990	12970	12970	12970	12970	0
47	20240403	194500	234318990	12970	12970	12970	12970	0
48	20240403	194400	234318990	12970	12970	12970	12970	0
49	20240403	194300	234318990	12970	12970	12970	12970	0
50	20240403	194200	234318990	12970	12970	12970	12970	0
51	20240403	194100	234318990	12970	12970	12970	12970	0
52	20240403	194000	234318990	12970	12970	12970	12970	0
53	20240403	193900	234318990	12970	12970	12970	12970	0
54	20240403	193800	234318990	12970	12970	12970	12970	0
55	20240403	193700	234318990	12970	12970	12970	12970	0
56	20240403	193600	234318990	12970	12970	12970	12970	0
57	20240403	193500	234318990	12970	12970	12970	12970	0
58	20240403	193400	234318990	12970	12970	12970	12970	0
59	20240403	193300	234318990	12970	12970	12970	12970	0
60	20240403	193200	234318990	12970	12970	12970	12970	0
61	20240403	193100	234318990	12970	12970	12970	12970	0
62	20240403	193000	234318990	12970	12970	12970	12970	170
63	20240403	192900	234318990	12970	12970	12970	12970	0
64	20240403	192800	234318990	12970	12970	12970	12970	0
65	20240403	192700	234318990	12970	12970	12970	12970	0
66	20240403	192600	234318990	12970	12970	12970	12970	0
67	20240403	192500	234318990	12970	12970	12970	12970	0
68	20240403	192400	234318990	12970	12970	12970	12970	0
69	20240403	192300	234318990	12970	12970	12970	12970	0
70	20240403	192200	234318990	12970	12970	12970	12970	0
71	20240403	192100	234318990	12970	12970	12970	12970	0
72	20240403	192000	234318990	12970	12970	12970	12970	0
73	20240403	191900	234318990	12970	12970	12970	12970	0
74	20240403	191800	234318990	12970	12970	12970	12970	0
75	20240403	191700	234318990	12970	12970	12970	12970	0
76	20240403	191600	234318990	12970	12970	12970	12970	0
77	20240403	191500	234318990	12970	12970	12970	12970	0
78	20240403	191400	234318990	12970	12970	12970	12970	0
79	20240403	191300	234318990	12970	12970	12970	12970	0
80	20240403	191200	234318990	12970	12970	12970	12970	0
81	20240403	191100	234318990	12970	12970	12970	12970	0
82	20240403	191000	234318990	12970	12970	12970	12970	0
83	20240403	190900	234318990	12970	12970	12970	12970	0
84	20240403	190800	234318990	12970	12970	12970	12970	0
85	20240403	190700	234318990	12970	12970	12970	12970	0
86	20240403	190600	234318990	12970	12970	12970	12970	0
87	20240403	190500	234318990	12970	12970	12970	12970	0
88	20240403	190400	234318990	12970	12970	12970	12970	0
89	20240403	190300	234318990	12970	12970	12970	12970	0
90	20240403	190200	234318990	12970	12970	12970	12970	0
91	20240403	190100	234318990	12970	12970	12970	12970	0
92	20240403	190000	234318990	12970	12970	12970	12970	170
93	20240403	185900	234318990	12970	12970	12970	12970	0
94	20240403	185800	234318990	12970	12970	12970	12970	0
95	20240403	185700	234318990	12970	12970	12970	12970	0
96	20240403	185600	234318990	12970	12970	12970	12970	0
97	20240403	185500	234318990	12970	12970	12970	12970	0
98	20240403	185400	234318990	12970	12970	12970	12970	0
99	20240403	185300	234318990	12970	12970	12970	12970	0
100	20240403	185200	234318990	12970	12970	12970	12970	0
101	20240403	185100	234318990	12970	12970	12970	12970	0
102	20240403	185000	234318990	12970	12970	12970	12970	0
103	20240403	184900	234318990	12970	12970	12970	12970	0
104	20240403	184800	234318990	12970	12970	12970	12970	0
105	20240403	184700	234318990	12970	12970	12970	12970	0
106	20240403	184600	234318990	12970	12970	12970	12970	0
107	20240403	184500	234318990	12970	12970	12970	12970	0
108	20240403	184400	234318990	12970	12970	12970	12970	0
109	20240403	184300	234318990	12970	12970	12970	12970	0
110	20240403	184200	234318990	12970	12970	12970	12970	0
111	20240403	184100	234318990	12970	12970	12970	12970	0
112	20240403	184000	234318990	12970	12970	12970	12970	0
113	20240403	183900	234318990	12970	12970	12970	12970	0
114	20240403	183800	234318990	12970	12970	12970	12970	0
115	20240403	183700	234318990	12970	12970	12970	12970	0
116	20240403	183600	234318990	12970	12970	12970	12970	0
117	20240403	183500	234318990	12970	12970	12970	12970	0
118	20240403	183400	234318990	12970	12970	12970	12970	0
119	20240403	183300	234318990	12970	12970	12970	12970	0
120	20240403	183200	234318990	12970	12970	12970	12970	0
121	20240403	183100	234318990	12970	12970	12970	12970	0
122	20240403	183000	234318990	12970	12970	12970	12970	170
123	20240403	182900	234318990	12970	12970	12970	12970	0
124	20240403	182800	234318990	12970	12970	12970	12970	0
125	20240403	182700	234318990	12970	12970	12970	12970	0
126	20240403	182600	234318990	12970	12970	12970	12970	0
127	20240403	182500	234318990	12970	12970	12970	12970	0
128	20240403	182400	234318990	12970	12970	12970	12970	0
129	20240403	182300	234318990	12970	12970	12970	12970	0
130	20240403	182200	234318990	12970	12970	12970	12970	0
131	20240403	182100	234318990	12970	12970	12970	12970	0
132	20240403	182000	234318990	12970	12970	12970	12970	0
133	20240403	181900	234318990	12970	12970	12970	12970	0
134	20240403	181800	234318990	12970	12970	12970	12970	0
135	20240403	181700	234318990	12970	12970	12970	12970	0
136	20240403	181600	234318990	12970	12970	12970	12970	0
137	20240403	181500	234318990	12970	12970	12970	12970	0
138	20240403	181400	234318990	12970	12970	12970	12970	0
139	20240403	181300	234318990	12970	12970	12970	12970	0
140	20240403	181200	234318990	12970	12970	12970	12970	0
141	20240403	181100	234318990	12970	12970	12970	12970	0
142	20240403	181000	234318990	12970	12970	12970	12970	0
143	20240403	180900	234318990	12970	12970	12970	12970	0
144	20240403	180800	234318990	12970	12970	12970	12970	0
145	20240403	180700	234318990	12970	12970	12970	12970	0
146	20240403	180600	234318990	12970	12970	12970	12970	0
147	20240403	180500	234318990	12970	12970	12970	12970	0
148	20240403	180400	234318990	12970	12970	12970	12970	0
149	20240403	180300	234318990	12970	12970	12970	12970	0
150	20240403	180200	234318990	12970	12970	12970	12970	0
151	20240403	180100	234318990	12970	12970	12970	12970	0
152	20240403	180000	234318990	12970	12970	12970	12970	170
153	20240403	175900	234318990	12970	12970	12970	12970	0
154	20240403	175800	234318990	12970	12970	12970	12970	0
155	20240403	175700	234318990	12970	12970	12970	12970	0
156	20240403	175600	234318990	12970	12970	12970	12970	0
157	20240403	175500	234318990	12970	12970	12970	12970	0
158	20240403	175400	234318990	12970	12970	12970	12970	0
159	20240403	175300	234318990	12970	12970	12970	12970	0
160	20240403	175200	234318990	12970	12970	12970	12970	0
161	20240403	175100	234318990	12970	12970	12970	12970	0
162	20240403	175000	234318990	12970	12970	12970	12970	0
163	20240403	174900	234318990	12970	12970	12970	12970	0
164	20240403	174800	234318990	12970	12970	12970	12970	0
165	20240403	174700	234318990	12970	12970	12970	12970	0
166	20240403	174600	234318990	12970	12970	12970	12970	0
167	20240403	174500	234318990	12970	12970	12970	12970	0
168	20240403	174400	234318990	12970	12970	12970	12970	0
169	20240403	174300	234318990	12970	12970	12970	12970	0
170	20240403	174200	234318990	12970	12970	12970	12970	0
171	20240403	174100	234318990	12970	12970	12970	12970	0
172	20240403	174000	234318990	12970	12970	12970	12970	0
173	20240403	173900	234318990	12970	12970	12970	12970	0
174	20240403	173800	234318990	12970	12970	12970	12970	0
175	20240403	173700	234318990	12970	12970	12970	12970	0
176	20240403	173600	234318990	12970	12970	12970	12970	0
177	20240403	173500	234318990	12970	12970	12970	12970	0
178	20240403	173400	234318990	12970	12970	12970	12970	0
179	20240403	173300	234318990	12970	12970	12970	12970	0
180	20240403	173200	234318990	12970	12970	12970	12970	0
181	20240403	173100	234318990	12970	12970	12970	12970	0
182	20240403	173000	234318990	12970	12970	12970	12970	170
183	20240403	172900	234318990	12970	12970	12970	12970	0
184	20240403	172800	234318990	12970	12970	12970	12970	0
185	20240403	172700	234318990	12970	12970	12970	12970	0
186	20240403	172600	234318990	12970	12970	12970	12970	0
187	20240403	172500	234318990	12970	12970	12970	12970	0
188	20240403	172400	234318990	12970	12970	12970	12970	0
189	20240403	172300	234318990	12970	12970	12970	12970	0
190	20240403	172200	234318990	12970	12970	12970	12970	0
191	20240403	172100	234318990	12970	12970	12970	12970	0
192	20240403	172000	234318990	12970	12970	12970	12970	0
193	20240403	171900	234318990	12970	12970	12970	12970	0
194	20240403	171800	234318990	12970	12970	12970	12970	0
195	20240403	171700	234318990	12970	12970	12970	12970	0
196	20240403	171600	234318990	12970	12970	12970	12970	0
197	20240403	171500	234318990	12970	12970	12970	12970	0
198	20240403	171400	234318990	12970	12970	12970	12970	0
199	20240403	171300	234318990	12970	12970	12970	12970	0
200	20240403	171200	234318990	12970	12970	12970	12970	0
201	20240403	171100	234318990	12970	12970	12970	12970	0
202	20240403	171000	234318990	12970	12970	12970	12970	0
203	20240403	170900	234318990	12970	12970	12970	12970	0
204	20240403	170800	234318990	12970	12970	12970	12970	0
205	20240403	170700	234318990	12970	12970	12970	12970	0
206	20240403	170600	234318990	12970	12970	12970	12970	0
207	20240403	170500	234318990	12970	12970	12970	12970	0
208	20240403	170400	234318990	12970	12970	12970	12970	0
209	20240403	170300	234318990	12970	12970	12970	12970	0
210	20240403	170200	234318990	12970	12970	12970	12970	0
211	20240403	170100	234318990	12970	12970	12970	12970	0
212	20240403	170000	234318990	12970	12970	12970	12970	170
213	20240403	165900	234318990	12970	12970	12970	12970	0
214	20240403	165800	234318990	12970	12970	12970	12970	0
215	20240403	165700	234318990	12970	12970	12970	12970	0
216	20240403	165600	234318990	12970	12970	12970	12970	0
217	20240403	165500	234318990	12970	12970	12970	12970	0
218	20240403	165400	234318990	12970	12970	12970	12970	0
219	20240403	165300	234318990	12970	12970	12970	12970	0
220	20240403	165200	234318990	12970	12970	12970	12970	0
221	20240403	165100	234318990	12970	12970	12970	12970	0
222	20240403	165000	234318990	12970	12970	12970	12970	0
223	20240403	164900	234318990	12970	12970	12970	12970	0
224	20240403	164800	234318990	12970	12970	12970	12970	0
225	20240403	164700	234318990	12970	12970	12970	12970	0
226	20240403	164600	234318990	12970	12970	12970	12970	0
227	20240403	164500	234318990	12970	12970	12970	12970	0
228	20240403	164400	234318990	12970	12970	12970	12970	0
229	20240403	164300	234318990	12970	12970	12970	12970	0
230	20240403	164200	234318990	12970	12970	12970	12970	0
231	20240403	164100	234318990	12970	12970	12970	12970	0
232	20240403	164000	234318990	12970	12970	12970	12970	0
233	20240403	163900	234318990	12970	12970	12970	12970	0
234	20240403	163800	234318990	12970	12970	12970	12970	0
235	20240403	163700	234318990	12970	12970	12970	12970	0
236	20240403	163600	234318990	12970	12970	12970	12970	0
237	20240403	163500	234318990	12970	12970	12970	12970	0
238	20240403	163400	234318990	12970	12970	12970	12970	0
239	20240403	163300	234318990	12970	12970	12970	12970	0
240	20240403	163200	234318990	12970	12970	12970	12970	0
241	20240403	163100	234318990	12970	12970	12970	12970	0
242	20240403	163000	234318990	12970	12970	12970	12970	170
243	20240403	162900	234318990	12970	12970	12970	12970	0
244	20240403	162800	234318990	12970	12970	12970	12970	0
245	20240403	162700	234318990	12970	12970	12970	12970	0
246	20240403	162600	234318990	12970	12970	12970	12970	0
247	20240403	162500	234318990	12970	12970	12970	12970	0
248	20240403	162400	234318990	12970	12970	12970	12970	0
249	20240403	162300	234318990	12970	12970	12970	12970	0
250	20240403	162200	234318990	12970	12970	12970	12970	0
251	20240403	162100	234318990	12970	12970	12970	12970	0
252	20240403	162000	234318990	12970	12970	12970	12970	0
253	20240403	161900	234318990	12970	12970	12970	12970	0
254	20240403	161800	234318990	12970	12970	12970	12970	0
255	20240403	161700	234318990	12970	12970	12970	12970	0
256	20240403	161600	234318990	12970	12970	12970	12970	0
257	20240403	161500	234318990	12970	12970	12970	12970	0
258	20240403	161400	234318990	12970	12970	12970	12970	0
259	20240403	161300	234318990	12970	12970	12970	12970	0
260	20240403	161200	234318990	12970	12970	12970	12970	0
261	20240403	161100	234318990	12970	12970	12970	12970	0
262	20240403	161000	234318990	12970	12970	12970	12970	0
263	20240403	160900	234318990	12970	12970	12970	12970	0
264	20240403	160800	234318990	12970	12970	12970	12970	0
265	20240403	160700	234318990	12970	12970	12970	12970	0
266	20240403	160600	234318990	12970	12970	12970	12970	0
267	20240403	160500	234318990	12970	12970	12970	12970	0
268	20240403	160400	234318990	12970	12970	12970	12970	0
269	20240403	160300	234318990	12970	12970	12970	12970	0
270	20240403	160200	234318990	12970	12970	12970	12970	0
271	20240403	160100	234318990	12970	12970	12970	12970	0
272	20240403	160000	234318990	12970	12970	12970	12970	170
273	20240403	155900	234318990	12970	12970	12970	12970	0
274	20240403	155800	234318990	12970	12970	12970	12970	0
275	20240403	155700	234318990	12970	12970	12970	12970	0
276	20240403	155600	234318990	12970	12970	12970	12970	0
277	20240403	155500	234318990	12970	12970	12970	12970	0
278	20240403	155400	234318990	12970	12970	12970	12970	0
279	20240403	155300	234318990	12970	12970	12970	12970	0
280	20240403	155200	234318990	12970	12970	12970	12970	0
281	20240403	155100	234318990	12970	12970	12970	12970	0
282	20240403	155000	234318990	12970	12970	12970	12970	0
283	20240403	154900	234318990	12970	12970	12970	12970	0
284	20240403	154800	234318990	12970	12970	12970	12970	0
285	20240403	154700	234318990	12970	12970	12970	12970	0
286	20240403	154600	234318990	12970	12970	12970	12970	0
287	20240403	154500	234318990	12970	12970	12970	12970	0
288	20240403	154400	234318990	12970	12970	12970	12970	0
289	20240403	154300	234318990	12970	12970	12970	12970	0
290	20240403	154200	234318990	12970	12970	12970	12970	0
291	20240403	154100	234318990	12970	12970	12970	12970	0
292	20240403	154000	234318990	12970	12970	12970	12970	0
293	20240403	153900	234318990	12970	12970	12970	12970	0
294	20240403	153800	234318990	12970	12970	12970	12970	0
295	20240403	153700	234318990	12970	12970	12970	12970	0
296	20240403	153600	234318990	12970	12970	12970	12970	0
297	20240403	153500	234318990	12970	12970	12970	12970	0
298	20240403	153400	234318990	12970	12970	12970	12970	0
299	20240403	153300	234318990	12970	12970	12970	12970	0
300	20240403	153200	234318990	12970	12970	12970	12970	0
301	20240403	153100	234318990	12970	12970	12970	12970	0
302	20240403	153000	234318990	12970	12970	12970	12970	340
303	20240403	152900	232114090	12970	12970	12970	12970	0
304	20240403	152800	232114090	12970	12970	12970	12970	0
305	20240403	152700	232114090	12970	12970	12970	12970	0
306	20240403	152600	232114090	12970	12970	12970	12970	0
307	20240403	152500	232114090	12970	12970	12970	12970	0
308	20240403	152400	232114090	12970	12970	12970	12970	0
309	20240403	152300	232114090	12970	12970	12970	12970	0
310	20240403	152200	232114090	12970	12970	12970	12970	0
311	20240403	152100	232114090	12970	12970	12970	12970	0
312	20240403	152000	232114090	12970	12970	12970	12970	0
313	20240403	151900	232114090	12970	12970	12970	12970	0
314	20240403	151800	232114090	12970	12970	12970	12970	130
315	20240403	151700	230427990	12970	12970	12970	12970	0
316	20240403	151600	230427990	12970	12970	12970	12970	0
317	20240403	151500	230427990	12970	12970	12970	12970	5
318	20240403	151400	230363140	12900	12900	12900	12900	0
319	20240403	151300	230363140	12900	12900	12900	12900	0
320	20240403	151200	230363140	12900	12900	12900	12900	0
321	20240403	151100	230363140	12900	12970	12970	12900	203
322	20240403	151000	227733810	12970	12970	12970	12970	9
323	20240403	150900	227617080	12970	12970	12970	12970	0
324	20240403	150800	227617080	12970	12970	12970	12970	150
325	20240403	150700	225671580	12970	12990	12990	12970	293
326	20240403	150600	221868640	13000	13000	13000	13000	1
327	20240403	150500	221855640	12980	12980	12980	12980	0
328	20240403	150400	221855640	12980	12980	12980	12980	0
329	20240403	150300	221855640	12980	12980	12980	12980	9
330	20240403	150200	221738820	13000	13000	13000	13000	0
331	20240403	150100	221738820	13000	13000	13000	13000	0
332	20240403	150000	221738820	13000	13000	13000	13000	0
333	20240403	145900	221738820	13000	13000	13000	13000	0
334	20240403	145800	221738820	13000	13000	13000	13000	0
335	20240403	145700	221738820	13000	13000	13000	13000	0
336	20240403	145600	221738820	13000	12980	13000	12970	190
337	20240403	145500	219273820	12970	12970	12970	12970	0
338	20240403	145400	219273820	12970	12970	12970	12970	0
339	20240403	145300	219273820	12970	12970	12970	12970	0
340	20240403	145200	219273820	12970	12970	12970	12970	0
341	20240403	145100	219273820	12970	12970	12970	12970	0
342	20240403	145000	219273820	12970	12970	12970	12970	9
343	20240403	144900	219157090	12970	12970	12970	12970	0
344	20240403	144800	219157090	12970	12970	12970	12970	0
345	20240403	144700	219157090	12970	12970	12970	12970	0
346	20240403	144600	219157090	12970	12970	12970	12970	0
347	20240403	144500	219157090	12970	12970	12970	12970	16
348	20240403	144400	218949570	12970	12970	12970	12970	0
349	20240403	144300	218949570	12970	12970	12970	12970	9
350	20240403	144200	218832840	13000	13000	13000	13000	0
351	20240403	144100	218832840	13000	13000	13000	13000	0
352	20240403	144000	218832840	13000	13000	13000	13000	0
353	20240403	143900	218832840	13000	13000	13000	13000	0
354	20240403	143800	218832840	13000	13000	13000	13000	1
355	20240403	143700	218819840	13000	13000	13000	13000	0
356	20240403	143600	218819840	13000	13000	13000	13000	0
357	20240403	143500	218819840	13000	13000	13000	13000	0
358	20240403	143400	218819840	13000	13000	13000	13000	0
359	20240403	143300	218819840	13000	13000	13000	13000	0
360	20240403	143200	218819840	13000	13000	13000	13000	0
361	20240403	143100	218819840	13000	12980	13000	12980	100
362	20240403	143000	217519980	12980	12980	12980	12980	2
363	20240403	142900	217494020	12980	13020	13020	12980	24
364	20240403	142800	217182420	13030	13020	13030	13020	4
365	20240403	142700	217130310	12980	12980	12980	12980	1
366	20240403	142600	217117330	12980	12980	12980	12980	0
367	20240403	142500	217117330	12980	12980	12980	12980	0
368	20240403	142400	217117330	12980	12980	12980	12980	0
369	20240403	142300	217117330	12980	12980	12980	12980	0
370	20240403	142200	217117330	12980	12980	12980	12980	0
371	20240403	142100	217117330	12980	12980	12980	12980	0
372	20240403	142000	217117330	12980	12990	12990	12980	9
373	20240403	141900	217000500	12980	12980	12980	12980	0
374	20240403	141800	217000500	12980	12980	12980	12980	0
375	20240403	141700	217000500	12980	12980	12980	12980	0
376	20240403	141600	217000500	12980	12980	12980	12980	0
377	20240403	141500	217000500	12980	12980	12980	12980	0
378	20240403	141400	217000500	12980	12980	12980	12980	0
379	20240403	141300	217000500	12980	12990	12990	12980	9
380	20240403	141200	216883650	13030	13030	13030	13030	5
381	20240403	141100	216818500	13030	13030	13030	13030	0
382	20240403	141000	216818500	13030	13030	13030	13030	100
383	20240403	140900	215515500	13030	13030	13030	13030	0
384	20240403	140800	215515500	13030	13030	13030	13030	1
385	20240403	140700	215502470	13000	13000	13000	13000	0
386	20240403	140600	215502470	13000	13000	13000	13000	0
387	20240403	140500	215502470	13000	13000	13000	13000	46
388	20240403	140400	214904470	13040	13040	13040	13040	0
389	20240403	140300	214904470	13040	13040	13040	13040	0
390	20240403	140200	214904470	13040	13040	13040	13040	0
391	20240403	140100	214904470	13040	12990	13040	12980	8
392	20240403	140000	214800480	12990	12990	12990	12990	9
393	20240403	135900	214683570	12990	12990	12990	12990	0
394	20240403	135800	214683570	12990	12990	12990	12990	0
395	20240403	135700	214683570	12990	12990	12990	12990	0
396	20240403	135600	214683570	12990	12990	12990	12990	0
397	20240403	135500	214683570	12990	12990	12990	12990	0
398	20240403	135400	214683570	12990	12990	12990	12990	0
399	20240403	135300	214683570	12990	12990	12990	12990	9
400	20240403	135200	214566660	13040	13040	13040	13040	16
401	20240403	135100	214358020	13040	13040	13040	13040	0
402	20240403	135000	214358020	13040	13040	13040	13040	0
403	20240403	134900	214358020	13040	13040	13040	13040	0
404	20240403	134800	214358020	13040	13040	13040	13040	0
405	20240403	134700	214358020	13040	13040	13040	13040	72
406	20240403	134600	213419140	13040	13040	13040	13040	0
407	20240403	134500	213419140	13040	13040	13040	13040	0
408	20240403	134400	213419140	13040	13040	13040	13040	2
409	20240403	134300	213393060	12980	12980	12980	12980	0
410	20240403	134200	213393060	12980	12980	12980	12980	0
411	20240403	134100	213393060	12980	12980	12980	12980	0
412	20240403	134000	213393060	12980	12980	12980	12980	9
413	20240403	133900	213276240	12980	12980	12980	12980	0
414	20240403	133800	213276240	12980	13040	13040	12980	563
415	20240403	133700	205966910	13040	13040	13040	13040	2
416	20240403	133600	205940830	12980	12980	12980	12980	0
417	20240403	133500	205940830	12980	12980	12980	12980	0
418	20240403	133400	205940830	12980	12980	12980	12980	0
419	20240403	133300	205940830	12980	12980	12980	12980	16
420	20240403	133200	205733150	13040	13040	13040	13040	0
421	20240403	133100	205733150	13040	13040	13040	13040	0
422	20240403	133000	205733150	13040	13040	13040	13040	0
423	20240403	132900	205733150	13040	13040	13040	13040	0
424	20240403	132800	205733150	13040	13040	13040	13040	0
425	20240403	132700	205733150	13040	13040	13040	13040	0
426	20240403	132600	205733150	13040	13040	13040	13040	0
427	20240403	132500	205733150	13040	13040	13040	13040	0
428	20240403	132400	205733150	13040	13040	13040	13040	2
429	20240403	132300	205707070	12980	13000	13000	12980	9
430	20240403	132200	205590190	13000	13000	13000	13000	99
431	20240403	132100	204303190	13040	13040	13040	13040	0
432	20240403	132000	204303190	13040	13040	13040	13040	0
433	20240403	131900	204303190	13040	13040	13040	13040	0
434	20240403	131800	204303190	13040	13040	13040	13040	0
435	20240403	131700	204303190	13040	13040	13040	13040	1
436	20240403	131600	204290150	13010	13010	13010	13010	0
437	20240403	131500	204290150	13010	13000	13010	13000	79
438	20240403	131400	203262570	13000	13000	13000	13000	0
439	20240403	131300	203262570	13000	13000	13000	13000	179
440	20240403	131200	200935570	13000	13000	13000	13000	0
441	20240403	131100	200935570	13000	13000	13000	13000	0
442	20240403	131000	200935570	13000	13000	13000	13000	9
443	20240403	130900	200818570	13000	13000	13000	13000	0
444	20240403	130800	200818570	13000	13000	13000	13000	0
445	20240403	130700	200818570	13000	13000	13000	13000	0
446	20240403	130600	200818570	13000	13000	13000	13000	0
447	20240403	130500	200818570	13000	13000	13000	13000	0
448	20240403	130400	200818570	13000	13000	13000	13000	0
449	20240403	130300	200818570	13000	13000	13000	13000	1
450	20240403	130200	200805570	13000	13000	13000	13000	239
451	20240403	130100	197698570	13000	13000	13000	13000	0
452	20240403	130000	197698570	13000	13000	13000	13000	0
453	20240403	125900	197698570	13000	13000	13000	13000	0
454	20240403	125800	197698570	13000	13000	13000	13000	0
455	20240403	125700	197698570	13000	13000	13000	13000	0
456	20240403	125600	197698570	13000	13000	13000	13000	0
457	20240403	125500	197698570	13000	13000	13000	13000	0
458	20240403	125400	197698570	13000	13000	13000	13000	2
459	20240403	125300	197672570	12970	12970	12970	12970	0
460	20240403	125200	197672570	12970	12970	12970	12970	0
461	20240403	125100	197672570	12970	12970	12970	12970	0
462	20240403	125000	197672570	12970	13000	13000	12970	209
463	20240403	124900	194955840	12970	12970	12970	12970	0
464	20240403	124800	194955840	12970	12970	12970	12970	0
465	20240403	124700	194955840	12970	12970	12970	12970	200
466	20240403	124600	192361840	12970	12970	12970	12970	0
467	20240403	124500	192361840	12970	12970	12970	12970	0
468	20240403	124400	192361840	12970	12970	12970	12970	0
469	20240403	124300	192361840	12970	12970	12970	12970	0
470	20240403	124200	192361840	12970	12970	12970	12970	0
471	20240403	124100	192361840	12970	12970	12970	12970	0
472	20240403	124000	192361840	12970	12970	12970	12970	8
473	20240403	123900	192258080	12970	12970	12970	12970	0
474	20240403	123800	192258080	12970	12970	12970	12970	127
475	20240403	123700	190610890	12970	12970	12970	12970	0
476	20240403	123600	190610890	12970	12990	12990	12970	240
477	20240403	123500	187496680	12980	12980	12980	12980	0
478	20240403	123400	187496680	12980	12980	12980	12980	0
479	20240403	123300	187496680	12980	12980	12980	12980	1
480	20240403	123200	187483700	13060	13060	13060	13060	0
481	20240403	123100	187483700	13060	13060	13060	13060	2
482	20240403	123000	187457580	12990	12990	12990	12990	8
483	20240403	122900	187353660	12990	12990	12990	12990	0
484	20240403	122800	187353660	12990	12990	12990	12990	300
485	20240403	122700	183456660	12980	12980	12980	12980	0
486	20240403	122600	183456660	12980	12980	12980	12980	0
487	20240403	122500	183456660	12980	12980	12980	12980	0
488	20240403	122400	183456660	12980	12980	12980	12980	0
489	20240403	122300	183456660	12980	12980	12980	12980	9
490	20240403	122200	183339840	13070	13070	13070	13070	0
491	20240403	122100	183339840	13070	13070	13070	13070	0
492	20240403	122000	183339840	13070	13070	13070	13070	0
493	20240403	121900	183339840	13070	13070	13070	13070	1
494	20240403	121800	183326770	12980	12980	12980	12980	0
495	20240403	121700	183326770	12980	12980	12980	12980	80
496	20240403	121600	182288370	12980	12980	12980	12980	0
497	20240403	121500	182288370	12980	12980	12980	12980	0
498	20240403	121400	182288370	12980	12980	12980	12980	0
499	20240403	121300	182288370	12980	13060	13060	12980	110
500	20240403	121200	180852570	13070	13070	13070	13070	0
501	20240403	121100	180852570	13070	13070	13070	13070	0
502	20240403	121000	180852570	13070	13070	13070	13070	18
503	20240403	120900	180617310	13070	13070	13070	13070	0
504	20240403	120800	180617310	13070	13070	13070	13070	0
505	20240403	120700	180617310	13070	13070	13070	13070	0
506	20240403	120600	180617310	13070	13010	13070	13010	72
507	20240403	120500	179680470	13010	13010	13010	13010	0
508	20240403	120400	179680470	13010	13010	13010	13010	0
509	20240403	120300	179680470	13010	13020	13020	13010	165
510	20240403	120200	177532250	13020	13020	13020	13020	0
511	20240403	120100	177532250	13020	13020	13020	13020	0
512	20240403	120000	177532250	13020	13020	13020	13020	1843
513	20240403	115900	153536390	13020	13020	13020	13020	0
514	20240403	115800	153536390	13020	13040	13040	13020	1500
515	20240403	115700	133989380	13040	13040	13040	13040	0
516	20240403	115600	133989380	13040	13040	13040	13040	1
517	20240403	115500	133976340	13040	13040	13040	13040	0
518	20240403	115400	133976340	13040	13040	13040	13040	0
519	20240403	115300	133976340	13040	13070	13070	13040	16
520	20240403	115200	133767670	13070	13070	13070	13070	0
521	20240403	115100	133767670	13070	13070	13070	13070	0
522	20240403	115000	133767670	13070	13070	13070	13070	0
523	20240403	114900	133767670	13070	13070	13070	13070	14
524	20240403	114800	133584690	13040	13040	13040	13040	0
525	20240403	114700	133584690	13040	13040	13040	13040	0
526	20240403	114600	133584690	13040	13040	13040	13040	0
527	20240403	114500	133584690	13040	13040	13040	13040	0
528	20240403	114400	133584690	13040	13040	13040	13040	0
529	20240403	114300	133584690	13040	13040	13040	13040	8
530	20240403	114200	133480370	13080	13080	13080	13080	1
531	20240403	114100	133467290	13080	13080	13080	13080	0
532	20240403	114000	133467290	13080	13080	13080	13080	0
533	20240403	113900	133467290	13080	13080	13080	13080	10
534	20240403	113800	133336490	13080	13080	13080	13080	10
535	20240403	113700	133205690	13080	13080	13080	13080	0
536	20240403	113600	133205690	13080	13080	13080	13080	100
537	20240403	113500	131897690	13080	13080	13080	13080	31
538	20240403	113400	131492210	13040	13040	13040	13040	0
539	20240403	113300	131492210	13040	13040	13040	13040	11
540	20240403	113200	131348770	13080	13080	13080	13080	0
541	20240403	113100	131348770	13080	13080	13080	13080	10
542	20240403	113000	131217970	13080	13080	13080	13080	70
543	20240403	112900	130302370	13080	13080	13080	13080	130
544	20240403	112800	128601970	13080	13080	13080	13080	10
545	20240403	112700	128471170	13080	13080	13080	13080	0
546	20240403	112600	128471170	13080	13080	13080	13080	10
547	20240403	112500	128340370	13080	13080	13080	13080	0
548	20240403	112400	128340370	13080	13080	13080	13080	10
549	20240403	112300	128209570	13080	13080	13080	13080	0
550	20240403	112200	128209570	13080	13080	13080	13080	1
551	20240403	112100	128196490	13080	13080	13080	13080	9
552	20240403	112000	128078770	13080	13080	13080	13080	0
553	20240403	111900	128078770	13080	13080	13080	13080	10
554	20240403	111800	127947970	13080	13080	13090	13080	22
555	20240403	111700	127660100	13080	13080	13080	13080	0
556	20240403	111600	127660100	13080	13080	13080	13080	294
557	20240403	111500	123814580	13080	13080	13080	13080	367
558	20240403	111400	119014220	13080	13080	13080	13080	0
559	20240403	111300	119014220	13080	13030	13080	13030	299
560	20240403	111200	115103510	13070	13070	13070	13070	0
561	20240403	111100	115103510	13070	13070	13070	13070	0
562	20240403	111000	115103510	13070	13030	13070	13030	43
563	20240403	110900	114541860	13030	13030	13030	13030	0
564	20240403	110800	114541860	13030	13030	13030	13030	0
565	20240403	110700	114541860	13030	13030	13030	13030	0
566	20240403	110600	114541860	13030	13030	13030	13030	36
567	20240403	110500	114072780	13030	13030	13030	13030	0
568	20240403	110400	114072780	13030	13030	13030	13030	0
569	20240403	110300	114072780	13030	13030	13030	13030	0
570	20240403	110200	114072780	13030	13030	13030	13030	0
571	20240403	110100	114072780	13030	13030	13030	13030	0
572	20240403	110000	114072780	13030	13030	13030	13030	8
573	20240403	105900	113968540	13030	13030	13030	13030	0
574	20240403	105800	113968540	13030	13030	13030	13030	0
575	20240403	105700	113968540	13030	13030	13030	13030	0
576	20240403	105600	113968540	13030	13030	13030	13030	0
577	20240403	105500	113968540	13030	13080	13080	13030	52
578	20240403	105400	113290880	13030	13030	13030	13030	105
579	20240403	105300	111922730	13080	13080	13080	13080	0
580	20240403	105200	111922730	13080	13080	13080	13080	0
581	20240403	105100	111922730	13080	13060	13080	13030	239
582	20240403	105000	108803190	13060	13060	13060	13060	141
583	20240403	104900	106961730	13060	13070	13080	13060	205
584	20240403	104800	104283590	13060	13060	13060	13060	0
585	20240403	104700	104283590	13060	13060	13060	13060	1
586	20240403	104600	104270530	13060	13060	13060	13060	0
587	20240403	104500	104270530	13060	13060	13060	13060	0
588	20240403	104400	104270530	13060	13060	13060	13060	0
589	20240403	104300	104270530	13060	13060	13060	13060	60
590	20240403	104200	103486930	13060	13060	13060	13060	580
591	20240403	104100	95912130	13090	13090	13090	13090	0
592	20240403	104000	95912130	13090	13090	13090	13090	1
593	20240403	103900	95899040	13090	13090	13090	13090	10
594	20240403	103800	95768140	13090	13090	13090	13090	577
595	20240403	103700	88215210	13060	13060	13060	13060	0
596	20240403	103600	88215210	13060	13060	13060	13060	0
597	20240403	103500	88215210	13060	13060	13060	13060	0
598	20240403	103400	88215210	13060	13060	13060	13060	0
599	20240403	103300	88215210	13060	13060	13060	13060	10
600	20240403	103200	88084610	13060	13060	13060	13060	0
601	20240403	103100	88084610	13060	13060	13060	13060	29
602	20240403	103000	87705870	13060	13060	13060	13060	9
603	20240403	102900	87588330	13060	13060	13060	13060	0
604	20240403	102800	87588330	13060	13060	13060	13060	0
605	20240403	102700	87588330	13060	13060	13060	13060	149
606	20240403	102600	85642390	13060	13060	13060	13060	0
607	20240403	102500	85642390	13060	13060	13060	13060	11
608	20240403	102400	85498730	13060	13060	13060	13060	501
609	20240403	102300	78955670	13060	13060	13060	13060	243
610	20240403	102200	75782090	13010	13010	13010	13010	100
611	20240403	102100	74481090	13060	13060	13060	13060	3
612	20240403	102000	74441910	13060	13010	13060	13010	9
613	20240403	101900	74324770	13010	13060	13060	13010	123
614	20240403	101800	72718990	13060	13060	13060	13060	226
615	20240403	101700	69767430	13010	13050	13050	13010	290
616	20240403	101600	65991490	13010	13010	13010	13010	0
617	20240403	101500	65991490	13010	13010	13010	13010	0
618	20240403	101400	65991490	13010	13010	13010	13010	11
619	20240403	101300	65848380	13060	13010	13060	13010	4
620	20240403	101200	65796290	13010	12960	13010	12960	863
621	20240403	101100	54579660	12950	12950	12950	12950	1
622	20240403	101000	54566710	12950	12940	12950	12940	69
623	20240403	100900	53673250	12940	12940	12940	12940	0
624	20240403	100800	53673250	12940	12940	12940	12940	200
625	20240403	100700	51085250	12940	12940	12940	12940	50
626	20240403	100600	50438250	12950	12950	12950	12950	0
627	20240403	100500	50438250	12950	12950	12950	12950	253
628	20240403	100400	47161900	12950	12940	12950	12940	306
629	20240403	100300	43200200	12930	12930	12930	12930	2
630	20240403	100200	43174340	12930	12930	12930	12930	19
631	20240403	100100	42928670	12850	12850	12850	12850	5
632	20240403	100000	42864420	12850	12850	12850	12850	9
633	20240403	095900	42748770	12830	12830	12830	12830	0
634	20240403	095800	42748770	12830	12830	12830	12830	0
635	20240403	095700	42748770	12830	12830	12830	12830	7
636	20240403	095600	42658960	12940	12940	12940	12940	0
637	20240403	095500	42658960	12940	12940	12940	12940	0
638	20240403	095400	42658960	12940	12940	12940	12940	100
639	20240403	095300	41364960	12830	12830	12830	12830	0
640	20240403	095200	41364960	12830	12830	12830	12830	0
641	20240403	095100	41364960	12830	12830	12830	12830	1
642	20240403	095000	41352130	12830	12830	12830	12830	7
643	20240403	094900	41262320	12810	12810	12810	12810	0
644	20240403	094800	41262320	12810	12810	12810	12810	0
645	20240403	094700	41262320	12810	12810	12810	12810	0
646	20240403	094600	41262320	12810	12810	12810	12810	0
647	20240403	094500	41262320	12810	12810	12810	12810	0
648	20240403	094400	41262320	12810	12860	12860	12810	1000
649	20240403	094300	28427340	12870	12870	12870	12870	600
650	20240403	094200	20705340	12870	12870	12870	12870	0
651	20240403	094100	20705340	12870	12870	12870	12870	0
652	20240403	094000	20705340	12870	12870	12870	12870	7
653	20240403	093900	20615250	12870	12870	12870	12870	0
654	20240403	093800	20615250	12870	12870	12870	12870	0
655	20240403	093700	20615250	12870	12870	12870	12870	0
656	20240403	093600	20615250	12870	12870	12870	12870	0
657	20240403	093500	20615250	12870	12880	12880	12870	653
658	20240403	093400	12211090	12880	12880	12880	12880	0
659	20240403	093300	12211090	12880	12880	12880	12880	9
660	20240403	093200	12095170	12950	12950	12950	12950	0
661	20240403	093100	12095170	12950	12950	12950	12950	0
662	20240403	093000	12095170	12950	12950	12950	12950	0
663	20240403	092900	12095170	12950	12950	12950	12950	0
664	20240403	092800	12095170	12950	12950	12950	12950	1
665	20240403	092700	12082220	12950	12950	12950	12950	1
666	20240403	092600	12069270	12950	12950	12950	12950	1
667	20240403	092500	12056320	12870	12870	12870	12870	0
668	20240403	092400	12056320	12870	12870	12870	12870	1
669	20240403	092300	12043450	12950	12940	12950	12860	254
670	20240403	092200	8755960	12940	12940	12940	12940	100
671	20240403	092100	7461960	12940	12940	12940	12940	0
672	20240403	092000	7461960	12940	12940	12940	12940	0
673	20240403	091900	7461960	12940	12940	12940	12940	100
674	20240403	091800	6167960	12940	12900	12940	12900	160
675	20240403	091700	4100110	12840	12840	12840	12840	0
676	20240403	091600	4100110	12840	12840	12840	12840	0
677	20240403	091500	4100110	12840	12840	12840	12840	0
678	20240403	091400	4100110	12840	12840	12840	12840	2
679	20240403	091300	4074430	12930	12840	12930	12840	30
680	20240403	091200	3688060	12830	12830	12830	12830	0
681	20240403	091100	3688060	12830	12830	12830	12830	1
682	20240403	091000	3675230	12830	12840	12840	12830	102
683	20240403	090900	2365570	12820	12820	12820	12820	0
684	20240403	090800	2365570	12820	12820	12820	12820	3
685	20240403	090700	2327110	12810	12810	12810	12810	0
686	20240403	090600	2327110	12810	12810	12810	12810	0
687	20240403	090500	2327110	12810	12810	12810	12810	0
688	20240403	090400	2327110	12810	12810	12810	12810	11
689	20240403	090300	2186200	12860	12860	12860	12860	0
690	20240403	090200	2186200	12860	12860	12860	12860	0
691	20240403	090100	2186200	12860	12860	12860	12860	100
692	20240403	090000	900200	12860	12860	12860	12860	70