KissMeData/311690/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203800	267876650	15690	15690	15690	15690	67
3	20240402	203700	267876650	15690	15690	15690	15690	0
4	20240402	203600	267876650	15690	15690	15690	15690	0
5	20240402	203500	267876650	15690	15690	15690	15690	0
6	20240402	203400	267876650	15690	15690	15690	15690	0
7	20240402	203300	267876650	15690	15690	15690	15690	0
8	20240402	203200	267876650	15690	15690	15690	15690	0
9	20240402	203100	267876650	15690	15690	15690	15690	0
10	20240402	203000	267876650	15690	15690	15690	15690	0
11	20240402	202900	267876650	15690	15690	15690	15690	0
12	20240402	202800	267876650	15690	15690	15690	15690	0
13	20240402	202700	267876650	15690	15690	15690	15690	0
14	20240402	202600	267876650	15690	15690	15690	15690	0
15	20240402	202500	267876650	15690	15690	15690	15690	0
16	20240402	202400	267876650	15690	15690	15690	15690	0
17	20240402	202300	267876650	15690	15690	15690	15690	0
18	20240402	202200	267876650	15690	15690	15690	15690	0
19	20240402	202100	267876650	15690	15690	15690	15690	0
20	20240402	202000	267876650	15690	15690	15690	15690	0
21	20240402	201900	267876650	15690	15690	15690	15690	0
22	20240402	201800	267876650	15690	15690	15690	15690	0
23	20240402	201700	267876650	15690	15690	15690	15690	0
24	20240402	201600	267876650	15690	15690	15690	15690	0
25	20240402	201500	267876650	15690	15690	15690	15690	0
26	20240402	201400	267876650	15690	15690	15690	15690	0
27	20240402	201300	267876650	15690	15690	15690	15690	0
28	20240402	201200	267876650	15690	15690	15690	15690	0
29	20240402	201100	267876650	15690	15690	15690	15690	0
30	20240402	201000	267876650	15690	15690	15690	15690	0
31	20240402	200900	267876650	15690	15690	15690	15690	0
32	20240402	200800	267876650	15690	15690	15690	15690	67
33	20240402	200700	267876650	15690	15690	15690	15690	0
34	20240402	200600	267876650	15690	15690	15690	15690	0
35	20240402	200500	267876650	15690	15690	15690	15690	0
36	20240402	200400	267876650	15690	15690	15690	15690	0
37	20240402	200300	267876650	15690	15690	15690	15690	0
38	20240402	200200	267876650	15690	15690	15690	15690	0
39	20240402	200100	267876650	15690	15690	15690	15690	0
40	20240402	200000	267876650	15690	15690	15690	15690	0
41	20240402	195900	267876650	15690	15690	15690	15690	0
42	20240402	195800	267876650	15690	15690	15690	15690	0
43	20240402	195700	267876650	15690	15690	15690	15690	0
44	20240402	195600	267876650	15690	15690	15690	15690	0
45	20240402	195500	267876650	15690	15690	15690	15690	0
46	20240402	195400	267876650	15690	15690	15690	15690	0
47	20240402	195300	267876650	15690	15690	15690	15690	0
48	20240402	195200	267876650	15690	15690	15690	15690	0
49	20240402	195100	267876650	15690	15690	15690	15690	0
50	20240402	195000	267876650	15690	15690	15690	15690	0
51	20240402	194900	267876650	15690	15690	15690	15690	0
52	20240402	194800	267876650	15690	15690	15690	15690	0
53	20240402	194700	267876650	15690	15690	15690	15690	0
54	20240402	194600	267876650	15690	15690	15690	15690	0
55	20240402	194500	267876650	15690	15690	15690	15690	0
56	20240402	194400	267876650	15690	15690	15690	15690	0
57	20240402	194300	267876650	15690	15690	15690	15690	0
58	20240402	194200	267876650	15690	15690	15690	15690	0
59	20240402	194100	267876650	15690	15690	15690	15690	0
60	20240402	194000	267876650	15690	15690	15690	15690	0
61	20240402	193900	267876650	15690	15690	15690	15690	0
62	20240402	193800	267876650	15690	15690	15690	15690	67
63	20240402	193700	267876650	15690	15690	15690	15690	0
64	20240402	193600	267876650	15690	15690	15690	15690	0
65	20240402	193500	267876650	15690	15690	15690	15690	0
66	20240402	193400	267876650	15690	15690	15690	15690	0
67	20240402	193300	267876650	15690	15690	15690	15690	0
68	20240402	193200	267876650	15690	15690	15690	15690	0
69	20240402	193100	267876650	15690	15690	15690	15690	0
70	20240402	193000	267876650	15690	15690	15690	15690	0
71	20240402	192900	267876650	15690	15690	15690	15690	0
72	20240402	192800	267876650	15690	15690	15690	15690	0
73	20240402	192700	267876650	15690	15690	15690	15690	0
74	20240402	192600	267876650	15690	15690	15690	15690	0
75	20240402	192500	267876650	15690	15690	15690	15690	0
76	20240402	192400	267876650	15690	15690	15690	15690	0
77	20240402	192300	267876650	15690	15690	15690	15690	0
78	20240402	192200	267876650	15690	15690	15690	15690	0
79	20240402	192100	267876650	15690	15690	15690	15690	0
80	20240402	192000	267876650	15690	15690	15690	15690	0
81	20240402	191900	267876650	15690	15690	15690	15690	0
82	20240402	191800	267876650	15690	15690	15690	15690	0
83	20240402	191700	267876650	15690	15690	15690	15690	0
84	20240402	191600	267876650	15690	15690	15690	15690	0
85	20240402	191500	267876650	15690	15690	15690	15690	0
86	20240402	191400	267876650	15690	15690	15690	15690	0
87	20240402	191300	267876650	15690	15690	15690	15690	0
88	20240402	191200	267876650	15690	15690	15690	15690	0
89	20240402	191100	267876650	15690	15690	15690	15690	0
90	20240402	191000	267876650	15690	15690	15690	15690	0
91	20240402	190900	267876650	15690	15690	15690	15690	0
92	20240402	190800	267876650	15690	15690	15690	15690	67
93	20240402	190700	267876650	15690	15690	15690	15690	0
94	20240402	190600	267876650	15690	15690	15690	15690	0
95	20240402	190500	267876650	15690	15690	15690	15690	0
96	20240402	190400	267876650	15690	15690	15690	15690	0
97	20240402	190300	267876650	15690	15690	15690	15690	0
98	20240402	190200	267876650	15690	15690	15690	15690	0
99	20240402	190100	267876650	15690	15690	15690	15690	0
100	20240402	190000	267876650	15690	15690	15690	15690	0
101	20240402	185900	267876650	15690	15690	15690	15690	0
102	20240402	185800	267876650	15690	15690	15690	15690	0
103	20240402	185700	267876650	15690	15690	15690	15690	0
104	20240402	185600	267876650	15690	15690	15690	15690	0
105	20240402	185500	267876650	15690	15690	15690	15690	0
106	20240402	185400	267876650	15690	15690	15690	15690	0
107	20240402	185300	267876650	15690	15690	15690	15690	0
108	20240402	185200	267876650	15690	15690	15690	15690	0
109	20240402	185100	267876650	15690	15690	15690	15690	0
110	20240402	185000	267876650	15690	15690	15690	15690	0
111	20240402	184900	267876650	15690	15690	15690	15690	0
112	20240402	184800	267876650	15690	15690	15690	15690	0
113	20240402	184700	267876650	15690	15690	15690	15690	0
114	20240402	184600	267876650	15690	15690	15690	15690	0
115	20240402	184500	267876650	15690	15690	15690	15690	0
116	20240402	184400	267876650	15690	15690	15690	15690	0
117	20240402	184300	267876650	15690	15690	15690	15690	0
118	20240402	184200	267876650	15690	15690	15690	15690	0
119	20240402	184100	267876650	15690	15690	15690	15690	0
120	20240402	184000	267876650	15690	15690	15690	15690	0
121	20240402	183900	267876650	15690	15690	15690	15690	0
122	20240402	183800	267876650	15690	15690	15690	15690	67
123	20240402	183700	267876650	15690	15690	15690	15690	0
124	20240402	183600	267876650	15690	15690	15690	15690	0
125	20240402	183500	267876650	15690	15690	15690	15690	0
126	20240402	183400	267876650	15690	15690	15690	15690	0
127	20240402	183300	267876650	15690	15690	15690	15690	0
128	20240402	183200	267876650	15690	15690	15690	15690	0
129	20240402	183100	267876650	15690	15690	15690	15690	0
130	20240402	183000	267876650	15690	15690	15690	15690	0
131	20240402	182900	267876650	15690	15690	15690	15690	0
132	20240402	182800	267876650	15690	15690	15690	15690	0
133	20240402	182700	267876650	15690	15690	15690	15690	0
134	20240402	182600	267876650	15690	15690	15690	15690	0
135	20240402	182500	267876650	15690	15690	15690	15690	0
136	20240402	182400	267876650	15690	15690	15690	15690	0
137	20240402	182300	267876650	15690	15690	15690	15690	0
138	20240402	182200	267876650	15690	15690	15690	15690	0
139	20240402	182100	267876650	15690	15690	15690	15690	0
140	20240402	182000	267876650	15690	15690	15690	15690	0
141	20240402	181900	267876650	15690	15690	15690	15690	0
142	20240402	181800	267876650	15690	15690	15690	15690	0
143	20240402	181700	267876650	15690	15690	15690	15690	0
144	20240402	181600	267876650	15690	15690	15690	15690	0
145	20240402	181500	267876650	15690	15690	15690	15690	0
146	20240402	181400	267876650	15690	15690	15690	15690	0
147	20240402	181300	267876650	15690	15690	15690	15690	0
148	20240402	181200	267876650	15690	15690	15690	15690	0
149	20240402	181100	267876650	15690	15690	15690	15690	0
150	20240402	181000	267876650	15690	15690	15690	15690	0
151	20240402	180900	267876650	15690	15690	15690	15690	0
152	20240402	180800	267876650	15690	15690	15690	15690	67
153	20240402	180700	267876650	15690	15690	15690	15690	0
154	20240402	180600	267876650	15690	15690	15690	15690	0
155	20240402	180500	267876650	15690	15690	15690	15690	0
156	20240402	180400	267876650	15690	15690	15690	15690	0
157	20240402	180300	267876650	15690	15690	15690	15690	0
158	20240402	180200	267876650	15690	15690	15690	15690	0
159	20240402	180100	267876650	15690	15690	15690	15690	0
160	20240402	180000	267876650	15690	15690	15690	15690	0
161	20240402	175900	267876650	15690	15690	15690	15690	0
162	20240402	175800	267876650	15690	15690	15690	15690	0
163	20240402	175700	267876650	15690	15690	15690	15690	0
164	20240402	175600	267876650	15690	15690	15690	15690	0
165	20240402	175500	267876650	15690	15690	15690	15690	0
166	20240402	175400	267876650	15690	15690	15690	15690	0
167	20240402	175300	267876650	15690	15690	15690	15690	0
168	20240402	175200	267876650	15690	15690	15690	15690	0
169	20240402	175100	267876650	15690	15690	15690	15690	0
170	20240402	175000	267876650	15690	15690	15690	15690	0
171	20240402	174900	267876650	15690	15690	15690	15690	0
172	20240402	174800	267876650	15690	15690	15690	15690	0
173	20240402	174700	267876650	15690	15690	15690	15690	0
174	20240402	174600	267876650	15690	15690	15690	15690	0
175	20240402	174500	267876650	15690	15690	15690	15690	0
176	20240402	174400	267876650	15690	15690	15690	15690	0
177	20240402	174300	267876650	15690	15690	15690	15690	0
178	20240402	174200	267876650	15690	15690	15690	15690	0
179	20240402	174100	267876650	15690	15690	15690	15690	0
180	20240402	174000	267876650	15690	15690	15690	15690	0
181	20240402	173900	267876650	15690	15690	15690	15690	0
182	20240402	173800	267876650	15690	15690	15690	15690	67
183	20240402	173700	267876650	15690	15690	15690	15690	0
184	20240402	173600	267876650	15690	15690	15690	15690	0
185	20240402	173500	267876650	15690	15690	15690	15690	0
186	20240402	173400	267876650	15690	15690	15690	15690	0
187	20240402	173300	267876650	15690	15690	15690	15690	0
188	20240402	173200	267876650	15690	15690	15690	15690	0
189	20240402	173100	267876650	15690	15690	15690	15690	0
190	20240402	173000	267876650	15690	15690	15690	15690	0
191	20240402	172900	267876650	15690	15690	15690	15690	0
192	20240402	172800	267876650	15690	15690	15690	15690	0
193	20240402	172700	267876650	15690	15690	15690	15690	0
194	20240402	172600	267876650	15690	15690	15690	15690	0
195	20240402	172500	267876650	15690	15690	15690	15690	0
196	20240402	172400	267876650	15690	15690	15690	15690	0
197	20240402	172300	267876650	15690	15690	15690	15690	0
198	20240402	172200	267876650	15690	15690	15690	15690	0
199	20240402	172100	267876650	15690	15690	15690	15690	0
200	20240402	172000	267876650	15690	15690	15690	15690	0
201	20240402	171900	267876650	15690	15690	15690	15690	0
202	20240402	171800	267876650	15690	15690	15690	15690	0
203	20240402	171700	267876650	15690	15690	15690	15690	0
204	20240402	171600	267876650	15690	15690	15690	15690	0
205	20240402	171500	267876650	15690	15690	15690	15690	0
206	20240402	171400	267876650	15690	15690	15690	15690	0
207	20240402	171300	267876650	15690	15690	15690	15690	0
208	20240402	171200	267876650	15690	15690	15690	15690	0
209	20240402	171100	267876650	15690	15690	15690	15690	0
210	20240402	171000	267876650	15690	15690	15690	15690	0
211	20240402	170900	267876650	15690	15690	15690	15690	0
212	20240402	170800	267876650	15690	15690	15690	15690	67
213	20240402	170700	267876650	15690	15690	15690	15690	0
214	20240402	170600	267876650	15690	15690	15690	15690	0
215	20240402	170500	267876650	15690	15690	15690	15690	0
216	20240402	170400	267876650	15690	15690	15690	15690	0
217	20240402	170300	267876650	15690	15690	15690	15690	0
218	20240402	170200	267876650	15690	15690	15690	15690	0
219	20240402	170100	267876650	15690	15690	15690	15690	0
220	20240402	170000	267876650	15690	15690	15690	15690	0
221	20240402	165900	267876650	15690	15690	15690	15690	0
222	20240402	165800	267876650	15690	15690	15690	15690	0
223	20240402	165700	267876650	15690	15690	15690	15690	0
224	20240402	165600	267876650	15690	15690	15690	15690	0
225	20240402	165500	267876650	15690	15690	15690	15690	0
226	20240402	165400	267876650	15690	15690	15690	15690	0
227	20240402	165300	267876650	15690	15690	15690	15690	0
228	20240402	165200	267876650	15690	15690	15690	15690	0
229	20240402	165100	267876650	15690	15690	15690	15690	0
230	20240402	165000	267876650	15690	15690	15690	15690	0
231	20240402	164900	267876650	15690	15690	15690	15690	0
232	20240402	164800	267876650	15690	15690	15690	15690	0
233	20240402	164700	267876650	15690	15690	15690	15690	0
234	20240402	164600	267876650	15690	15690	15690	15690	0
235	20240402	164500	267876650	15690	15690	15690	15690	0
236	20240402	164400	267876650	15690	15690	15690	15690	0
237	20240402	164300	267876650	15690	15690	15690	15690	0
238	20240402	164200	267876650	15690	15690	15690	15690	0
239	20240402	164100	267876650	15690	15690	15690	15690	0
240	20240402	164000	267876650	15690	15690	15690	15690	0
241	20240402	163900	267876650	15690	15690	15690	15690	0
242	20240402	163800	267876650	15690	15690	15690	15690	67
243	20240402	163700	267876650	15690	15690	15690	15690	0
244	20240402	163600	267876650	15690	15690	15690	15690	0
245	20240402	163500	267876650	15690	15690	15690	15690	0
246	20240402	163400	267876650	15690	15690	15690	15690	0
247	20240402	163300	267876650	15690	15690	15690	15690	0
248	20240402	163200	267876650	15690	15690	15690	15690	0
249	20240402	163100	267876650	15690	15690	15690	15690	0
250	20240402	163000	267876650	15690	15690	15690	15690	0
251	20240402	162900	267876650	15690	15690	15690	15690	0
252	20240402	162800	267876650	15690	15690	15690	15690	0
253	20240402	162700	267876650	15690	15690	15690	15690	0
254	20240402	162600	267876650	15690	15690	15690	15690	0
255	20240402	162500	267876650	15690	15690	15690	15690	0
256	20240402	162400	267876650	15690	15690	15690	15690	0
257	20240402	162300	267876650	15690	15690	15690	15690	0
258	20240402	162200	267876650	15690	15690	15690	15690	0
259	20240402	162100	267876650	15690	15690	15690	15690	0
260	20240402	162000	267876650	15690	15690	15690	15690	0
261	20240402	161900	267876650	15690	15690	15690	15690	0
262	20240402	161800	267876650	15690	15690	15690	15690	0
263	20240402	161700	267876650	15690	15690	15690	15690	0
264	20240402	161600	267876650	15690	15690	15690	15690	0
265	20240402	161500	267876650	15690	15690	15690	15690	0
266	20240402	161400	267876650	15690	15690	15690	15690	0
267	20240402	161300	267876650	15690	15690	15690	15690	0
268	20240402	161200	267876650	15690	15690	15690	15690	0
269	20240402	161100	267876650	15690	15690	15690	15690	0
270	20240402	161000	267876650	15690	15690	15690	15690	0
271	20240402	160900	267876650	15690	15690	15690	15690	0
272	20240402	160800	267876650	15690	15690	15690	15690	67
273	20240402	160700	267876650	15690	15690	15690	15690	0
274	20240402	160600	267876650	15690	15690	15690	15690	0
275	20240402	160500	267876650	15690	15690	15690	15690	0
276	20240402	160400	267876650	15690	15690	15690	15690	0
277	20240402	160300	267876650	15690	15690	15690	15690	0
278	20240402	160200	267876650	15690	15690	15690	15690	0
279	20240402	160100	267876650	15690	15690	15690	15690	0
280	20240402	160000	267876650	15690	15690	15690	15690	0
281	20240402	155900	267876650	15690	15690	15690	15690	0
282	20240402	155800	267876650	15690	15690	15690	15690	0
283	20240402	155700	267876650	15690	15690	15690	15690	0
284	20240402	155600	267876650	15690	15690	15690	15690	0
285	20240402	155500	267876650	15690	15690	15690	15690	0
286	20240402	155400	267876650	15690	15690	15690	15690	0
287	20240402	155300	267876650	15690	15690	15690	15690	0
288	20240402	155200	267876650	15690	15690	15690	15690	0
289	20240402	155100	267876650	15690	15690	15690	15690	0
290	20240402	155000	267876650	15690	15690	15690	15690	0
291	20240402	154900	267876650	15690	15690	15690	15690	0
292	20240402	154800	267876650	15690	15690	15690	15690	0
293	20240402	154700	267876650	15690	15690	15690	15690	0
294	20240402	154600	267876650	15690	15690	15690	15690	0
295	20240402	154500	267876650	15690	15690	15690	15690	0
296	20240402	154400	267876650	15690	15690	15690	15690	0
297	20240402	154300	267876650	15690	15690	15690	15690	0
298	20240402	154200	267876650	15690	15690	15690	15690	0
299	20240402	154100	267876650	15690	15690	15690	15690	0
300	20240402	154000	267876650	15690	15690	15690	15690	0
301	20240402	153900	267876650	15690	15690	15690	15690	0
302	20240402	153800	267876650	15690	15690	15690	15690	67
303	20240402	153700	267876650	15690	15690	15690	15690	0
304	20240402	153600	267876650	15690	15690	15690	15690	0
305	20240402	153500	267876650	15690	15690	15690	15690	0
306	20240402	153400	267876650	15690	15690	15690	15690	0
307	20240402	153300	267876650	15690	15690	15690	15690	0
308	20240402	153200	267876650	15690	15690	15690	15690	0
309	20240402	153100	267876650	15690	15690	15690	15690	0
310	20240402	153000	267876650	15690	15690	15690	15690	67
311	20240402	152900	266825420	15690	15690	15690	15690	0
312	20240402	152800	266825420	15690	15690	15690	15690	0
313	20240402	152700	266825420	15690	15690	15690	15690	0
314	20240402	152600	266825420	15690	15690	15690	15690	0
315	20240402	152500	266825420	15690	15690	15690	15690	0
316	20240402	152400	266825420	15690	15690	15690	15690	0
317	20240402	152300	266825420	15690	15690	15690	15690	0
318	20240402	152200	266825420	15690	15690	15690	15690	0
319	20240402	152100	266825420	15690	15690	15690	15690	0
320	20240402	152000	266825420	15690	15690	15690	15690	0
321	20240402	151900	266825420	15690	15690	15690	15690	0
322	20240402	151800	266825420	15690	15690	15690	15690	0
323	20240402	151700	266825420	15690	15640	15690	15620	232
324	20240402	151600	263200770	15730	15730	15730	15730	0
325	20240402	151500	263200770	15730	15730	15730	15730	0
326	20240402	151400	263200770	15730	15730	15730	15730	0
327	20240402	151300	263200770	15730	15730	15730	15730	0
328	20240402	151200	263200770	15730	15730	15730	15730	0
329	20240402	151100	263200770	15730	15730	15730	15730	95
330	20240402	151000	261706420	15730	15640	15730	15640	8
331	20240402	150900	261580670	15730	15700	15730	15700	192
332	20240402	150800	258566240	15700	15700	15700	15700	0
333	20240402	150700	258566240	15700	15700	15700	15700	0
334	20240402	150600	258566240	15700	15700	15700	15700	0
335	20240402	150500	258566240	15700	15700	15700	15700	1
336	20240402	150400	258550540	15620	15620	15620	15620	0
337	20240402	150300	258550540	15620	15620	15620	15620	0
338	20240402	150200	258550540	15620	15620	15620	15620	0
339	20240402	150100	258550540	15620	15620	15620	15620	0
340	20240402	150000	258550540	15620	15620	15620	15620	0
341	20240402	145900	258550540	15620	15620	15620	15620	0
342	20240402	145800	258550540	15620	15620	15620	15620	0
343	20240402	145700	258550540	15620	15620	15620	15620	0
344	20240402	145600	258550540	15620	15620	15620	15620	6
345	20240402	145500	258456820	15700	15700	15700	15700	0
346	20240402	145400	258456820	15700	15680	15700	15680	195
347	20240402	145300	255399160	15680	15680	15680	15680	64
348	20240402	145200	254395640	15620	15620	15620	15620	0
349	20240402	145100	254395640	15620	15620	15620	15620	0
350	20240402	145000	254395640	15620	15620	15620	15620	0
351	20240402	144900	254395640	15620	15620	15620	15620	0
352	20240402	144800	254395640	15620	15620	15620	15620	0
353	20240402	144700	254395640	15620	15620	15620	15620	94
354	20240402	144600	252927360	15570	15570	15570	15570	0
355	20240402	144500	252927360	15570	15570	15570	15570	0
356	20240402	144400	252927360	15570	15570	15570	15570	0
357	20240402	144300	252927360	15570	15570	15570	15570	0
358	20240402	144200	252927360	15570	15570	15570	15570	2
359	20240402	144100	252896220	15570	15540	15570	15540	68
360	20240402	144000	251838480	15550	15550	15550	15550	0
361	20240402	143900	251838480	15550	15550	15550	15550	0
362	20240402	143800	251838480	15550	15550	15550	15550	71
363	20240402	143700	250734430	15500	15500	15500	15500	0
364	20240402	143600	250734430	15500	15500	15500	15500	0
365	20240402	143500	250734430	15500	15500	15500	15500	0
366	20240402	143400	250734430	15500	15500	15500	15500	0
367	20240402	143300	250734430	15500	15500	15500	15500	60
368	20240402	143200	249804430	15500	15500	15500	15500	7
369	20240402	143100	249695930	15500	15500	15500	15500	0
370	20240402	143000	249695930	15500	15510	15510	15500	70
371	20240402	142900	248610810	15510	15510	15510	15510	70
372	20240402	142800	247525110	15500	15500	15500	15500	0
373	20240402	142700	247525110	15500	15500	15500	15500	0
374	20240402	142600	247525110	15500	15500	15500	15500	0
375	20240402	142500	247525110	15500	15500	15500	15500	0
376	20240402	142400	247525110	15500	15500	15500	15500	0
377	20240402	142300	247525110	15500	15500	15500	15500	0
378	20240402	142200	247525110	15500	15510	15510	15500	50
379	20240402	142100	246749860	15510	15520	15520	15510	30
380	20240402	142000	246284550	15520	15520	15520	15520	0
381	20240402	141900	246284550	15520	15540	15540	15520	7
382	20240402	141800	246175810	15540	15580	15580	15540	965
383	20240402	141700	231146460	15590	15590	15590	15590	0
384	20240402	141600	231146460	15590	15590	15590	15590	0
385	20240402	141500	231146460	15590	15600	15600	15590	348
386	20240402	141400	225717810	15610	15610	15610	15610	0
387	20240402	141300	225717810	15610	15610	15610	15610	0
388	20240402	141200	225717810	15610	15610	15610	15610	0
389	20240402	141100	225717810	15610	15610	15610	15610	41
390	20240402	141000	225077800	15610	15610	15610	15610	50
391	20240402	140900	224297300	15610	15610	15610	15610	0
392	20240402	140800	224297300	15610	15610	15610	15610	0
393	20240402	140700	224297300	15610	15610	15610	15610	0
394	20240402	140600	224297300	15610	15610	15610	15610	0
395	20240402	140500	224297300	15610	15610	15610	15610	0
396	20240402	140400	224297300	15610	15610	15610	15610	0
397	20240402	140300	224297300	15610	15610	15610	15610	200
398	20240402	140200	221175300	15610	15610	15610	15610	0
399	20240402	140100	221175300	15610	15610	15610	15610	0
400	20240402	140000	221175300	15610	15610	15610	15610	0
401	20240402	135900	221175300	15610	15610	15610	15610	0
402	20240402	135800	221175300	15610	15610	15610	15610	0
403	20240402	135700	221175300	15610	15630	15630	15610	110
404	20240402	135600	219457640	15620	15620	15620	15620	0
405	20240402	135500	219457640	15620	15620	15620	15620	0
406	20240402	135400	219457640	15620	15620	15620	15620	0
407	20240402	135300	219457640	15620	15620	15620	15620	0
408	20240402	135200	219457640	15620	15620	15620	15620	0
409	20240402	135100	219457640	15620	15620	15620	15620	0
410	20240402	135000	219457640	15620	15620	15620	15620	0
411	20240402	134900	219457640	15620	15620	15620	15620	0
412	20240402	134800	219457640	15620	15620	15620	15620	0
413	20240402	134700	219457640	15620	15620	15620	15620	0
414	20240402	134600	219457640	15620	15620	15620	15620	0
415	20240402	134500	219457640	15620	15620	15620	15620	0
416	20240402	134400	219457640	15620	15620	15620	15620	0
417	20240402	134300	219457640	15620	15620	15620	15620	0
418	20240402	134200	219457640	15620	15620	15620	15620	0
419	20240402	134100	219457640	15620	15620	15620	15620	0
420	20240402	134000	219457640	15620	15620	15620	15620	0
421	20240402	133900	219457640	15620	15620	15620	15620	0
422	20240402	133800	219457640	15620	15620	15620	15620	1
423	20240402	133700	219442020	15620	15620	15620	15620	0
424	20240402	133600	219442020	15620	15620	15620	15620	0
425	20240402	133500	219442020	15620	15620	15620	15620	9
426	20240402	133400	219301440	15620	15620	15620	15620	0
427	20240402	133300	219301440	15620	15620	15620	15620	4
428	20240402	133200	219238960	15600	15600	15600	15600	40
429	20240402	133100	218614960	15600	15600	15600	15600	0
430	20240402	133000	218614960	15600	15600	15600	15600	0
431	20240402	132900	218614960	15600	15600	15600	15600	0
432	20240402	132800	218614960	15600	15600	15600	15600	0
433	20240402	132700	218614960	15600	15600	15600	15600	0
434	20240402	132600	218614960	15600	15600	15600	15600	0
435	20240402	132500	218614960	15600	15600	15600	15600	0
436	20240402	132400	218614960	15600	15600	15600	15600	0
437	20240402	132300	218614960	15600	15600	15600	15600	0
438	20240402	132200	218614960	15600	15600	15600	15600	0
439	20240402	132100	218614960	15600	15600	15600	15600	0
440	20240402	132000	218614960	15600	15600	15600	15600	18
441	20240402	131900	218334160	15600	15600	15600	15600	0
442	20240402	131800	218334160	15600	15600	15600	15600	0
443	20240402	131700	218334160	15600	15600	15600	15600	0
444	20240402	131600	218334160	15600	15610	15610	15600	437
445	20240402	131500	211514590	15610	15610	15610	15610	357
446	20240402	131400	205941820	15620	15620	15620	15620	146
447	20240402	131300	203661300	15620	15640	15640	15620	317
448	20240402	131200	198708010	15650	15650	15650	15650	41
449	20240402	131100	198066360	15650	15650	15650	15650	100
450	20240402	131000	196501360	15650	15660	15660	15650	50
451	20240402	130900	195718760	15660	15660	15660	15660	31
452	20240402	130800	195233300	15670	15690	15690	15670	405
453	20240402	130700	188883130	15690	15690	15690	15690	0
454	20240402	130600	188883130	15690	15690	15690	15690	0
455	20240402	130500	188883130	15690	15690	15690	15690	0
456	20240402	130400	188883130	15690	15690	15690	15690	0
457	20240402	130300	188883130	15690	15690	15690	15690	0
458	20240402	130200	188883130	15690	15690	15690	15690	0
459	20240402	130100	188883130	15690	15690	15690	15690	0
460	20240402	130000	188883130	15690	15690	15690	15690	0
461	20240402	125900	188883130	15690	15690	15690	15690	0
462	20240402	125800	188883130	15690	15690	15690	15690	0
463	20240402	125700	188883130	15690	15690	15690	15690	0
464	20240402	125600	188883130	15690	15690	15690	15690	0
465	20240402	125500	188883130	15690	15690	15690	15690	0
466	20240402	125400	188883130	15690	15690	15690	15690	0
467	20240402	125300	188883130	15690	15690	15690	15690	0
468	20240402	125200	188883130	15690	15690	15690	15690	119
469	20240402	125100	187016020	15690	15690	15690	15690	0
470	20240402	125000	187016020	15690	15690	15690	15690	0
471	20240402	124900	187016020	15690	15690	15690	15690	10
472	20240402	124800	186859120	15690	15690	15690	15690	0
473	20240402	124700	186859120	15690	15690	15690	15690	0
474	20240402	124600	186859120	15690	15690	15690	15690	0
475	20240402	124500	186859120	15690	15690	15690	15690	0
476	20240402	124400	186859120	15690	15690	15690	15690	0
477	20240402	124300	186859120	15690	15690	15690	15690	0
478	20240402	124200	186859120	15690	15690	15690	15690	1
479	20240402	124100	186843430	15690	15690	15690	15690	0
480	20240402	124000	186843430	15690	15690	15690	15690	40
481	20240402	123900	186215830	15690	15690	15690	15690	197
482	20240402	123800	183124900	15690	15700	15700	15690	63
483	20240402	123700	182136040	15700	15700	15700	15700	0
484	20240402	123600	182136040	15700	15700	15700	15700	12
485	20240402	123500	181947640	15700	15700	15700	15700	1
486	20240402	123400	181931940	15720	15720	15720	15720	0
487	20240402	123300	181931940	15720	15720	15720	15720	128
488	20240402	123200	179919780	15760	15760	15760	15760	0
489	20240402	123100	179919780	15760	15760	15760	15760	0
490	20240402	123000	179919780	15760	15760	15760	15760	0
491	20240402	122900	179919780	15760	15760	15760	15760	0
492	20240402	122800	179919780	15760	15760	15760	15760	0
493	20240402	122700	179919780	15760	15760	15760	15760	0
494	20240402	122600	179919780	15760	15760	15760	15760	0
495	20240402	122500	179919780	15760	15760	15760	15760	0
496	20240402	122400	179919780	15760	15760	15760	15760	0
497	20240402	122300	179919780	15760	15760	15760	15760	0
498	20240402	122200	179919780	15760	15760	15760	15760	0
499	20240402	122100	179919780	15760	15760	15760	15760	0
500	20240402	122000	179919780	15760	15760	15760	15760	0
501	20240402	121900	179919780	15760	15760	15760	15760	0
502	20240402	121800	179919780	15760	15760	15760	15760	0
503	20240402	121700	179919780	15760	15760	15760	15760	0
504	20240402	121600	179919780	15760	15760	15760	15760	0
505	20240402	121500	179919780	15760	15760	15760	15760	0
506	20240402	121400	179919780	15760	15760	15760	15760	0
507	20240402	121300	179919780	15760	15760	15760	15760	0
508	20240402	121200	179919780	15760	15760	15760	15760	0
509	20240402	121100	179919780	15760	15760	15760	15760	0
510	20240402	121000	179919780	15760	15760	15760	15760	10
511	20240402	120900	179762180	15770	15770	15770	15770	1
512	20240402	120800	179746410	15790	15790	15790	15790	0
513	20240402	120700	179746410	15790	15790	15790	15790	0
514	20240402	120600	179746410	15790	15790	15790	15790	0
515	20240402	120500	179746410	15790	15790	15790	15790	0
516	20240402	120400	179746410	15790	15790	15790	15790	0
517	20240402	120300	179746410	15790	15790	15790	15790	0
518	20240402	120200	179746410	15790	15790	15790	15790	0
519	20240402	120100	179746410	15790	15790	15790	15790	0
520	20240402	120000	179746410	15790	15790	15790	15790	0
521	20240402	115900	179746410	15790	15790	15790	15790	0
522	20240402	115800	179746410	15790	15790	15790	15790	0
523	20240402	115700	179746410	15790	15790	15790	15790	0
524	20240402	115600	179746410	15790	15790	15790	15790	0
525	20240402	115500	179746410	15790	15790	15790	15790	1
526	20240402	115400	179730620	15790	15790	15790	15790	0
527	20240402	115300	179730620	15790	15790	15790	15790	10
528	20240402	115200	179572720	15790	15790	15790	15790	0
529	20240402	115100	179572720	15790	15790	15790	15790	0
530	20240402	115000	179572720	15790	15790	15790	15790	47
531	20240402	114900	178830590	15690	15690	15690	15690	0
532	20240402	114800	178830590	15690	15700	15700	15690	341
533	20240402	114700	173479610	15800	15800	15800	15800	2
534	20240402	114600	173448010	15800	15800	15800	15800	0
535	20240402	114500	173448010	15800	15800	15800	15800	0
536	20240402	114400	173448010	15800	15800	15800	15800	0
537	20240402	114300	173448010	15800	15800	15800	15800	20
538	20240402	114200	173132010	15810	15810	15810	15810	0
539	20240402	114100	173132010	15810	15810	15810	15810	0
540	20240402	114000	173132010	15810	15810	15810	15810	0
541	20240402	113900	173132010	15810	15810	15810	15810	0
542	20240402	113800	173132010	15810	15810	15810	15810	0
543	20240402	113700	173132010	15810	15810	15810	15810	10
544	20240402	113600	172973910	15830	15760	15830	15760	60
545	20240402	113500	172025740	15680	15680	15680	15680	0
546	20240402	113400	172025740	15680	15680	15680	15680	840
547	20240402	113300	158854540	15680	15700	15700	15680	1611
548	20240402	113200	133587190	15700	15710	15710	15700	359
549	20240402	113100	127950690	15710	15710	15710	15710	0
550	20240402	113000	127950690	15710	15730	15730	15710	376
551	20240402	112900	122043710	15730	15730	15730	15730	0
552	20240402	112800	122043710	15730	15730	15730	15730	0
553	20240402	112700	122043710	15730	15730	15730	15730	0
554	20240402	112600	122043710	15730	15730	15730	15730	0
555	20240402	112500	122043710	15730	15730	15730	15730	0
556	20240402	112400	122043710	15730	15730	15730	15730	0
557	20240402	112300	122043710	15730	15730	15730	15730	0
558	20240402	112200	122043710	15730	15730	15730	15730	0
559	20240402	112100	122043710	15730	15730	15730	15730	0
560	20240402	112000	122043710	15730	15730	15730	15730	0
561	20240402	111900	122043710	15730	15730	15730	15730	0
562	20240402	111800	122043710	15730	15750	15750	15730	557
563	20240402	111700	113272760	15750	15750	15750	15750	1186
564	20240402	111600	94593260	15750	15750	15750	15750	0
565	20240402	111500	94593260	15750	15750	15750	15750	0
566	20240402	111400	94593260	15750	15750	15750	15750	0
567	20240402	111300	94593260	15750	15750	15750	15750	0
568	20240402	111200	94593260	15750	15750	15750	15750	0
569	20240402	111100	94593260	15750	15750	15750	15750	0
570	20240402	111000	94593260	15750	15750	15750	15750	10
571	20240402	110900	94435760	15760	15760	15760	15760	0
572	20240402	110800	94435760	15760	15760	15760	15760	0
573	20240402	110700	94435760	15760	15760	15760	15760	0
574	20240402	110600	94435760	15760	15760	15760	15760	0
575	20240402	110500	94435760	15760	15760	15760	15760	0
576	20240402	110400	94435760	15760	15760	15760	15760	0
577	20240402	110300	94435760	15760	15760	15760	15760	0
578	20240402	110200	94435760	15760	15760	15760	15760	0
579	20240402	110100	94435760	15760	15760	15760	15760	0
580	20240402	110000	94435760	15760	15760	15760	15760	0
581	20240402	105900	94435760	15760	15760	15760	15760	0
582	20240402	105800	94435760	15760	15760	15760	15760	3
583	20240402	105700	94388480	15760	15760	15760	15760	202
584	20240402	105600	91204960	15770	15770	15770	15770	6
585	20240402	105500	91110340	15770	15770	15770	15770	1
586	20240402	105400	91094570	15760	15760	15760	15760	0
587	20240402	105300	91094570	15760	15760	15760	15760	0
588	20240402	105200	91094570	15760	15760	15760	15760	0
589	20240402	105100	91094570	15760	15760	15760	15760	0
590	20240402	105000	91094570	15760	15780	15780	15760	166
591	20240402	104900	88478190	15780	15780	15780	15780	19
592	20240402	104800	88178370	15760	15760	15760	15760	0
593	20240402	104700	88178370	15760	15760	15760	15760	0
594	20240402	104600	88178370	15760	15760	15760	15760	0
595	20240402	104500	88178370	15760	15760	15760	15760	0
596	20240402	104400	88178370	15760	15760	15760	15760	0
597	20240402	104300	88178370	15760	15760	15760	15760	0
598	20240402	104200	88178370	15760	15760	15760	15760	0
599	20240402	104100	88178370	15760	15760	15760	15760	2
600	20240402	104000	88146850	15770	15780	15780	15770	7
601	20240402	103900	88036450	15830	15830	15830	15830	0
602	20240402	103800	88036450	15830	15830	15830	15830	0
603	20240402	103700	88036450	15830	15830	15830	15830	0
604	20240402	103600	88036450	15830	15830	15830	15830	0
605	20240402	103500	88036450	15830	15830	15830	15830	2
606	20240402	103400	88004790	15760	15760	15760	15760	0
607	20240402	103300	88004790	15760	15760	15760	15760	0
608	20240402	103200	88004790	15760	15760	15760	15760	0
609	20240402	103100	88004790	15760	15760	15760	15760	0
610	20240402	103000	88004790	15760	15760	15760	15760	0
611	20240402	102900	88004790	15760	15760	15760	15760	0
612	20240402	102800	88004790	15760	15760	15760	15760	0
613	20240402	102700	88004790	15760	15760	15760	15760	0
614	20240402	102600	88004790	15760	15760	15760	15760	0
615	20240402	102500	88004790	15760	15760	15760	15760	6
616	20240402	102400	87910230	15760	15760	15760	15760	0
617	20240402	102300	87910230	15760	15760	15760	15760	0
618	20240402	102200	87910230	15760	15790	15790	15760	46
619	20240402	102100	87184970	15800	15800	15800	15800	0
620	20240402	102000	87184970	15800	15810	15810	15800	79
621	20240402	101900	85936490	15830	15830	15830	15830	0
622	20240402	101800	85936490	15830	15810	15830	15810	200
623	20240402	101700	82771590	15810	15810	15810	15810	1
624	20240402	101600	82755780	15810	15810	15810	15810	0
625	20240402	101500	82755780	15810	15810	15810	15810	20
626	20240402	101400	82439580	15810	15810	15810	15810	0
627	20240402	101300	82439580	15810	15810	15810	15810	0
628	20240402	101200	82439580	15810	15810	15810	15810	2
629	20240402	101100	82407960	15760	15760	15760	15760	1
630	20240402	101000	82392200	15810	15760	15810	15760	31
631	20240402	100900	81903590	15770	15770	15770	15770	0
632	20240402	100800	81903590	15770	15770	15770	15770	0
633	20240402	100700	81903590	15770	15770	15770	15770	0
634	20240402	100600	81903590	15770	15770	15770	15770	35
635	20240402	100500	81351640	15820	15820	15820	15820	0
636	20240402	100400	81351640	15820	15820	15820	15820	0
637	20240402	100300	81351640	15820	15820	15820	15820	0
638	20240402	100200	81351640	15820	15820	15820	15820	0
639	20240402	100100	81351640	15820	15820	15820	15820	0
640	20240402	100000	81351640	15820	15820	15820	15820	1
641	20240402	095900	81335820	15820	15820	15820	15820	7
642	20240402	095800	81225080	15790	15760	15790	15760	222
643	20240402	095700	77723030	15760	15760	15760	15760	1
644	20240402	095600	77707270	15760	15760	15760	15760	0
645	20240402	095500	77707270	15760	15760	15760	15760	0
646	20240402	095400	77707270	15760	15760	15760	15760	1
647	20240402	095300	77691510	15720	15710	15720	15710	32
648	20240402	095200	77188490	15710	15710	15710	15710	5
649	20240402	095100	77109940	15710	15710	15710	15710	31
650	20240402	095000	76622930	15710	15710	15710	15710	12
651	20240402	094900	76434410	15680	15680	15680	15680	0
652	20240402	094800	76434410	15680	15680	15680	15680	0
653	20240402	094700	76434410	15680	15700	15700	15680	722
654	20240402	094600	65099510	15710	15750	15760	15710	351
655	20240402	094500	59582020	15760	15760	15760	15760	0
656	20240402	094400	59582020	15760	15760	15760	15760	10
657	20240402	094300	59424420	15750	15750	15750	15750	0
658	20240402	094200	59424420	15750	15750	15750	15750	10
659	20240402	094100	59266920	15760	15760	15760	15760	18
660	20240402	094000	58983240	15760	15750	15760	15720	250
661	20240402	093900	55048730	15750	15750	15750	15750	0
662	20240402	093800	55048730	15750	15750	15750	15750	0
663	20240402	093700	55048730	15750	15760	15760	15750	504
664	20240402	093600	47110500	15760	15830	15830	15760	6
665	20240402	093500	47015870	15830	15830	15830	15830	10
666	20240402	093400	46857570	15750	15750	15750	15750	0
667	20240402	093300	46857570	15750	15770	15770	15750	640
668	20240402	093200	36775850	15830	15830	15830	15830	0
669	20240402	093100	36775850	15830	15830	15830	15830	0
670	20240402	093000	36775850	15830	15830	15830	15830	0
671	20240402	092900	36775850	15830	15830	15830	15830	1
672	20240402	092800	36760020	15830	15830	15830	15830	4
673	20240402	092700	36696700	15830	15830	15830	15830	0
674	20240402	092600	36696700	15830	15830	15830	15830	1
675	20240402	092500	36680870	15830	15830	15830	15830	2
676	20240402	092400	36649210	15830	15830	15830	15830	8
677	20240402	092300	36522570	15750	15750	15750	15750	50
678	20240402	092200	35735070	15750	15750	15750	15750	0
679	20240402	092100	35735070	15750	15750	15750	15750	0
680	20240402	092000	35735070	15750	15760	15760	15750	341
681	20240402	091900	30362070	15760	15800	15800	15760	150
682	20240402	091800	27993160	15810	15810	15810	15810	0
683	20240402	091700	27993160	15810	15810	15810	15810	0
684	20240402	091600	27993160	15810	15800	15810	15800	361
685	20240402	091500	22289350	15800	15800	15800	15800	23
686	20240402	091400	21925950	15800	15800	15800	15800	0
687	20240402	091300	21925950	15800	15800	15800	15800	10
688	20240402	091200	21767950	15800	15830	15830	15800	19
689	20240402	091100	21467210	16020	16020	16020	16020	0
690	20240402	091000	21467210	16020	15840	16020	15830	21
691	20240402	090900	21134470	15810	15810	15810	15810	311
692	20240402	090800	16217560	15810	15810	15810	15810	30
693	20240402	090700	15743260	15810	15850	15850	15810	138
694	20240402	090600	13560110	15860	15980	15980	15860	610
695	20240402	090500	3842510	15980	15980	15980	15980	14
696	20240402	090400	3618790	15970	15970	15970	15970	0
697	20240402	090300	3618790	15970	15970	15970	15970	0
698	20240402	090200	3618790	15970	15970	15970	15970	0
699	20240402	090100	3618790	15970	15970	15970	15970	36
700	20240402	090000	3043870	16060	16130	16130	16060	189