KissMeData/214260/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	201800	117802750	15890	15890	15890	15890	95
3	20240411	201700	117802750	15890	15890	15890	15890	0
4	20240411	201600	117802750	15890	15890	15890	15890	0
5	20240411	201500	117802750	15890	15890	15890	15890	0
6	20240411	201400	117802750	15890	15890	15890	15890	0
7	20240411	201300	117802750	15890	15890	15890	15890	0
8	20240411	201200	117802750	15890	15890	15890	15890	0
9	20240411	201100	117802750	15890	15890	15890	15890	0
10	20240411	201000	117802750	15890	15890	15890	15890	0
11	20240411	200900	117802750	15890	15890	15890	15890	0
12	20240411	200800	117802750	15890	15890	15890	15890	0
13	20240411	200700	117802750	15890	15890	15890	15890	0
14	20240411	200600	117802750	15890	15890	15890	15890	0
15	20240411	200500	117802750	15890	15890	15890	15890	0
16	20240411	200400	117802750	15890	15890	15890	15890	0
17	20240411	200300	117802750	15890	15890	15890	15890	0
18	20240411	200200	117802750	15890	15890	15890	15890	0
19	20240411	200100	117802750	15890	15890	15890	15890	0
20	20240411	200000	117802750	15890	15890	15890	15890	0
21	20240411	195900	117802750	15890	15890	15890	15890	0
22	20240411	195800	117802750	15890	15890	15890	15890	0
23	20240411	195700	117802750	15890	15890	15890	15890	0
24	20240411	195600	117802750	15890	15890	15890	15890	0
25	20240411	195500	117802750	15890	15890	15890	15890	0
26	20240411	195400	117802750	15890	15890	15890	15890	0
27	20240411	195300	117802750	15890	15890	15890	15890	0
28	20240411	195200	117802750	15890	15890	15890	15890	0
29	20240411	195100	117802750	15890	15890	15890	15890	0
30	20240411	195000	117802750	15890	15890	15890	15890	0
31	20240411	194900	117802750	15890	15890	15890	15890	0
32	20240411	194800	117802750	15890	15890	15890	15890	95
33	20240411	194700	117802750	15890	15890	15890	15890	0
34	20240411	194600	117802750	15890	15890	15890	15890	0
35	20240411	194500	117802750	15890	15890	15890	15890	0
36	20240411	194400	117802750	15890	15890	15890	15890	0
37	20240411	194300	117802750	15890	15890	15890	15890	0
38	20240411	194200	117802750	15890	15890	15890	15890	0
39	20240411	194100	117802750	15890	15890	15890	15890	0
40	20240411	194000	117802750	15890	15890	15890	15890	0
41	20240411	193900	117802750	15890	15890	15890	15890	0
42	20240411	193800	117802750	15890	15890	15890	15890	0
43	20240411	193700	117802750	15890	15890	15890	15890	0
44	20240411	193600	117802750	15890	15890	15890	15890	0
45	20240411	193500	117802750	15890	15890	15890	15890	0
46	20240411	193400	117802750	15890	15890	15890	15890	0
47	20240411	193300	117802750	15890	15890	15890	15890	0
48	20240411	193200	117802750	15890	15890	15890	15890	0
49	20240411	193100	117802750	15890	15890	15890	15890	0
50	20240411	193000	117802750	15890	15890	15890	15890	0
51	20240411	192900	117802750	15890	15890	15890	15890	0
52	20240411	192800	117802750	15890	15890	15890	15890	0
53	20240411	192700	117802750	15890	15890	15890	15890	0
54	20240411	192600	117802750	15890	15890	15890	15890	0
55	20240411	192500	117802750	15890	15890	15890	15890	0
56	20240411	192400	117802750	15890	15890	15890	15890	0
57	20240411	192300	117802750	15890	15890	15890	15890	0
58	20240411	192200	117802750	15890	15890	15890	15890	0
59	20240411	192100	117802750	15890	15890	15890	15890	0
60	20240411	192000	117802750	15890	15890	15890	15890	0
61	20240411	191900	117802750	15890	15890	15890	15890	0
62	20240411	191800	117802750	15890	15890	15890	15890	95
63	20240411	191700	117802750	15890	15890	15890	15890	0
64	20240411	191600	117802750	15890	15890	15890	15890	0
65	20240411	191500	117802750	15890	15890	15890	15890	0
66	20240411	191400	117802750	15890	15890	15890	15890	0
67	20240411	191300	117802750	15890	15890	15890	15890	0
68	20240411	191200	117802750	15890	15890	15890	15890	0
69	20240411	191100	117802750	15890	15890	15890	15890	0
70	20240411	191000	117802750	15890	15890	15890	15890	0
71	20240411	190900	117802750	15890	15890	15890	15890	0
72	20240411	190800	117802750	15890	15890	15890	15890	0
73	20240411	190700	117802750	15890	15890	15890	15890	0
74	20240411	190600	117802750	15890	15890	15890	15890	0
75	20240411	190500	117802750	15890	15890	15890	15890	0
76	20240411	190400	117802750	15890	15890	15890	15890	0
77	20240411	190300	117802750	15890	15890	15890	15890	0
78	20240411	190200	117802750	15890	15890	15890	15890	0
79	20240411	190100	117802750	15890	15890	15890	15890	0
80	20240411	190000	117802750	15890	15890	15890	15890	0
81	20240411	185900	117802750	15890	15890	15890	15890	0
82	20240411	185800	117802750	15890	15890	15890	15890	0
83	20240411	185700	117802750	15890	15890	15890	15890	0
84	20240411	185600	117802750	15890	15890	15890	15890	0
85	20240411	185500	117802750	15890	15890	15890	15890	0
86	20240411	185400	117802750	15890	15890	15890	15890	0
87	20240411	185300	117802750	15890	15890	15890	15890	0
88	20240411	185200	117802750	15890	15890	15890	15890	0
89	20240411	185100	117802750	15890	15890	15890	15890	0
90	20240411	185000	117802750	15890	15890	15890	15890	0
91	20240411	184900	117802750	15890	15890	15890	15890	0
92	20240411	184800	117802750	15890	15890	15890	15890	95
93	20240411	184700	117802750	15890	15890	15890	15890	0
94	20240411	184600	117802750	15890	15890	15890	15890	0
95	20240411	184500	117802750	15890	15890	15890	15890	0
96	20240411	184400	117802750	15890	15890	15890	15890	0
97	20240411	184300	117802750	15890	15890	15890	15890	0
98	20240411	184200	117802750	15890	15890	15890	15890	0
99	20240411	184100	117802750	15890	15890	15890	15890	0
100	20240411	184000	117802750	15890	15890	15890	15890	0
101	20240411	183900	117802750	15890	15890	15890	15890	0
102	20240411	183800	117802750	15890	15890	15890	15890	0
103	20240411	183700	117802750	15890	15890	15890	15890	0
104	20240411	183600	117802750	15890	15890	15890	15890	0
105	20240411	183500	117802750	15890	15890	15890	15890	0
106	20240411	183400	117802750	15890	15890	15890	15890	0
107	20240411	183300	117802750	15890	15890	15890	15890	0
108	20240411	183200	117802750	15890	15890	15890	15890	0
109	20240411	183100	117802750	15890	15890	15890	15890	0
110	20240411	183000	117802750	15890	15890	15890	15890	0
111	20240411	182900	117802750	15890	15890	15890	15890	0
112	20240411	182800	117802750	15890	15890	15890	15890	0
113	20240411	182700	117802750	15890	15890	15890	15890	0
114	20240411	182600	117802750	15890	15890	15890	15890	0
115	20240411	182500	117802750	15890	15890	15890	15890	0
116	20240411	182400	117802750	15890	15890	15890	15890	0
117	20240411	182300	117802750	15890	15890	15890	15890	0
118	20240411	182200	117802750	15890	15890	15890	15890	0
119	20240411	182100	117802750	15890	15890	15890	15890	0
120	20240411	182000	117802750	15890	15890	15890	15890	0
121	20240411	181900	117802750	15890	15890	15890	15890	0
122	20240411	181800	117802750	15890	15890	15890	15890	95
123	20240411	181700	117802750	15890	15890	15890	15890	0
124	20240411	181600	117802750	15890	15890	15890	15890	0
125	20240411	181500	117802750	15890	15890	15890	15890	0
126	20240411	181400	117802750	15890	15890	15890	15890	0
127	20240411	181300	117802750	15890	15890	15890	15890	0
128	20240411	181200	117802750	15890	15890	15890	15890	0
129	20240411	181100	117802750	15890	15890	15890	15890	0
130	20240411	181000	117802750	15890	15890	15890	15890	0
131	20240411	180900	117802750	15890	15890	15890	15890	0
132	20240411	180800	117802750	15890	15890	15890	15890	0
133	20240411	180700	117802750	15890	15890	15890	15890	0
134	20240411	180600	117802750	15890	15890	15890	15890	0
135	20240411	180500	117802750	15890	15890	15890	15890	0
136	20240411	180400	117802750	15890	15890	15890	15890	0
137	20240411	180300	117802750	15890	15890	15890	15890	0
138	20240411	180200	117802750	15890	15890	15890	15890	0
139	20240411	180100	117802750	15890	15890	15890	15890	0
140	20240411	180000	117802750	15890	15890	15890	15890	0
141	20240411	175900	117802750	15890	15890	15890	15890	0
142	20240411	175800	117802750	15890	15890	15890	15890	0
143	20240411	175700	117802750	15890	15890	15890	15890	0
144	20240411	175600	117802750	15890	15890	15890	15890	0
145	20240411	175500	117802750	15890	15890	15890	15890	0
146	20240411	175400	117802750	15890	15890	15890	15890	0
147	20240411	175300	117802750	15890	15890	15890	15890	0
148	20240411	175200	117802750	15890	15890	15890	15890	0
149	20240411	175100	117802750	15890	15890	15890	15890	0
150	20240411	175000	117802750	15890	15890	15890	15890	0
151	20240411	174900	117802750	15890	15890	15890	15890	0
152	20240411	174800	117802750	15890	15890	15890	15890	95
153	20240411	174700	117802750	15890	15890	15890	15890	0
154	20240411	174600	117802750	15890	15890	15890	15890	0
155	20240411	174500	117802750	15890	15890	15890	15890	0
156	20240411	174400	117802750	15890	15890	15890	15890	0
157	20240411	174300	117802750	15890	15890	15890	15890	0
158	20240411	174200	117802750	15890	15890	15890	15890	0
159	20240411	174100	117802750	15890	15890	15890	15890	0
160	20240411	174000	117802750	15890	15890	15890	15890	0
161	20240411	173900	117802750	15890	15890	15890	15890	0
162	20240411	173800	117802750	15890	15890	15890	15890	0
163	20240411	173700	117802750	15890	15890	15890	15890	0
164	20240411	173600	117802750	15890	15890	15890	15890	0
165	20240411	173500	117802750	15890	15890	15890	15890	0
166	20240411	173400	117802750	15890	15890	15890	15890	0
167	20240411	173300	117802750	15890	15890	15890	15890	0
168	20240411	173200	117802750	15890	15890	15890	15890	0
169	20240411	173100	117802750	15890	15890	15890	15890	0
170	20240411	173000	117802750	15890	15890	15890	15890	0
171	20240411	172900	117802750	15890	15890	15890	15890	0
172	20240411	172800	117802750	15890	15890	15890	15890	0
173	20240411	172700	117802750	15890	15890	15890	15890	0
174	20240411	172600	117802750	15890	15890	15890	15890	0
175	20240411	172500	117802750	15890	15890	15890	15890	0
176	20240411	172400	117802750	15890	15890	15890	15890	0
177	20240411	172300	117802750	15890	15890	15890	15890	0
178	20240411	172200	117802750	15890	15890	15890	15890	0
179	20240411	172100	117802750	15890	15890	15890	15890	0
180	20240411	172000	117802750	15890	15890	15890	15890	0
181	20240411	171900	117802750	15890	15890	15890	15890	0
182	20240411	171800	117802750	15890	15890	15890	15890	95
183	20240411	171700	117802750	15890	15890	15890	15890	0
184	20240411	171600	117802750	15890	15890	15890	15890	0
185	20240411	171500	117802750	15890	15890	15890	15890	0
186	20240411	171400	117802750	15890	15890	15890	15890	0
187	20240411	171300	117802750	15890	15890	15890	15890	0
188	20240411	171200	117802750	15890	15890	15890	15890	0
189	20240411	171100	117802750	15890	15890	15890	15890	0
190	20240411	171000	117802750	15890	15890	15890	15890	0
191	20240411	170900	117802750	15890	15890	15890	15890	0
192	20240411	170800	117802750	15890	15890	15890	15890	0
193	20240411	170700	117802750	15890	15890	15890	15890	0
194	20240411	170600	117802750	15890	15890	15890	15890	0
195	20240411	170500	117802750	15890	15890	15890	15890	0
196	20240411	170400	117802750	15890	15890	15890	15890	0
197	20240411	170300	117802750	15890	15890	15890	15890	0
198	20240411	170200	117802750	15890	15890	15890	15890	0
199	20240411	170100	117802750	15890	15890	15890	15890	0
200	20240411	170000	117802750	15890	15890	15890	15890	0
201	20240411	165900	117802750	15890	15890	15890	15890	0
202	20240411	165800	117802750	15890	15890	15890	15890	0
203	20240411	165700	117802750	15890	15890	15890	15890	0
204	20240411	165600	117802750	15890	15890	15890	15890	0
205	20240411	165500	117802750	15890	15890	15890	15890	0
206	20240411	165400	117802750	15890	15890	15890	15890	0
207	20240411	165300	117802750	15890	15890	15890	15890	0
208	20240411	165200	117802750	15890	15890	15890	15890	0
209	20240411	165100	117802750	15890	15890	15890	15890	0
210	20240411	165000	117802750	15890	15890	15890	15890	0
211	20240411	164900	117802750	15890	15890	15890	15890	0
212	20240411	164800	117802750	15890	15890	15890	15890	95
213	20240411	164700	117802750	15890	15890	15890	15890	0
214	20240411	164600	117802750	15890	15890	15890	15890	0
215	20240411	164500	117802750	15890	15890	15890	15890	0
216	20240411	164400	117802750	15890	15890	15890	15890	0
217	20240411	164300	117802750	15890	15890	15890	15890	0
218	20240411	164200	117802750	15890	15890	15890	15890	0
219	20240411	164100	117802750	15890	15890	15890	15890	0
220	20240411	164000	117802750	15890	15890	15890	15890	0
221	20240411	163900	117802750	15890	15890	15890	15890	0
222	20240411	163800	117802750	15890	15890	15890	15890	0
223	20240411	163700	117802750	15890	15890	15890	15890	0
224	20240411	163600	117802750	15890	15890	15890	15890	0
225	20240411	163500	117802750	15890	15890	15890	15890	0
226	20240411	163400	117802750	15890	15890	15890	15890	0
227	20240411	163300	117802750	15890	15890	15890	15890	0
228	20240411	163200	117802750	15890	15890	15890	15890	0
229	20240411	163100	117802750	15890	15890	15890	15890	0
230	20240411	163000	117802750	15890	15890	15890	15890	0
231	20240411	162900	117802750	15890	15890	15890	15890	0
232	20240411	162800	117802750	15890	15890	15890	15890	0
233	20240411	162700	117802750	15890	15890	15890	15890	0
234	20240411	162600	117802750	15890	15890	15890	15890	0
235	20240411	162500	117802750	15890	15890	15890	15890	0
236	20240411	162400	117802750	15890	15890	15890	15890	0
237	20240411	162300	117802750	15890	15890	15890	15890	0
238	20240411	162200	117802750	15890	15890	15890	15890	0
239	20240411	162100	117802750	15890	15890	15890	15890	0
240	20240411	162000	117802750	15890	15890	15890	15890	0
241	20240411	161900	117802750	15890	15890	15890	15890	0
242	20240411	161800	117802750	15890	15890	15890	15890	95
243	20240411	161700	117802750	15890	15890	15890	15890	0
244	20240411	161600	117802750	15890	15890	15890	15890	0
245	20240411	161500	117802750	15890	15890	15890	15890	0
246	20240411	161400	117802750	15890	15890	15890	15890	0
247	20240411	161300	117802750	15890	15890	15890	15890	0
248	20240411	161200	117802750	15890	15890	15890	15890	0
249	20240411	161100	117802750	15890	15890	15890	15890	0
250	20240411	161000	117802750	15890	15890	15890	15890	0
251	20240411	160900	117802750	15890	15890	15890	15890	0
252	20240411	160800	117802750	15890	15890	15890	15890	0
253	20240411	160700	117802750	15890	15890	15890	15890	0
254	20240411	160600	117802750	15890	15890	15890	15890	0
255	20240411	160500	117802750	15890	15890	15890	15890	0
256	20240411	160400	117802750	15890	15890	15890	15890	0
257	20240411	160300	117802750	15890	15890	15890	15890	0
258	20240411	160200	117802750	15890	15890	15890	15890	0
259	20240411	160100	117802750	15890	15890	15890	15890	0
260	20240411	160000	117802750	15890	15890	15890	15890	0
261	20240411	155900	117802750	15890	15890	15890	15890	0
262	20240411	155800	117802750	15890	15890	15890	15890	0
263	20240411	155700	117802750	15890	15890	15890	15890	0
264	20240411	155600	117802750	15890	15890	15890	15890	0
265	20240411	155500	117802750	15890	15890	15890	15890	0
266	20240411	155400	117802750	15890	15890	15890	15890	0
267	20240411	155300	117802750	15890	15890	15890	15890	0
268	20240411	155200	117802750	15890	15890	15890	15890	0
269	20240411	155100	117802750	15890	15890	15890	15890	0
270	20240411	155000	117802750	15890	15890	15890	15890	0
271	20240411	154900	117802750	15890	15890	15890	15890	0
272	20240411	154800	117802750	15890	15890	15890	15890	95
273	20240411	154700	117802750	15890	15890	15890	15890	0
274	20240411	154600	117802750	15890	15890	15890	15890	0
275	20240411	154500	117802750	15890	15890	15890	15890	0
276	20240411	154400	117802750	15890	15890	15890	15890	0
277	20240411	154300	117802750	15890	15890	15890	15890	0
278	20240411	154200	117802750	15890	15890	15890	15890	0
279	20240411	154100	117802750	15890	15890	15890	15890	0
280	20240411	154000	117802750	15890	15890	15890	15890	0
281	20240411	153900	117802750	15890	15890	15890	15890	0
282	20240411	153800	117802750	15890	15890	15890	15890	0
283	20240411	153700	117802750	15890	15890	15890	15890	0
284	20240411	153600	117802750	15890	15890	15890	15890	0
285	20240411	153500	117802750	15890	15890	15890	15890	0
286	20240411	153400	117802750	15890	15890	15890	15890	0
287	20240411	153300	117802750	15890	15890	15890	15890	0
288	20240411	153200	117802750	15890	15890	15890	15890	0
289	20240411	153100	117802750	15890	15890	15890	15890	0
290	20240411	153000	117802750	15890	15890	15890	15890	95
291	20240411	152900	116293200	15900	15900	15900	15900	0
292	20240411	152800	116293200	15900	15900	15900	15900	0
293	20240411	152700	116293200	15900	15900	15900	15900	0
294	20240411	152600	116293200	15900	15900	15900	15900	0
295	20240411	152500	116293200	15900	15900	15900	15900	0
296	20240411	152400	116293200	15900	15900	15900	15900	0
297	20240411	152300	116293200	15900	15900	15900	15900	0
298	20240411	152200	116293200	15900	15900	15900	15900	0
299	20240411	152100	116293200	15900	15900	15900	15900	0
300	20240411	152000	116293200	15900	15900	15900	15900	0
301	20240411	151900	116293200	15900	15890	15900	15890	18
302	20240411	151800	116007140	15890	15890	15890	15890	11
303	20240411	151700	115832350	15890	15890	15890	15890	1
304	20240411	151600	115816460	15830	15840	15840	15830	86
305	20240411	151500	114455060	15840	15830	15840	15830	15
306	20240411	151400	114217510	15890	15890	15890	15890	0
307	20240411	151300	114217510	15890	15850	15890	15830	41
308	20240411	151200	113567830	15850	15900	15900	15850	663
309	20240411	151100	103030830	15900	15900	15900	15900	41
310	20240411	151000	102378930	15960	15960	15960	15960	0
311	20240411	150900	102378930	15960	15950	15960	15950	96
312	20240411	150800	100846820	15950	15950	15950	15950	0
313	20240411	150700	100846820	15950	15950	15950	15950	0
314	20240411	150600	100846820	15950	15950	15950	15950	1
315	20240411	150500	100830870	15900	15900	15900	15900	0
316	20240411	150400	100830870	15900	15900	15900	15900	149
317	20240411	150300	98461770	15900	15900	15900	15900	0
318	20240411	150200	98461770	15900	15900	15900	15900	10
319	20240411	150100	98302770	15900	15900	15900	15900	20
320	20240411	150000	97984770	15900	15900	15900	15900	7
321	20240411	145900	97873470	15900	15900	15900	15900	0
322	20240411	145800	97873470	15900	15900	15900	15900	0
323	20240411	145700	97873470	15900	15880	15900	15880	79
324	20240411	145600	96618910	15900	15900	15900	15900	0
325	20240411	145500	96618910	15900	15900	15900	15900	22
326	20240411	145400	96269110	15910	15910	15910	15910	1
327	20240411	145300	96253200	15920	15920	15920	15920	227
328	20240411	145200	92639360	15920	15920	15920	15920	0
329	20240411	145100	92639360	15920	15920	15920	15920	0
330	20240411	145000	92639360	15920	15920	15920	15920	1
331	20240411	144900	92623440	15920	15920	15920	15920	40
332	20240411	144800	91986640	15920	15920	15920	15920	8
333	20240411	144700	91859280	15920	15920	15920	15920	6
334	20240411	144600	91763760	15960	15960	15960	15950	32
335	20240411	144500	91253340	15960	15960	15960	15960	0
336	20240411	144400	91253340	15960	15960	15960	15960	1
337	20240411	144300	91237380	15960	15960	15960	15960	0
338	20240411	144200	91237380	15960	15960	15960	15960	0
339	20240411	144100	91237380	15960	15960	15960	15960	0
340	20240411	144000	91237380	15960	15960	15960	15960	0
341	20240411	143900	91237380	15960	15960	15960	15960	1
342	20240411	143800	91221420	15880	15910	15910	15880	423
343	20240411	143700	84497050	15900	15900	15900	15900	129
344	20240411	143600	82445950	15910	15910	15910	15910	0
345	20240411	143500	82445950	15910	15910	15910	15910	0
346	20240411	143400	82445950	15910	15910	15910	15910	0
347	20240411	143300	82445950	15910	15910	15910	15910	38
348	20240411	143200	81841370	15910	15910	15910	15910	0
349	20240411	143100	81841370	15910	15940	15940	15910	222
350	20240411	143000	78308480	15960	15960	15960	15960	0
351	20240411	142900	78308480	15960	15960	15960	15960	0
352	20240411	142800	78308480	15960	15960	15960	15960	0
353	20240411	142700	78308480	15960	15960	15960	15960	0
354	20240411	142600	78308480	15960	15960	15960	15960	0
355	20240411	142500	78308480	15960	15960	15960	15960	0
356	20240411	142400	78308480	15960	15960	15960	15960	0
357	20240411	142300	78308480	15960	15960	15960	15960	0
358	20240411	142200	78308480	15960	15960	15960	15960	0
359	20240411	142100	78308480	15960	15960	15960	15960	0
360	20240411	142000	78308480	15960	15960	15960	15960	0
361	20240411	141900	78308480	15960	15960	15960	15960	0
362	20240411	141800	78308480	15960	15960	15960	15960	0
363	20240411	141700	78308480	15960	15960	15960	15960	0
364	20240411	141600	78308480	15960	15960	15960	15960	0
365	20240411	141500	78308480	15960	15960	15960	15960	0
366	20240411	141400	78308480	15960	15960	15960	15960	2
367	20240411	141300	78276560	15960	15960	15960	15960	1
368	20240411	141200	78260600	15930	15930	15930	15930	31
369	20240411	141100	77766770	15970	15970	15970	15970	0
370	20240411	141000	77766770	15970	15970	15970	15970	0
371	20240411	140900	77766770	15970	15970	15970	15970	0
372	20240411	140800	77766770	15970	15970	15970	15970	0
373	20240411	140700	77766770	15970	15970	15970	15970	0
374	20240411	140600	77766770	15970	15970	15970	15970	0
375	20240411	140500	77766770	15970	15970	15970	15970	0
376	20240411	140400	77766770	15970	15970	15970	15970	0
377	20240411	140300	77766770	15970	15970	15970	15970	0
378	20240411	140200	77766770	15970	15970	15970	15970	0
379	20240411	140100	77766770	15970	15970	15970	15970	0
380	20240411	140000	77766770	15970	15970	15970	15970	0
381	20240411	135900	77766770	15970	15970	15970	15970	0
382	20240411	135800	77766770	15970	15970	15970	15970	0
383	20240411	135700	77766770	15970	15970	15970	15970	0
384	20240411	135600	77766770	15970	15970	15970	15970	0
385	20240411	135500	77766770	15970	15970	15970	15970	0
386	20240411	135400	77766770	15970	15970	15970	15970	0
387	20240411	135300	77766770	15970	15970	15970	15970	0
388	20240411	135200	77766770	15970	15970	15970	15970	0
389	20240411	135100	77766770	15970	15970	15970	15970	0
390	20240411	135000	77766770	15970	15970	15970	15970	0
391	20240411	134900	77766770	15970	15970	15970	15970	2
392	20240411	134800	77734830	15970	15970	15970	15970	0
393	20240411	134700	77734830	15970	15970	15970	15970	1
394	20240411	134600	77718860	15930	15930	15930	15930	1
395	20240411	134500	77702930	15970	15970	15970	15970	0
396	20240411	134400	77702930	15970	15970	15970	15970	0
397	20240411	134300	77702930	15970	15970	15970	15970	1
398	20240411	134200	77686960	15970	15970	15970	15970	0
399	20240411	134100	77686960	15970	15970	15970	15970	0
400	20240411	134000	77686960	15970	15970	15970	15970	0
401	20240411	133900	77686960	15970	15970	15970	15970	0
402	20240411	133800	77686960	15970	15970	15970	15970	6
403	20240411	133700	77591140	15920	15920	15920	15920	0
404	20240411	133600	77591140	15920	15920	15920	15920	0
405	20240411	133500	77591140	15920	15920	15920	15920	5
406	20240411	133400	77511540	15920	15920	15920	15920	0
407	20240411	133300	77511540	15920	15920	15920	15920	0
408	20240411	133200	77511540	15920	15920	15920	15920	0
409	20240411	133100	77511540	15920	15920	15920	15920	0
410	20240411	133000	77511540	15920	15920	15920	15920	0
411	20240411	132900	77511540	15920	15920	15920	15920	0
412	20240411	132800	77511540	15920	15920	15920	15920	0
413	20240411	132700	77511540	15920	15920	15920	15920	0
414	20240411	132600	77511540	15920	15970	15970	15920	25
415	20240411	132500	77113490	15920	15920	15920	15920	16
416	20240411	132400	76858770	15970	15970	15970	15970	0
417	20240411	132300	76858770	15970	15970	15970	15970	0
418	20240411	132200	76858770	15970	15970	15970	15970	0
419	20240411	132100	76858770	15970	15970	15970	15970	0
420	20240411	132000	76858770	15970	15970	15970	15970	0
421	20240411	131900	76858770	15970	15970	15970	15970	0
422	20240411	131800	76858770	15970	15970	15970	15970	1
423	20240411	131700	76842800	15920	15920	15920	15920	0
424	20240411	131600	76842800	15920	15920	15920	15920	0
425	20240411	131500	76842800	15920	15920	15920	15920	0
426	20240411	131400	76842800	15920	15920	15920	15920	0
427	20240411	131300	76842800	15920	15950	15950	15920	60
428	20240411	131200	75886500	15970	15970	15970	15970	0
429	20240411	131100	75886500	15970	15970	15970	15970	1
430	20240411	131000	75870530	15940	15940	15940	15940	0
431	20240411	130900	75870530	15940	15940	15940	15940	0
432	20240411	130800	75870530	15940	15940	15940	15940	0
433	20240411	130700	75870530	15940	15940	15940	15940	0
434	20240411	130600	75870530	15940	15930	15940	15930	93
435	20240411	130500	74389030	15940	15940	15940	15940	0
436	20240411	130400	74389030	15940	15940	15940	15940	0
437	20240411	130300	74389030	15940	15950	15950	15940	4
438	20240411	130200	74325250	15960	15960	15960	15960	0
439	20240411	130100	74325250	15960	15960	15960	15960	1
440	20240411	130000	74309290	15960	15960	15960	15960	0
441	20240411	125900	74309290	15960	15960	15960	15960	0
442	20240411	125800	74309290	15960	15960	15960	15960	2
443	20240411	125700	74277370	15970	15970	15970	15970	0
444	20240411	125600	74277370	15970	15970	15970	15970	17
445	20240411	125500	74005880	15980	15980	15980	15980	0
446	20240411	125400	74005880	15980	15980	15980	15980	0
447	20240411	125300	74005880	15980	15980	15980	15980	0
448	20240411	125200	74005880	15980	15980	15980	15980	0
449	20240411	125100	74005880	15980	15980	15980	15980	0
450	20240411	125000	74005880	15980	15980	15980	15980	5
451	20240411	124900	73925980	15980	15980	15980	15980	0
452	20240411	124800	73925980	15980	15980	15980	15980	0
453	20240411	124700	73925980	15980	15980	15980	15980	0
454	20240411	124600	73925980	15980	15980	15980	15980	0
455	20240411	124500	73925980	15980	15980	15980	15980	5
456	20240411	124400	73846080	15980	15980	15980	15980	0
457	20240411	124300	73846080	15980	15980	15980	15980	0
458	20240411	124200	73846080	15980	15980	15980	15980	0
459	20240411	124100	73846080	15980	15980	15980	15980	0
460	20240411	124000	73846080	15980	15980	15980	15980	0
461	20240411	123900	73846080	15980	15980	15980	15980	1
462	20240411	123800	73830100	15980	15980	15980	15980	0
463	20240411	123700	73830100	15980	15980	15980	15980	0
464	20240411	123600	73830100	15980	15980	15980	15980	1
465	20240411	123500	73814120	15970	15970	15970	15970	1
466	20240411	123400	73798150	15980	15980	15980	15980	0
467	20240411	123300	73798150	15980	15980	15980	15980	1
468	20240411	123200	73782170	15980	15980	15980	15980	1
469	20240411	123100	73766190	15980	15980	15980	15980	0
470	20240411	123000	73766190	15980	15980	15980	15980	0
471	20240411	122900	73766190	15980	15980	15980	15980	0
472	20240411	122800	73766190	15980	15980	15980	15980	0
473	20240411	122700	73766190	15980	15980	15980	15980	0
474	20240411	122600	73766190	15980	15980	15980	15980	0
475	20240411	122500	73766190	15980	15980	15980	15980	0
476	20240411	122400	73766190	15980	15980	15980	15980	23
477	20240411	122300	73398650	15980	15980	15980	15980	1
478	20240411	122200	73382670	15980	15980	15980	15980	0
479	20240411	122100	73382670	15980	15980	15980	15980	0
480	20240411	122000	73382670	15980	15980	15980	15980	0
481	20240411	121900	73382670	15980	15980	15980	15980	0
482	20240411	121800	73382670	15980	15980	15980	15980	0
483	20240411	121700	73382670	15980	15980	15980	15980	5
484	20240411	121600	73302770	15970	15980	15980	15970	2
485	20240411	121500	73270820	15980	15980	15980	15980	0
486	20240411	121400	73270820	15980	15980	15980	15980	62
487	20240411	121300	72280060	15980	15980	15980	15980	0
488	20240411	121200	72280060	15980	15980	15980	15980	0
489	20240411	121100	72280060	15980	15970	15980	15970	2
490	20240411	121000	72248110	15970	15970	15970	15970	10
491	20240411	120900	72088410	15980	15980	15980	15980	0
492	20240411	120800	72088410	15980	15980	15980	15980	1
493	20240411	120700	72072430	15970	15970	15970	15970	17
494	20240411	120600	71800940	15970	15970	15970	15970	165
495	20240411	120500	69165890	15970	15970	15970	15970	0
496	20240411	120400	69165890	15970	15970	15970	15970	0
497	20240411	120300	69165890	15970	15970	15970	15970	0
498	20240411	120200	69165890	15970	15970	15970	15970	0
499	20240411	120100	69165890	15970	15970	15970	15970	10
500	20240411	120000	69006190	15970	15970	15970	15970	0
501	20240411	115900	69006190	15970	15970	15970	15970	0
502	20240411	115800	69006190	15970	15970	15970	15970	0
503	20240411	115700	69006190	15970	15970	15970	15970	0
504	20240411	115600	69006190	15970	15970	15970	15970	0
505	20240411	115500	69006190	15970	15970	15970	15970	0
506	20240411	115400	69006190	15970	15970	15970	15970	0
507	20240411	115300	69006190	15970	15970	15970	15970	0
508	20240411	115200	69006190	15970	15970	15970	15970	0
509	20240411	115100	69006190	15970	15970	15970	15970	0
510	20240411	115000	69006190	15970	15970	15970	15970	1
511	20240411	114900	68990220	15960	15960	15960	15960	20
512	20240411	114800	68671020	15970	15970	15970	15970	0
513	20240411	114700	68671020	15970	15970	15970	15970	0
514	20240411	114600	68671020	15970	15970	15970	15970	0
515	20240411	114500	68671020	15970	15970	15970	15970	10
516	20240411	114400	68511320	15970	15970	15970	15970	0
517	20240411	114300	68511320	15970	15970	15970	15970	0
518	20240411	114200	68511320	15970	15970	15970	15970	0
519	20240411	114100	68511320	15970	15970	15970	15970	0
520	20240411	114000	68511320	15970	15970	15970	15970	0
521	20240411	113900	68511320	15970	15970	15970	15970	0
522	20240411	113800	68511320	15970	15970	15970	15970	0
523	20240411	113700	68511320	15970	15970	15970	15970	0
524	20240411	113600	68511320	15970	15970	15970	15970	0
525	20240411	113500	68511320	15970	15970	15970	15970	0
526	20240411	113400	68511320	15970	15970	15970	15970	0
527	20240411	113300	68511320	15970	15970	15970	15970	0
528	20240411	113200	68511320	15970	15970	15970	15970	0
529	20240411	113100	68511320	15970	15970	15970	15970	0
530	20240411	113000	68511320	15970	15970	15970	15970	0
531	20240411	112900	68511320	15970	15970	15970	15970	0
532	20240411	112800	68511320	15970	15970	15970	15970	0
533	20240411	112700	68511320	15970	15970	15970	15970	0
534	20240411	112600	68511320	15970	15970	15970	15970	20
535	20240411	112500	68191920	15970	15970	15970	15970	0
536	20240411	112400	68191920	15970	15970	15970	15970	0
537	20240411	112300	68191920	15970	15970	15970	15970	0
538	20240411	112200	68191920	15970	15970	15970	15970	0
539	20240411	112100	68191920	15970	15970	15970	15970	0
540	20240411	112000	68191920	15970	15970	15970	15970	0
541	20240411	111900	68191920	15970	15970	15970	15970	0
542	20240411	111800	68191920	15970	15970	15970	15970	0
543	20240411	111700	68191920	15970	15970	15970	15970	0
544	20240411	111600	68191920	15970	15970	15970	15970	0
545	20240411	111500	68191920	15970	15970	15970	15970	0
546	20240411	111400	68191920	15970	15970	15970	15970	0
547	20240411	111300	68191920	15970	15970	15970	15970	0
548	20240411	111200	68191920	15970	15970	15970	15970	0
549	20240411	111100	68191920	15970	15970	15970	15970	0
550	20240411	111000	68191920	15970	15970	15970	15970	0
551	20240411	110900	68191920	15970	15970	15970	15970	0
552	20240411	110800	68191920	15970	15970	15970	15970	31
553	20240411	110700	67696850	15900	15900	15900	15900	0
554	20240411	110600	67696850	15900	15910	15910	15900	92
555	20240411	110500	66234040	15970	15970	15970	15970	0
556	20240411	110400	66234040	15970	15970	15970	15970	2
557	20240411	110300	66202100	15900	15900	15900	15900	0
558	20240411	110200	66202100	15900	15900	15900	15900	0
559	20240411	110100	66202100	15900	15900	15900	15900	0
560	20240411	110000	66202100	15900	15900	15900	15900	115
561	20240411	105900	64373600	15900	15900	15900	15900	0
562	20240411	105800	64373600	15900	15900	15900	15900	0
563	20240411	105700	64373600	15900	15900	15900	15900	0
564	20240411	105600	64373600	15900	15900	15900	15900	0
565	20240411	105500	64373600	15900	15900	15900	15900	0
566	20240411	105400	64373600	15900	15910	15910	15900	30
567	20240411	105300	63896550	15910	15910	15910	15910	15
568	20240411	105200	63657900	15910	15910	15910	15910	0
569	20240411	105100	63657900	15910	15910	15910	15910	2
570	20240411	105000	63626080	15970	15970	15970	15970	0
571	20240411	104900	63626080	15970	15970	15970	15970	0
572	20240411	104800	63626080	15970	15970	15970	15970	0
573	20240411	104700	63626080	15970	15970	15970	15970	0
574	20240411	104600	63626080	15970	15970	15970	15970	0
575	20240411	104500	63626080	15970	15970	15970	15970	0
576	20240411	104400	63626080	15970	15970	15970	15970	0
577	20240411	104300	63626080	15970	15970	15970	15970	500
578	20240411	104200	55641080	15970	15970	15970	15970	0
579	20240411	104100	55641080	15970	15970	15970	15970	0
580	20240411	104000	55641080	15970	15970	15970	15970	0
581	20240411	103900	55641080	15970	15970	15970	15970	0
582	20240411	103800	55641080	15970	15970	15970	15970	1
583	20240411	103700	55625110	15920	15920	15920	15920	1
584	20240411	103600	55609190	15980	15980	15980	15980	0
585	20240411	103500	55609190	15980	15980	15980	15980	0
586	20240411	103400	55609190	15980	15970	15980	15970	2
587	20240411	103300	55577240	15980	15980	15980	15980	0
588	20240411	103200	55577240	15980	15980	15980	15980	0
589	20240411	103100	55577240	15980	15980	15980	15980	0
590	20240411	103000	55577240	15980	15970	15980	15970	2
591	20240411	102900	55545290	15900	15900	15900	15900	2
592	20240411	102800	55513490	15900	15980	15980	15900	24
593	20240411	102700	55131760	15970	15970	15970	15970	300
594	20240411	102600	50340760	15920	15920	15920	15920	28
595	20240411	102500	49895000	15920	15970	15970	15920	41
596	20240411	102400	49242210	15940	15940	15940	15940	1
597	20240411	102300	49226270	15970	15970	15970	15970	1
598	20240411	102200	49210300	15950	15950	15950	15950	0
599	20240411	102100	49210300	15950	15950	15950	15950	0
600	20240411	102000	49210300	15950	15950	15950	15950	1
601	20240411	101900	49194350	15970	15970	15970	15970	4
602	20240411	101800	49130470	15970	15970	15970	15970	0
603	20240411	101700	49130470	15970	15970	15970	15970	0
604	20240411	101600	49130470	15970	15970	15970	15970	0
605	20240411	101500	49130470	15970	15970	15970	15970	0
606	20240411	101400	49130470	15970	15970	15970	15970	18
607	20240411	101300	48843010	15970	15970	15970	15970	0
608	20240411	101200	48843010	15970	15970	15970	15970	0
609	20240411	101100	48843010	15970	15970	15970	15970	2
610	20240411	101000	48811070	15970	15970	15970	15970	0
611	20240411	100900	48811070	15970	15970	15970	15970	10
612	20240411	100800	48651370	15970	15970	15970	15970	0
613	20240411	100700	48651370	15970	15970	15970	15970	0
614	20240411	100600	48651370	15970	15900	15970	15900	9
615	20240411	100500	48508130	15900	15870	15900	15870	535
616	20240411	100400	40006310	15870	15870	15870	15870	2
617	20240411	100300	39974570	15870	15870	15870	15870	0
618	20240411	100200	39974570	15870	15870	15870	15870	1
619	20240411	100100	39958700	15870	15870	15870	15870	0
620	20240411	100000	39958700	15870	15870	15870	15870	0
621	20240411	095900	39958700	15870	15870	15870	15870	0
622	20240411	095800	39958700	15870	15870	15870	15870	3
623	20240411	095700	39911090	15870	15870	15870	15870	6
624	20240411	095600	39815870	15870	15870	15870	15870	1
625	20240411	095500	39800000	15850	15850	15850	15850	0
626	20240411	095400	39800000	15850	15850	15850	15850	0
627	20240411	095300	39800000	15850	15850	15850	15850	0
628	20240411	095200	39800000	15850	15800	15850	15800	110
629	20240411	095100	38057000	15880	15880	15880	15880	1
630	20240411	095000	38041120	15800	15880	15880	15800	581
631	20240411	094900	28858040	15880	15880	15880	15880	2
632	20240411	094800	28826280	15890	15890	15890	15890	0
633	20240411	094700	28826280	15890	15890	15890	15890	0
634	20240411	094600	28826280	15890	15890	15890	15890	0
635	20240411	094500	28826280	15890	15890	15890	15890	1
636	20240411	094400	28810390	15830	15880	15880	15830	398
637	20240411	094300	22507700	15890	15890	15890	15890	5
638	20240411	094200	22428250	15880	15880	15880	15880	0
639	20240411	094100	22428250	15880	15880	15880	15880	3
640	20240411	094000	22380610	15890	15890	15890	15890	0
641	20240411	093900	22380610	15890	15890	15890	15890	0
642	20240411	093800	22380610	15890	15890	15890	15890	0
643	20240411	093700	22380610	15890	15890	15890	15890	0
644	20240411	093600	22380610	15890	15900	15900	15890	5
645	20240411	093500	22301150	15900	15900	15900	15900	1
646	20240411	093400	22285250	15900	15900	15900	15900	0
647	20240411	093300	22285250	15900	15900	15900	15900	0
648	20240411	093200	22285250	15900	15900	15900	15900	0
649	20240411	093100	22285250	15900	15900	15900	15900	0
650	20240411	093000	22285250	15900	15900	15900	15900	0
651	20240411	092900	22285250	15900	15900	15900	15900	61
652	20240411	092800	21315350	15900	15900	15900	15900	0
653	20240411	092700	21315350	15900	15900	15900	15900	0
654	20240411	092600	21315350	15900	15900	15900	15900	1
655	20240411	092500	21299450	15900	15900	15900	15900	0
656	20240411	092400	21299450	15900	15960	15960	15900	20
657	20240411	092300	20981260	15960	15960	15960	15960	0
658	20240411	092200	20981260	15960	15960	15960	15960	0
659	20240411	092100	20981260	15960	15960	15960	15960	10
660	20240411	092000	20821660	15960	15960	15960	15960	75
661	20240411	091900	19624660	15900	15900	15900	15900	0
662	20240411	091800	19624660	15900	15900	15900	15900	0
663	20240411	091700	19624660	15900	15900	15900	15900	0
664	20240411	091600	19624660	15900	15900	15900	15900	2
665	20240411	091500	19592860	15980	15980	15980	15980	0
666	20240411	091400	19592860	15980	15980	15980	15980	0
667	20240411	091300	19592860	15980	15980	15980	15980	10
668	20240411	091200	19433060	15980	15980	15980	15980	1
669	20240411	091100	19417080	15980	15980	15980	15980	17
670	20240411	091000	19145420	15980	15980	15980	15980	0
671	20240411	090900	19145420	15980	15980	15980	15980	0
672	20240411	090800	19145420	15980	15980	15980	15980	2
673	20240411	090700	19113460	15990	15990	15990	15990	0
674	20240411	090600	19113460	15990	15830	15990	15830	630
675	20240411	090500	9050310	15990	15830	15990	15830	3
676	20240411	090400	9002510	15990	15990	15990	15990	0
677	20240411	090300	9002510	15990	15990	15990	15990	1
678	20240411	090200	8986520	15800	15800	15800	15800	0
679	20240411	090100	8986520	15800	16000	16000	15800	489
680	20240411	090000	1250840	16000	16040	16040	16000	78