KissMeData/317870/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203900	488676540	18710	18710	18710	18710	900
3	20240402	203800	488676540	18710	18710	18710	18710	0
4	20240402	203700	488676540	18710	18710	18710	18710	0
5	20240402	203600	488676540	18710	18710	18710	18710	0
6	20240402	203500	488676540	18710	18710	18710	18710	0
7	20240402	203400	488676540	18710	18710	18710	18710	0
8	20240402	203300	488676540	18710	18710	18710	18710	0
9	20240402	203200	488676540	18710	18710	18710	18710	0
10	20240402	203100	488676540	18710	18710	18710	18710	0
11	20240402	203000	488676540	18710	18710	18710	18710	0
12	20240402	202900	488676540	18710	18710	18710	18710	0
13	20240402	202800	488676540	18710	18710	18710	18710	0
14	20240402	202700	488676540	18710	18710	18710	18710	0
15	20240402	202600	488676540	18710	18710	18710	18710	0
16	20240402	202500	488676540	18710	18710	18710	18710	0
17	20240402	202400	488676540	18710	18710	18710	18710	0
18	20240402	202300	488676540	18710	18710	18710	18710	0
19	20240402	202200	488676540	18710	18710	18710	18710	0
20	20240402	202100	488676540	18710	18710	18710	18710	0
21	20240402	202000	488676540	18710	18710	18710	18710	0
22	20240402	201900	488676540	18710	18710	18710	18710	0
23	20240402	201800	488676540	18710	18710	18710	18710	0
24	20240402	201700	488676540	18710	18710	18710	18710	0
25	20240402	201600	488676540	18710	18710	18710	18710	0
26	20240402	201500	488676540	18710	18710	18710	18710	0
27	20240402	201400	488676540	18710	18710	18710	18710	0
28	20240402	201300	488676540	18710	18710	18710	18710	0
29	20240402	201200	488676540	18710	18710	18710	18710	0
30	20240402	201100	488676540	18710	18710	18710	18710	0
31	20240402	201000	488676540	18710	18710	18710	18710	0
32	20240402	200900	488676540	18710	18710	18710	18710	900
33	20240402	200800	488676540	18710	18710	18710	18710	0
34	20240402	200700	488676540	18710	18710	18710	18710	0
35	20240402	200600	488676540	18710	18710	18710	18710	0
36	20240402	200500	488676540	18710	18710	18710	18710	0
37	20240402	200400	488676540	18710	18710	18710	18710	0
38	20240402	200300	488676540	18710	18710	18710	18710	0
39	20240402	200200	488676540	18710	18710	18710	18710	0
40	20240402	200100	488676540	18710	18710	18710	18710	0
41	20240402	200000	488676540	18710	18710	18710	18710	0
42	20240402	195900	488676540	18710	18710	18710	18710	0
43	20240402	195800	488676540	18710	18710	18710	18710	0
44	20240402	195700	488676540	18710	18710	18710	18710	0
45	20240402	195600	488676540	18710	18710	18710	18710	0
46	20240402	195500	488676540	18710	18710	18710	18710	0
47	20240402	195400	488676540	18710	18710	18710	18710	0
48	20240402	195300	488676540	18710	18710	18710	18710	0
49	20240402	195200	488676540	18710	18710	18710	18710	0
50	20240402	195100	488676540	18710	18710	18710	18710	0
51	20240402	195000	488676540	18710	18710	18710	18710	0
52	20240402	194900	488676540	18710	18710	18710	18710	0
53	20240402	194800	488676540	18710	18710	18710	18710	0
54	20240402	194700	488676540	18710	18710	18710	18710	0
55	20240402	194600	488676540	18710	18710	18710	18710	0
56	20240402	194500	488676540	18710	18710	18710	18710	0
57	20240402	194400	488676540	18710	18710	18710	18710	0
58	20240402	194300	488676540	18710	18710	18710	18710	0
59	20240402	194200	488676540	18710	18710	18710	18710	0
60	20240402	194100	488676540	18710	18710	18710	18710	0
61	20240402	194000	488676540	18710	18710	18710	18710	0
62	20240402	193900	488676540	18710	18710	18710	18710	900
63	20240402	193800	488676540	18710	18710	18710	18710	0
64	20240402	193700	488676540	18710	18710	18710	18710	0
65	20240402	193600	488676540	18710	18710	18710	18710	0
66	20240402	193500	488676540	18710	18710	18710	18710	0
67	20240402	193400	488676540	18710	18710	18710	18710	0
68	20240402	193300	488676540	18710	18710	18710	18710	0
69	20240402	193200	488676540	18710	18710	18710	18710	0
70	20240402	193100	488676540	18710	18710	18710	18710	0
71	20240402	193000	488676540	18710	18710	18710	18710	0
72	20240402	192900	488676540	18710	18710	18710	18710	0
73	20240402	192800	488676540	18710	18710	18710	18710	0
74	20240402	192700	488676540	18710	18710	18710	18710	0
75	20240402	192600	488676540	18710	18710	18710	18710	0
76	20240402	192500	488676540	18710	18710	18710	18710	0
77	20240402	192400	488676540	18710	18710	18710	18710	0
78	20240402	192300	488676540	18710	18710	18710	18710	0
79	20240402	192200	488676540	18710	18710	18710	18710	0
80	20240402	192100	488676540	18710	18710	18710	18710	0
81	20240402	192000	488676540	18710	18710	18710	18710	0
82	20240402	191900	488676540	18710	18710	18710	18710	0
83	20240402	191800	488676540	18710	18710	18710	18710	0
84	20240402	191700	488676540	18710	18710	18710	18710	0
85	20240402	191600	488676540	18710	18710	18710	18710	0
86	20240402	191500	488676540	18710	18710	18710	18710	0
87	20240402	191400	488676540	18710	18710	18710	18710	0
88	20240402	191300	488676540	18710	18710	18710	18710	0
89	20240402	191200	488676540	18710	18710	18710	18710	0
90	20240402	191100	488676540	18710	18710	18710	18710	0
91	20240402	191000	488676540	18710	18710	18710	18710	0
92	20240402	190900	488676540	18710	18710	18710	18710	900
93	20240402	190800	488676540	18710	18710	18710	18710	0
94	20240402	190700	488676540	18710	18710	18710	18710	0
95	20240402	190600	488676540	18710	18710	18710	18710	0
96	20240402	190500	488676540	18710	18710	18710	18710	0
97	20240402	190400	488676540	18710	18710	18710	18710	0
98	20240402	190300	488676540	18710	18710	18710	18710	0
99	20240402	190200	488676540	18710	18710	18710	18710	0
100	20240402	190100	488676540	18710	18710	18710	18710	0
101	20240402	190000	488676540	18710	18710	18710	18710	0
102	20240402	185900	488676540	18710	18710	18710	18710	0
103	20240402	185800	488676540	18710	18710	18710	18710	0
104	20240402	185700	488676540	18710	18710	18710	18710	0
105	20240402	185600	488676540	18710	18710	18710	18710	0
106	20240402	185500	488676540	18710	18710	18710	18710	0
107	20240402	185400	488676540	18710	18710	18710	18710	0
108	20240402	185300	488676540	18710	18710	18710	18710	0
109	20240402	185200	488676540	18710	18710	18710	18710	0
110	20240402	185100	488676540	18710	18710	18710	18710	0
111	20240402	185000	488676540	18710	18710	18710	18710	0
112	20240402	184900	488676540	18710	18710	18710	18710	0
113	20240402	184800	488676540	18710	18710	18710	18710	0
114	20240402	184700	488676540	18710	18710	18710	18710	0
115	20240402	184600	488676540	18710	18710	18710	18710	0
116	20240402	184500	488676540	18710	18710	18710	18710	0
117	20240402	184400	488676540	18710	18710	18710	18710	0
118	20240402	184300	488676540	18710	18710	18710	18710	0
119	20240402	184200	488676540	18710	18710	18710	18710	0
120	20240402	184100	488676540	18710	18710	18710	18710	0
121	20240402	184000	488676540	18710	18710	18710	18710	0
122	20240402	183900	488676540	18710	18710	18710	18710	900
123	20240402	183800	488676540	18710	18710	18710	18710	0
124	20240402	183700	488676540	18710	18710	18710	18710	0
125	20240402	183600	488676540	18710	18710	18710	18710	0
126	20240402	183500	488676540	18710	18710	18710	18710	0
127	20240402	183400	488676540	18710	18710	18710	18710	0
128	20240402	183300	488676540	18710	18710	18710	18710	0
129	20240402	183200	488676540	18710	18710	18710	18710	0
130	20240402	183100	488676540	18710	18710	18710	18710	0
131	20240402	183000	488676540	18710	18710	18710	18710	0
132	20240402	182900	488676540	18710	18710	18710	18710	0
133	20240402	182800	488676540	18710	18710	18710	18710	0
134	20240402	182700	488676540	18710	18710	18710	18710	0
135	20240402	182600	488676540	18710	18710	18710	18710	0
136	20240402	182500	488676540	18710	18710	18710	18710	0
137	20240402	182400	488676540	18710	18710	18710	18710	0
138	20240402	182300	488676540	18710	18710	18710	18710	0
139	20240402	182200	488676540	18710	18710	18710	18710	0
140	20240402	182100	488676540	18710	18710	18710	18710	0
141	20240402	182000	488676540	18710	18710	18710	18710	0
142	20240402	181900	488676540	18710	18710	18710	18710	0
143	20240402	181800	488676540	18710	18710	18710	18710	0
144	20240402	181700	488676540	18710	18710	18710	18710	0
145	20240402	181600	488676540	18710	18710	18710	18710	0
146	20240402	181500	488676540	18710	18710	18710	18710	0
147	20240402	181400	488676540	18710	18710	18710	18710	0
148	20240402	181300	488676540	18710	18710	18710	18710	0
149	20240402	181200	488676540	18710	18710	18710	18710	0
150	20240402	181100	488676540	18710	18710	18710	18710	0
151	20240402	181000	488676540	18710	18710	18710	18710	0
152	20240402	180900	488676540	18710	18710	18710	18710	900
153	20240402	180800	488676540	18710	18710	18710	18710	0
154	20240402	180700	488676540	18710	18710	18710	18710	0
155	20240402	180600	488676540	18710	18710	18710	18710	0
156	20240402	180500	488676540	18710	18710	18710	18710	0
157	20240402	180400	488676540	18710	18710	18710	18710	0
158	20240402	180300	488676540	18710	18710	18710	18710	0
159	20240402	180200	488676540	18710	18710	18710	18710	0
160	20240402	180100	488676540	18710	18710	18710	18710	0
161	20240402	180000	488676540	18710	18710	18710	18710	0
162	20240402	175900	488676540	18710	18710	18710	18710	0
163	20240402	175800	488676540	18710	18710	18710	18710	0
164	20240402	175700	488676540	18710	18710	18710	18710	0
165	20240402	175600	488676540	18710	18710	18710	18710	0
166	20240402	175500	488676540	18710	18710	18710	18710	0
167	20240402	175400	488676540	18710	18710	18710	18710	0
168	20240402	175300	488676540	18710	18710	18710	18710	0
169	20240402	175200	488676540	18710	18710	18710	18710	0
170	20240402	175100	488676540	18710	18710	18710	18710	0
171	20240402	175000	488676540	18710	18710	18710	18710	0
172	20240402	174900	488676540	18710	18710	18710	18710	0
173	20240402	174800	488676540	18710	18710	18710	18710	0
174	20240402	174700	488676540	18710	18710	18710	18710	0
175	20240402	174600	488676540	18710	18710	18710	18710	0
176	20240402	174500	488676540	18710	18710	18710	18710	0
177	20240402	174400	488676540	18710	18710	18710	18710	0
178	20240402	174300	488676540	18710	18710	18710	18710	0
179	20240402	174200	488676540	18710	18710	18710	18710	0
180	20240402	174100	488676540	18710	18710	18710	18710	0
181	20240402	174000	488676540	18710	18710	18710	18710	0
182	20240402	173900	488676540	18710	18710	18710	18710	900
183	20240402	173800	488676540	18710	18710	18710	18710	0
184	20240402	173700	488676540	18710	18710	18710	18710	0
185	20240402	173600	488676540	18710	18710	18710	18710	0
186	20240402	173500	488676540	18710	18710	18710	18710	0
187	20240402	173400	488676540	18710	18710	18710	18710	0
188	20240402	173300	488676540	18710	18710	18710	18710	0
189	20240402	173200	488676540	18710	18710	18710	18710	0
190	20240402	173100	488676540	18710	18710	18710	18710	0
191	20240402	173000	488676540	18710	18710	18710	18710	0
192	20240402	172900	488676540	18710	18710	18710	18710	0
193	20240402	172800	488676540	18710	18710	18710	18710	0
194	20240402	172700	488676540	18710	18710	18710	18710	0
195	20240402	172600	488676540	18710	18710	18710	18710	0
196	20240402	172500	488676540	18710	18710	18710	18710	0
197	20240402	172400	488676540	18710	18710	18710	18710	0
198	20240402	172300	488676540	18710	18710	18710	18710	0
199	20240402	172200	488676540	18710	18710	18710	18710	0
200	20240402	172100	488676540	18710	18710	18710	18710	0
201	20240402	172000	488676540	18710	18710	18710	18710	0
202	20240402	171900	488676540	18710	18710	18710	18710	0
203	20240402	171800	488676540	18710	18710	18710	18710	0
204	20240402	171700	488676540	18710	18710	18710	18710	0
205	20240402	171600	488676540	18710	18710	18710	18710	0
206	20240402	171500	488676540	18710	18710	18710	18710	0
207	20240402	171400	488676540	18710	18710	18710	18710	0
208	20240402	171300	488676540	18710	18710	18710	18710	0
209	20240402	171200	488676540	18710	18710	18710	18710	0
210	20240402	171100	488676540	18710	18710	18710	18710	0
211	20240402	171000	488676540	18710	18710	18710	18710	0
212	20240402	170900	488676540	18710	18710	18710	18710	900
213	20240402	170800	488676540	18710	18710	18710	18710	0
214	20240402	170700	488676540	18710	18710	18710	18710	0
215	20240402	170600	488676540	18710	18710	18710	18710	0
216	20240402	170500	488676540	18710	18710	18710	18710	0
217	20240402	170400	488676540	18710	18710	18710	18710	0
218	20240402	170300	488676540	18710	18710	18710	18710	0
219	20240402	170200	488676540	18710	18710	18710	18710	0
220	20240402	170100	488676540	18710	18710	18710	18710	0
221	20240402	170000	488676540	18710	18710	18710	18710	0
222	20240402	165900	488676540	18710	18710	18710	18710	0
223	20240402	165800	488676540	18710	18710	18710	18710	0
224	20240402	165700	488676540	18710	18710	18710	18710	0
225	20240402	165600	488676540	18710	18710	18710	18710	0
226	20240402	165500	488676540	18710	18710	18710	18710	0
227	20240402	165400	488676540	18710	18710	18710	18710	0
228	20240402	165300	488676540	18710	18710	18710	18710	0
229	20240402	165200	488676540	18710	18710	18710	18710	0
230	20240402	165100	488676540	18710	18710	18710	18710	0
231	20240402	165000	488676540	18710	18710	18710	18710	0
232	20240402	164900	488676540	18710	18710	18710	18710	0
233	20240402	164800	488676540	18710	18710	18710	18710	0
234	20240402	164700	488676540	18710	18710	18710	18710	0
235	20240402	164600	488676540	18710	18710	18710	18710	0
236	20240402	164500	488676540	18710	18710	18710	18710	0
237	20240402	164400	488676540	18710	18710	18710	18710	0
238	20240402	164300	488676540	18710	18710	18710	18710	0
239	20240402	164200	488676540	18710	18710	18710	18710	0
240	20240402	164100	488676540	18710	18710	18710	18710	0
241	20240402	164000	488676540	18710	18710	18710	18710	0
242	20240402	163900	488676540	18710	18710	18710	18710	900
243	20240402	163800	488676540	18710	18710	18710	18710	0
244	20240402	163700	488676540	18710	18710	18710	18710	0
245	20240402	163600	488676540	18710	18710	18710	18710	0
246	20240402	163500	488676540	18710	18710	18710	18710	0
247	20240402	163400	488676540	18710	18710	18710	18710	0
248	20240402	163300	488676540	18710	18710	18710	18710	0
249	20240402	163200	488676540	18710	18710	18710	18710	0
250	20240402	163100	488676540	18710	18710	18710	18710	0
251	20240402	163000	488676540	18710	18710	18710	18710	0
252	20240402	162900	488676540	18710	18710	18710	18710	0
253	20240402	162800	488676540	18710	18710	18710	18710	0
254	20240402	162700	488676540	18710	18710	18710	18710	0
255	20240402	162600	488676540	18710	18710	18710	18710	0
256	20240402	162500	488676540	18710	18710	18710	18710	0
257	20240402	162400	488676540	18710	18710	18710	18710	0
258	20240402	162300	488676540	18710	18710	18710	18710	0
259	20240402	162200	488676540	18710	18710	18710	18710	0
260	20240402	162100	488676540	18710	18710	18710	18710	0
261	20240402	162000	488676540	18710	18710	18710	18710	0
262	20240402	161900	488676540	18710	18710	18710	18710	0
263	20240402	161800	488676540	18710	18710	18710	18710	0
264	20240402	161700	488676540	18710	18710	18710	18710	0
265	20240402	161600	488676540	18710	18710	18710	18710	0
266	20240402	161500	488676540	18710	18710	18710	18710	0
267	20240402	161400	488676540	18710	18710	18710	18710	0
268	20240402	161300	488676540	18710	18710	18710	18710	0
269	20240402	161200	488676540	18710	18710	18710	18710	0
270	20240402	161100	488676540	18710	18710	18710	18710	0
271	20240402	161000	488676540	18710	18710	18710	18710	0
272	20240402	160900	488676540	18710	18710	18710	18710	900
273	20240402	160800	488676540	18710	18710	18710	18710	0
274	20240402	160700	488676540	18710	18710	18710	18710	0
275	20240402	160600	488676540	18710	18710	18710	18710	0
276	20240402	160500	488676540	18710	18710	18710	18710	0
277	20240402	160400	488676540	18710	18710	18710	18710	0
278	20240402	160300	488676540	18710	18710	18710	18710	0
279	20240402	160200	488676540	18710	18710	18710	18710	0
280	20240402	160100	488676540	18710	18710	18710	18710	0
281	20240402	160000	488676540	18710	18710	18710	18710	0
282	20240402	155900	488676540	18710	18710	18710	18710	0
283	20240402	155800	488676540	18710	18710	18710	18710	0
284	20240402	155700	488676540	18710	18710	18710	18710	0
285	20240402	155600	488676540	18710	18710	18710	18710	0
286	20240402	155500	488676540	18710	18710	18710	18710	0
287	20240402	155400	488676540	18710	18710	18710	18710	0
288	20240402	155300	488676540	18710	18710	18710	18710	0
289	20240402	155200	488676540	18710	18710	18710	18710	0
290	20240402	155100	488676540	18710	18710	18710	18710	0
291	20240402	155000	488676540	18710	18710	18710	18710	0
292	20240402	154900	488676540	18710	18710	18710	18710	0
293	20240402	154800	488676540	18710	18710	18710	18710	0
294	20240402	154700	488676540	18710	18710	18710	18710	0
295	20240402	154600	488676540	18710	18710	18710	18710	0
296	20240402	154500	488676540	18710	18710	18710	18710	0
297	20240402	154400	488676540	18710	18710	18710	18710	0
298	20240402	154300	488676540	18710	18710	18710	18710	0
299	20240402	154200	488676540	18710	18710	18710	18710	0
300	20240402	154100	488676540	18710	18710	18710	18710	0
301	20240402	154000	488676540	18710	18710	18710	18710	0
302	20240402	153900	488676540	18710	18710	18710	18710	900
303	20240402	153800	488676540	18710	18710	18710	18710	0
304	20240402	153700	488676540	18710	18710	18710	18710	0
305	20240402	153600	488676540	18710	18710	18710	18710	0
306	20240402	153500	488676540	18710	18710	18710	18710	0
307	20240402	153400	488676540	18710	18710	18710	18710	0
308	20240402	153300	488676540	18710	18710	18710	18710	0
309	20240402	153200	488676540	18710	18710	18710	18710	0
310	20240402	153100	488676540	18710	18710	18710	18710	0
311	20240402	153000	488676540	18710	18710	18710	18710	900
312	20240402	152900	471837540	18700	18700	18700	18700	0
313	20240402	152800	471837540	18700	18700	18700	18700	0
314	20240402	152700	471837540	18700	18700	18700	18700	0
315	20240402	152600	471837540	18700	18700	18700	18700	0
316	20240402	152500	471837540	18700	18700	18700	18700	0
317	20240402	152400	471837540	18700	18700	18700	18700	0
318	20240402	152300	471837540	18700	18700	18700	18700	0
319	20240402	152200	471837540	18700	18700	18700	18700	0
320	20240402	152100	471837540	18700	18700	18700	18700	0
321	20240402	152000	471837540	18700	18700	18700	18700	0
322	20240402	151900	471837540	18700	18610	18710	18600	812
323	20240402	151800	456722640	18610	18620	18710	18610	115
324	20240402	151700	454572580	18600	18600	18600	18600	0
325	20240402	151600	454572580	18600	18600	18600	18600	83
326	20240402	151500	453028780	18600	18620	18640	18600	723
327	20240402	151400	439564520	18610	18610	18610	18610	390
328	20240402	151300	432306620	18710	18710	18710	18710	264
329	20240402	151200	427367180	18730	18730	18730	18730	0
330	20240402	151100	427367180	18730	18690	18740	18690	100
331	20240402	151000	425495680	18610	18610	18610	18610	0
332	20240402	150900	425495680	18610	18610	18610	18610	0
333	20240402	150800	425495680	18610	18610	18610	18610	0
334	20240402	150700	425495680	18610	18610	18610	18610	0
335	20240402	150600	425495680	18610	18630	18630	18610	210
336	20240402	150500	421586360	18630	18630	18630	18630	0
337	20240402	150400	421586360	18630	18630	18630	18630	0
338	20240402	150300	421586360	18630	18630	18630	18630	0
339	20240402	150200	421586360	18630	18630	18630	18630	0
340	20240402	150100	421586360	18630	18630	18630	18630	0
341	20240402	150000	421586360	18630	18680	18680	18630	602
342	20240402	145900	410351250	18680	18700	18700	18680	807
343	20240402	145800	395272690	18730	18730	18730	18730	0
344	20240402	145700	395272690	18730	18730	18730	18730	0
345	20240402	145600	395272690	18730	18730	18730	18730	0
346	20240402	145500	395272690	18730	18730	18730	18730	0
347	20240402	145400	395272690	18730	18730	18730	18730	0
348	20240402	145300	395272690	18730	18730	18730	18730	0
349	20240402	145200	395272690	18730	18730	18730	18730	1
350	20240402	145100	395253960	18700	18700	18700	18700	0
351	20240402	145000	395253960	18700	18700	18700	18700	100
352	20240402	144900	393383960	18700	18720	18720	18700	500
353	20240402	144800	384032080	18750	18750	18750	18750	198
354	20240402	144700	380319580	18770	18770	18770	18770	33
355	20240402	144600	379700170	18770	18770	18770	18770	0
356	20240402	144500	379700170	18770	18770	18770	18770	0
357	20240402	144400	379700170	18770	18770	18770	18770	0
358	20240402	144300	379700170	18770	18770	18770	18770	0
359	20240402	144200	379700170	18770	18770	18770	18770	0
360	20240402	144100	379700170	18770	18770	18770	18770	0
361	20240402	144000	379700170	18770	18770	18770	18770	0
362	20240402	143900	379700170	18770	18770	18770	18770	0
363	20240402	143800	379700170	18770	18770	18770	18770	0
364	20240402	143700	379700170	18770	18770	18770	18770	10
365	20240402	143600	379512470	18680	18680	18680	18680	0
366	20240402	143500	379512470	18680	18680	18680	18680	0
367	20240402	143400	379512470	18680	18680	18680	18680	0
368	20240402	143300	379512470	18680	18680	18680	18680	20
369	20240402	143200	379138870	18680	18680	18680	18680	0
370	20240402	143100	379138870	18680	18680	18680	18680	0
371	20240402	143000	379138870	18680	18680	18680	18680	0
372	20240402	142900	379138870	18680	18680	18680	18680	0
373	20240402	142800	379138870	18680	18680	18680	18680	0
374	20240402	142700	379138870	18680	18700	18700	18680	547
375	20240402	142600	368918000	18700	18700	18700	18700	0
376	20240402	142500	368918000	18700	18700	18700	18700	0
377	20240402	142400	368918000	18700	18700	18700	18700	0
378	20240402	142300	368918000	18700	18700	18700	18700	203
379	20240402	142200	365121900	18700	18700	18700	18700	129
380	20240402	142100	362709600	18700	18790	18790	18700	572
381	20240402	142000	351977000	18800	18800	18800	18800	0
382	20240402	141900	351977000	18800	18800	18800	18800	0
383	20240402	141800	351977000	18800	18800	18800	18800	0
384	20240402	141700	351977000	18800	18800	18800	18800	0
385	20240402	141600	351977000	18800	18800	18800	18800	101
386	20240402	141500	350078200	18810	18820	18820	18810	177
387	20240402	141400	346748070	18820	18820	18820	18820	0
388	20240402	141300	346748070	18820	18820	18820	18820	0
389	20240402	141200	346748070	18820	18820	18820	18820	0
390	20240402	141100	346748070	18820	18820	18820	18820	0
391	20240402	141000	346748070	18820	18820	18820	18820	0
392	20240402	140900	346748070	18820	18820	18820	18820	0
393	20240402	140800	346748070	18820	18820	18820	18820	0
394	20240402	140700	346748070	18820	18820	18820	18820	5
395	20240402	140600	346653970	18820	18820	18820	18820	0
396	20240402	140500	346653970	18820	18820	18820	18820	0
397	20240402	140400	346653970	18820	18820	18820	18820	0
398	20240402	140300	346653970	18820	18820	18820	18820	0
399	20240402	140200	346653970	18820	18820	18820	18820	0
400	20240402	140100	346653970	18820	18830	18830	18820	303
401	20240402	140000	340950290	18820	18820	18820	18820	0
402	20240402	135900	340950290	18820	18820	18820	18820	0
403	20240402	135800	340950290	18820	18820	18820	18820	0
404	20240402	135700	340950290	18820	18820	18820	18820	0
405	20240402	135600	340950290	18820	18820	18820	18820	0
406	20240402	135500	340950290	18820	18820	18820	18820	0
407	20240402	135400	340950290	18820	18820	18820	18820	27
408	20240402	135300	340442150	18820	18820	18820	18820	0
409	20240402	135200	340442150	18820	18820	18820	18820	1
410	20240402	135100	340423330	18830	18830	18830	18830	50
411	20240402	135000	339481830	18930	18930	18930	18930	0
412	20240402	134900	339481830	18930	18930	18930	18930	0
413	20240402	134800	339481830	18930	18930	18930	18930	0
414	20240402	134700	339481830	18930	18930	18930	18930	0
415	20240402	134600	339481830	18930	18830	18930	18830	100
416	20240402	134500	337593830	18930	18930	18930	18930	0
417	20240402	134400	337593830	18930	18930	18930	18930	0
418	20240402	134300	337593830	18930	18930	18930	18930	0
419	20240402	134200	337593830	18930	18930	18930	18930	0
420	20240402	134100	337593830	18930	18930	18930	18930	0
421	20240402	134000	337593830	18930	18930	18930	18930	0
422	20240402	133900	337593830	18930	18930	18930	18930	0
423	20240402	133800	337593830	18930	18850	18930	18850	100
424	20240402	133700	335704950	18680	18710	18710	18680	553
425	20240402	133600	325372680	18930	18930	18930	18930	0
426	20240402	133500	325372680	18930	18930	18930	18930	0
427	20240402	133400	325372680	18930	18760	18930	18760	100
428	20240402	133300	323493700	18700	18710	18710	18700	1525
429	20240402	133200	294973600	18780	18780	18780	18780	0
430	20240402	133100	294973600	18780	18780	18780	18740	352
431	20240402	133000	288372680	18820	18820	18820	18820	0
432	20240402	132900	288372680	18820	18820	18820	18820	0
433	20240402	132800	288372680	18820	18820	18820	18820	57
434	20240402	132700	287299940	18770	18770	18770	18770	0
435	20240402	132600	287299940	18770	18770	18770	18770	0
436	20240402	132500	287299940	18770	18770	18770	18770	0
437	20240402	132400	287299940	18770	18770	18770	18770	0
438	20240402	132300	287299940	18770	18770	18770	18770	0
439	20240402	132200	287299940	18770	18780	18780	18770	221
440	20240402	132100	283150670	18800	18800	18800	18800	0
441	20240402	132000	283150670	18800	18800	18800	18800	0
442	20240402	131900	283150670	18800	18800	18800	18800	0
443	20240402	131800	283150670	18800	18800	18800	18800	0
444	20240402	131700	283150670	18800	18800	18800	18800	0
445	20240402	131600	283150670	18800	18800	18800	18800	372
446	20240402	131500	276157070	18810	18810	18810	18810	1
447	20240402	131400	276138260	18810	18810	18810	18810	0
448	20240402	131300	276138260	18810	18810	18810	18810	0
449	20240402	131200	276138260	18810	18810	18810	18810	0
450	20240402	131100	276138260	18810	18810	18810	18810	0
451	20240402	131000	276138260	18810	18810	18810	18810	0
452	20240402	130900	276138260	18810	18810	18810	18810	0
453	20240402	130800	276138260	18810	18810	18810	18810	0
454	20240402	130700	276138260	18810	18810	18810	18810	0
455	20240402	130600	276138260	18810	18810	18810	18810	0
456	20240402	130500	276138260	18810	18810	18810	18810	0
457	20240402	130400	276138260	18810	18810	18810	18810	0
458	20240402	130300	276138260	18810	18810	18810	18810	68
459	20240402	130200	274859180	18810	18840	18840	18810	153
460	20240402	130100	271979830	18840	18840	18840	18840	0
461	20240402	130000	271979830	18840	18840	18840	18840	0
462	20240402	125900	271979830	18840	18840	18840	18840	0
463	20240402	125800	271979830	18840	18840	18840	18840	0
464	20240402	125700	271979830	18840	18840	18840	18840	0
465	20240402	125600	271979830	18840	18840	18840	18840	0
466	20240402	125500	271979830	18840	18840	18840	18840	0
467	20240402	125400	271979830	18840	18840	18840	18840	0
468	20240402	125300	271979830	18840	18840	18840	18840	129
469	20240402	125200	269549470	18780	18780	18780	18780	0
470	20240402	125100	269549470	18780	18780	18780	18780	0
471	20240402	125000	269549470	18780	18780	18780	18780	0
472	20240402	124900	269549470	18780	18780	18780	18780	100
473	20240402	124800	267671470	18780	18780	18780	18780	0
474	20240402	124700	267671470	18780	18780	18780	18780	0
475	20240402	124600	267671470	18780	18780	18780	18780	0
476	20240402	124500	267671470	18780	18790	18790	18780	200
477	20240402	124400	263914120	18780	18780	18780	18780	0
478	20240402	124300	263914120	18780	18780	18780	18780	0
479	20240402	124200	263914120	18780	18780	18780	18780	0
480	20240402	124100	263914120	18780	18780	18780	18780	0
481	20240402	124000	263914120	18780	18780	18780	18780	152
482	20240402	123900	261059560	18830	18830	18830	18830	93
483	20240402	123800	259308370	18830	18830	18830	18830	0
484	20240402	123700	259308370	18830	18830	18830	18830	0
485	20240402	123600	259308370	18830	18830	18830	18830	0
486	20240402	123500	259308370	18830	18830	18830	18830	0
487	20240402	123400	259308370	18830	18830	18830	18830	0
488	20240402	123300	259308370	18830	18830	18830	18830	0
489	20240402	123200	259308370	18830	18830	18830	18830	0
490	20240402	123100	259308370	18830	18830	18830	18830	10
491	20240402	123000	259120070	18770	18770	18770	18770	0
492	20240402	122900	259120070	18770	18770	18770	18770	0
493	20240402	122800	259120070	18770	18770	18770	18770	0
494	20240402	122700	259120070	18770	18770	18770	18770	18
495	20240402	122600	258782210	18770	18770	18770	18770	0
496	20240402	122500	258782210	18770	18770	18770	18770	0
497	20240402	122400	258782210	18770	18770	18770	18770	0
498	20240402	122300	258782210	18770	18770	18770	18770	0
499	20240402	122200	258782210	18770	18770	18770	18770	0
500	20240402	122100	258782210	18770	18770	18770	18770	0
501	20240402	122000	258782210	18770	18770	18770	18770	26
502	20240402	121900	258294190	18770	18770	18770	18770	0
503	20240402	121800	258294190	18770	18770	18770	18770	0
504	20240402	121700	258294190	18770	18770	18770	18770	0
505	20240402	121600	258294190	18770	18770	18770	18770	0
506	20240402	121500	258294190	18770	18770	18770	18770	0
507	20240402	121400	258294190	18770	18770	18770	18770	0
508	20240402	121300	258294190	18770	18770	18770	18770	0
509	20240402	121200	258294190	18770	18770	18770	18770	60
510	20240402	121100	257167990	18770	18770	18770	18770	0
511	20240402	121000	257167990	18770	18790	18790	18770	900
512	20240402	120900	240267850	18770	18770	18770	18770	0
513	20240402	120800	240267850	18770	18770	18770	18770	0
514	20240402	120700	240267850	18770	18770	18770	18770	0
515	20240402	120600	240267850	18770	18770	18770	18770	0
516	20240402	120500	240267850	18770	18800	18800	18770	496
517	20240402	120400	230954250	18800	18810	18810	18800	1200
518	20240402	120300	208392320	18810	18830	18830	18810	250
519	20240402	120200	203687710	18990	18990	18990	18990	0
520	20240402	120100	203687710	18990	18990	18990	18990	0
521	20240402	120000	203687710	18990	18990	18990	18990	0
522	20240402	115900	203687710	18990	18990	18990	18990	0
523	20240402	115800	203687710	18990	18990	18990	18990	0
524	20240402	115700	203687710	18990	18990	18990	18990	33
525	20240402	115600	203061040	18910	18910	18910	18910	0
526	20240402	115500	203061040	18910	18910	18910	18910	0
527	20240402	115400	203061040	18910	18910	18910	18910	0
528	20240402	115300	203061040	18910	18910	18910	18910	33
529	20240402	115200	202437010	18930	18930	18930	18930	0
530	20240402	115100	202437010	18930	18930	18930	18930	0
531	20240402	115000	202437010	18930	18930	18930	18930	0
532	20240402	114900	202437010	18930	18930	18930	18930	0
533	20240402	114800	202437010	18930	18860	18930	18820	385
534	20240402	114700	195179530	19000	19000	19000	19000	0
535	20240402	114600	195179530	19000	19000	19000	19000	0
536	20240402	114500	195179530	19000	19000	19000	19000	10
537	20240402	114400	194989530	19010	19010	19010	19010	1
538	20240402	114300	194970520	18850	18850	18850	18850	0
539	20240402	114200	194970520	18850	18900	18900	18850	510
540	20240402	114100	185343890	18990	18990	18990	18990	0
541	20240402	114000	185343890	18990	18990	18990	18990	0
542	20240402	113900	185343890	18990	18990	18990	18990	0
543	20240402	113800	185343890	18990	18990	18990	18990	0
544	20240402	113700	185343890	18990	18990	18990	18990	0
545	20240402	113600	185343890	18990	18990	18990	18900	406
546	20240402	113500	177656760	18990	18990	18990	18990	0
547	20240402	113400	177656760	18990	18990	18990	18990	0
548	20240402	113300	177656760	18990	18990	18990	18990	0
549	20240402	113200	177656760	18990	18990	18990	18990	0
550	20240402	113100	177656760	18990	18990	18990	18990	0
551	20240402	113000	177656760	18990	18990	18990	18990	0
552	20240402	112900	177656760	18990	18990	18990	18990	0
553	20240402	112800	177656760	18990	18990	18990	18990	0
554	20240402	112700	177656760	18990	18990	18990	18990	0
555	20240402	112600	177656760	18990	18990	18990	18990	0
556	20240402	112500	177656760	18990	18990	18990	18990	0
557	20240402	112400	177656760	18990	18950	18990	18900	379
558	20240402	112300	170485330	18950	18950	18950	18950	0
559	20240402	112200	170485330	18950	18950	18950	18950	0
560	20240402	112100	170485330	18950	18950	18950	18950	0
561	20240402	112000	170485330	18950	18950	18950	18950	0
562	20240402	111900	170485330	18950	18950	18950	18950	0
563	20240402	111800	170485330	18950	18950	18950	18950	0
564	20240402	111700	170485330	18950	18950	18950	18950	0
565	20240402	111600	170485330	18950	18950	18950	18950	0
566	20240402	111500	170485330	18950	18950	18950	18950	0
567	20240402	111400	170485330	18950	18950	18950	18950	0
568	20240402	111300	170485330	18950	18950	18950	18950	0
569	20240402	111200	170485330	18950	18950	18950	18950	0
570	20240402	111100	170485330	18950	19100	19100	18950	821
571	20240402	111000	154904800	19090	19090	19090	19090	131
572	20240402	110900	152404010	18940	18940	18940	18940	0
573	20240402	110800	152404010	18940	18950	18950	18940	120
574	20240402	110700	150130840	19030	19030	19030	19030	0
575	20240402	110600	150130840	19030	19030	19030	19030	0
576	20240402	110500	150130840	19030	19030	19030	19030	24
577	20240402	110400	149674120	18940	19030	19030	18940	682
578	20240402	110300	136722640	19020	19020	19020	19020	118
579	20240402	110200	134478280	19020	18920	19020	18920	758
580	20240402	110100	120080080	18900	18900	18900	18900	0
581	20240402	110000	120080080	18900	18910	18910	18900	447
582	20240402	105900	111629220	18910	18920	18920	18910	500
583	20240402	105800	102170900	18920	18920	18920	18920	0
584	20240402	105700	102170900	18920	18970	18970	18920	451
585	20240402	105600	93627020	18970	18970	18970	18970	0
586	20240402	105500	93627020	18970	18970	18970	18970	288
587	20240402	105400	88163660	18960	18980	18980	18960	352
588	20240402	105300	81486150	19020	19020	19020	19020	0
589	20240402	105200	81486150	19020	19020	19020	19020	0
590	20240402	105100	81486150	19020	19020	19020	19020	0
591	20240402	105000	81486150	19020	19020	19020	19020	0
592	20240402	104900	81486150	19020	19010	19020	19010	100
593	20240402	104800	79584300	18980	18980	18980	18980	0
594	20240402	104700	79584300	18980	18980	18980	18980	0
595	20240402	104600	79584300	18980	18980	18980	18980	30
596	20240402	104500	79014900	18970	18970	18970	18970	0
597	20240402	104400	79014900	18970	18970	18970	18970	0
598	20240402	104300	79014900	18970	18970	18970	18970	100
599	20240402	104200	77117900	19010	19010	19010	19010	0
600	20240402	104100	77117900	19010	19010	19010	19010	0
601	20240402	104000	77117900	19010	19010	19010	19010	0
602	20240402	103900	77117900	19010	19010	19010	19010	0
603	20240402	103800	77117900	19010	19010	19010	19010	0
604	20240402	103700	77117900	19010	19010	19010	19010	0
605	20240402	103600	77117900	19010	19010	19020	19010	391
606	20240402	103500	69682080	19010	19010	19010	19010	100
607	20240402	103400	67781080	18970	18970	18970	18970	0
608	20240402	103300	67781080	18970	18970	18970	18970	0
609	20240402	103200	67781080	18970	18970	18970	18970	0
610	20240402	103100	67781080	18970	18970	18970	18970	0
611	20240402	103000	67781080	18970	18990	18990	18970	15
612	20240402	102900	67496380	18990	19020	19020	18980	261
613	20240402	102800	62540310	19020	19020	19020	19020	0
614	20240402	102700	62540310	19020	19020	19020	19020	0
615	20240402	102600	62540310	19020	19020	19020	19020	0
616	20240402	102500	62540310	19020	19020	19020	19020	0
617	20240402	102400	62540310	19020	19030	19030	19020	200
618	20240402	102300	58735260	19030	19030	19030	19030	2
619	20240402	102200	58697200	19030	19030	19030	19030	0
620	20240402	102100	58697200	19030	19030	19030	19030	100
621	20240402	102000	56794200	19030	19040	19040	19030	300
622	20240402	101900	51083230	19050	19050	19050	19050	0
623	20240402	101800	51083230	19050	19050	19050	19050	0
624	20240402	101700	51083230	19050	19060	19060	19050	230
625	20240402	101600	46700120	19080	19080	19080	19080	0
626	20240402	101500	46700120	19080	19080	19080	19080	0
627	20240402	101400	46700120	19080	19080	19080	19080	0
628	20240402	101300	46700120	19080	19080	19080	19080	0
629	20240402	101200	46700120	19080	19080	19080	19080	89
630	20240402	101100	45002000	19070	19130	19130	19070	174
631	20240402	101000	41682890	19180	19180	19180	19180	0
632	20240402	100900	41682890	19180	19180	19180	19180	0
633	20240402	100800	41682890	19180	19180	19180	19180	0
634	20240402	100700	41682890	19180	19180	19180	19180	90
635	20240402	100600	39956690	19080	19080	19080	19080	173
636	20240402	100500	36655850	19210	19210	19210	19210	0
637	20240402	100400	36655850	19210	19210	19210	19210	0
638	20240402	100300	36655850	19210	19210	19210	19210	0
639	20240402	100200	36655850	19210	19210	19210	19210	0
640	20240402	100100	36655850	19210	19210	19210	19210	0
641	20240402	100000	36655850	19210	19210	19210	19210	0
642	20240402	095900	36655850	19210	19210	19210	19210	0
643	20240402	095800	36655850	19210	19230	19230	19080	76
644	20240402	095700	35195960	19280	19050	19280	19050	304
645	20240402	095600	29357260	19140	19140	19140	19140	26
646	20240402	095500	28859620	19140	19140	19140	19140	0
647	20240402	095400	28859620	19140	19140	19140	19140	0
648	20240402	095300	28859620	19140	19140	19140	19140	15
649	20240402	095200	28572520	19130	19130	19130	19130	0
650	20240402	095100	28572520	19130	19130	19130	19130	152
651	20240402	095000	25664760	19130	19130	19130	19130	7
652	20240402	094900	25530850	19050	19050	19050	19050	0
653	20240402	094800	25530850	19050	19050	19050	19050	0
654	20240402	094700	25530850	19050	19050	19050	19050	98
655	20240402	094600	23663950	19070	19070	19070	19070	0
656	20240402	094500	23663950	19070	19070	19070	19070	0
657	20240402	094400	23663950	19070	19070	19070	19070	0
658	20240402	094300	23663950	19070	19080	19080	19070	198
659	20240402	094200	19887080	19090	19090	19090	19090	0
660	20240402	094100	19887080	19090	19090	19090	19090	0
661	20240402	094000	19887080	19090	19090	19090	19090	0
662	20240402	093900	19887080	19090	19090	19090	19090	200
663	20240402	093800	16069080	19070	19070	19070	19070	0
664	20240402	093700	16069080	19070	19070	19070	19070	0
665	20240402	093600	16069080	19070	19070	19070	19070	0
666	20240402	093500	16069080	19070	19070	19070	19070	0
667	20240402	093400	16069080	19070	19070	19070	19070	8
668	20240402	093300	15916520	19140	19140	19140	19140	0
669	20240402	093200	15916520	19140	19140	19140	19140	0
670	20240402	093100	15916520	19140	19140	19140	19140	126
671	20240402	093000	13504880	19140	19140	19140	19140	0
672	20240402	092900	13504880	19140	19140	19140	19140	100
673	20240402	092800	11590880	19140	19140	19140	19140	0
674	20240402	092700	11590880	19140	19140	19140	19140	0
675	20240402	092600	11590880	19140	19140	19140	19140	10
676	20240402	092500	11399480	19140	19140	19140	19140	0
677	20240402	092400	11399480	19140	19140	19140	19140	0
678	20240402	092300	11399480	19140	19140	19140	19140	0
679	20240402	092200	11399480	19140	19140	19140	19140	0
680	20240402	092100	11399480	19140	19140	19140	19140	0
681	20240402	092000	11399480	19140	19140	19140	19140	2
682	20240402	091900	11361200	19050	19050	19050	19050	0
683	20240402	091800	11361200	19050	19050	19050	19050	82
684	20240402	091700	9799100	19050	19050	19050	19050	0
685	20240402	091600	9799100	19050	19050	19050	19050	0
686	20240402	091500	9799100	19050	19050	19050	19050	100
687	20240402	091400	7894100	19150	19150	19150	19150	0
688	20240402	091300	7894100	19150	19150	19150	19150	0
689	20240402	091200	7894100	19150	19150	19150	19150	60
690	20240402	091100	6745100	19150	19150	19150	19150	0
691	20240402	091000	6745100	19150	19130	19150	19130	58
692	20240402	090900	5634720	19040	19060	19070	19040	70
693	20240402	090800	4301630	19040	19070	19070	19040	148
694	20240402	090700	1482910	19250	19250	19250	19250	0
695	20240402	090600	1482910	19250	19250	19250	19250	0
696	20240402	090500	1482910	19250	19250	19250	19250	21
697	20240402	090400	1078660	19250	19250	19250	19250	0
698	20240402	090300	1078660	19250	19250	19250	19250	2
699	20240402	090200	1040160	19060	19060	19060	19060	2
700	20240402	090100	1002040	19270	19270	19270	19270	2
701	20240402	090000	963500	19270	19270	19270	19270	50