KissMeData/258250/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202800	53449780	2660	2660	2660	2660	16
3	20240403	202700	53449780	2660	2660	2660	2660	0
4	20240403	202600	53449780	2660	2660	2660	2660	0
5	20240403	202500	53449780	2660	2660	2660	2660	0
6	20240403	202400	53449780	2660	2660	2660	2660	0
7	20240403	202300	53449780	2660	2660	2660	2660	0
8	20240403	202200	53449780	2660	2660	2660	2660	0
9	20240403	202100	53449780	2660	2660	2660	2660	0
10	20240403	202000	53449780	2660	2660	2660	2660	0
11	20240403	201900	53449780	2660	2660	2660	2660	0
12	20240403	201800	53449780	2660	2660	2660	2660	0
13	20240403	201700	53449780	2660	2660	2660	2660	0
14	20240403	201600	53449780	2660	2660	2660	2660	0
15	20240403	201500	53449780	2660	2660	2660	2660	0
16	20240403	201400	53449780	2660	2660	2660	2660	0
17	20240403	201300	53449780	2660	2660	2660	2660	0
18	20240403	201200	53449780	2660	2660	2660	2660	0
19	20240403	201100	53449780	2660	2660	2660	2660	0
20	20240403	201000	53449780	2660	2660	2660	2660	0
21	20240403	200900	53449780	2660	2660	2660	2660	0
22	20240403	200800	53449780	2660	2660	2660	2660	0
23	20240403	200700	53449780	2660	2660	2660	2660	0
24	20240403	200600	53449780	2660	2660	2660	2660	0
25	20240403	200500	53449780	2660	2660	2660	2660	0
26	20240403	200400	53449780	2660	2660	2660	2660	0
27	20240403	200300	53449780	2660	2660	2660	2660	0
28	20240403	200200	53449780	2660	2660	2660	2660	0
29	20240403	200100	53449780	2660	2660	2660	2660	0
30	20240403	200000	53449780	2660	2660	2660	2660	0
31	20240403	195900	53449780	2660	2660	2660	2660	0
32	20240403	195800	53449780	2660	2660	2660	2660	16
33	20240403	195700	53449780	2660	2660	2660	2660	0
34	20240403	195600	53449780	2660	2660	2660	2660	0
35	20240403	195500	53449780	2660	2660	2660	2660	0
36	20240403	195400	53449780	2660	2660	2660	2660	0
37	20240403	195300	53449780	2660	2660	2660	2660	0
38	20240403	195200	53449780	2660	2660	2660	2660	0
39	20240403	195100	53449780	2660	2660	2660	2660	0
40	20240403	195000	53449780	2660	2660	2660	2660	0
41	20240403	194900	53449780	2660	2660	2660	2660	0
42	20240403	194800	53449780	2660	2660	2660	2660	0
43	20240403	194700	53449780	2660	2660	2660	2660	0
44	20240403	194600	53449780	2660	2660	2660	2660	0
45	20240403	194500	53449780	2660	2660	2660	2660	0
46	20240403	194400	53449780	2660	2660	2660	2660	0
47	20240403	194300	53449780	2660	2660	2660	2660	0
48	20240403	194200	53449780	2660	2660	2660	2660	0
49	20240403	194100	53449780	2660	2660	2660	2660	0
50	20240403	194000	53449780	2660	2660	2660	2660	0
51	20240403	193900	53449780	2660	2660	2660	2660	0
52	20240403	193800	53449780	2660	2660	2660	2660	0
53	20240403	193700	53449780	2660	2660	2660	2660	0
54	20240403	193600	53449780	2660	2660	2660	2660	0
55	20240403	193500	53449780	2660	2660	2660	2660	0
56	20240403	193400	53449780	2660	2660	2660	2660	0
57	20240403	193300	53449780	2660	2660	2660	2660	0
58	20240403	193200	53449780	2660	2660	2660	2660	0
59	20240403	193100	53449780	2660	2660	2660	2660	0
60	20240403	193000	53449780	2660	2660	2660	2660	0
61	20240403	192900	53449780	2660	2660	2660	2660	0
62	20240403	192800	53449780	2660	2660	2660	2660	16
63	20240403	192700	53449780	2660	2660	2660	2660	0
64	20240403	192600	53449780	2660	2660	2660	2660	0
65	20240403	192500	53449780	2660	2660	2660	2660	0
66	20240403	192400	53449780	2660	2660	2660	2660	0
67	20240403	192300	53449780	2660	2660	2660	2660	0
68	20240403	192200	53449780	2660	2660	2660	2660	0
69	20240403	192100	53449780	2660	2660	2660	2660	0
70	20240403	192000	53449780	2660	2660	2660	2660	0
71	20240403	191900	53449780	2660	2660	2660	2660	0
72	20240403	191800	53449780	2660	2660	2660	2660	0
73	20240403	191700	53449780	2660	2660	2660	2660	0
74	20240403	191600	53449780	2660	2660	2660	2660	0
75	20240403	191500	53449780	2660	2660	2660	2660	0
76	20240403	191400	53449780	2660	2660	2660	2660	0
77	20240403	191300	53449780	2660	2660	2660	2660	0
78	20240403	191200	53449780	2660	2660	2660	2660	0
79	20240403	191100	53449780	2660	2660	2660	2660	0
80	20240403	191000	53449780	2660	2660	2660	2660	0
81	20240403	190900	53449780	2660	2660	2660	2660	0
82	20240403	190800	53449780	2660	2660	2660	2660	0
83	20240403	190700	53449780	2660	2660	2660	2660	0
84	20240403	190600	53449780	2660	2660	2660	2660	0
85	20240403	190500	53449780	2660	2660	2660	2660	0
86	20240403	190400	53449780	2660	2660	2660	2660	0
87	20240403	190300	53449780	2660	2660	2660	2660	0
88	20240403	190200	53449780	2660	2660	2660	2660	0
89	20240403	190100	53449780	2660	2660	2660	2660	0
90	20240403	190000	53449780	2660	2660	2660	2660	0
91	20240403	185900	53449780	2660	2660	2660	2660	0
92	20240403	185800	53449780	2660	2660	2660	2660	16
93	20240403	185700	53449780	2660	2660	2660	2660	0
94	20240403	185600	53449780	2660	2660	2660	2660	0
95	20240403	185500	53449780	2660	2660	2660	2660	0
96	20240403	185400	53449780	2660	2660	2660	2660	0
97	20240403	185300	53449780	2660	2660	2660	2660	0
98	20240403	185200	53449780	2660	2660	2660	2660	0
99	20240403	185100	53449780	2660	2660	2660	2660	0
100	20240403	185000	53449780	2660	2660	2660	2660	0
101	20240403	184900	53449780	2660	2660	2660	2660	0
102	20240403	184800	53449780	2660	2660	2660	2660	0
103	20240403	184700	53449780	2660	2660	2660	2660	0
104	20240403	184600	53449780	2660	2660	2660	2660	0
105	20240403	184500	53449780	2660	2660	2660	2660	0
106	20240403	184400	53449780	2660	2660	2660	2660	0
107	20240403	184300	53449780	2660	2660	2660	2660	0
108	20240403	184200	53449780	2660	2660	2660	2660	0
109	20240403	184100	53449780	2660	2660	2660	2660	0
110	20240403	184000	53449780	2660	2660	2660	2660	0
111	20240403	183900	53449780	2660	2660	2660	2660	0
112	20240403	183800	53449780	2660	2660	2660	2660	0
113	20240403	183700	53449780	2660	2660	2660	2660	0
114	20240403	183600	53449780	2660	2660	2660	2660	0
115	20240403	183500	53449780	2660	2660	2660	2660	0
116	20240403	183400	53449780	2660	2660	2660	2660	0
117	20240403	183300	53449780	2660	2660	2660	2660	0
118	20240403	183200	53449780	2660	2660	2660	2660	0
119	20240403	183100	53449780	2660	2660	2660	2660	0
120	20240403	183000	53449780	2660	2660	2660	2660	0
121	20240403	182900	53449780	2660	2660	2660	2660	0
122	20240403	182800	53449780	2660	2660	2660	2660	16
123	20240403	182700	53449780	2660	2660	2660	2660	0
124	20240403	182600	53449780	2660	2660	2660	2660	0
125	20240403	182500	53449780	2660	2660	2660	2660	0
126	20240403	182400	53449780	2660	2660	2660	2660	0
127	20240403	182300	53449780	2660	2660	2660	2660	0
128	20240403	182200	53449780	2660	2660	2660	2660	0
129	20240403	182100	53449780	2660	2660	2660	2660	0
130	20240403	182000	53449780	2660	2660	2660	2660	0
131	20240403	181900	53449780	2660	2660	2660	2660	0
132	20240403	181800	53449780	2660	2660	2660	2660	0
133	20240403	181700	53449780	2660	2660	2660	2660	0
134	20240403	181600	53449780	2660	2660	2660	2660	0
135	20240403	181500	53449780	2660	2660	2660	2660	0
136	20240403	181400	53449780	2660	2660	2660	2660	0
137	20240403	181300	53449780	2660	2660	2660	2660	0
138	20240403	181200	53449780	2660	2660	2660	2660	0
139	20240403	181100	53449780	2660	2660	2660	2660	0
140	20240403	181000	53449780	2660	2660	2660	2660	0
141	20240403	180900	53449780	2660	2660	2660	2660	0
142	20240403	180800	53449780	2660	2660	2660	2660	0
143	20240403	180700	53449780	2660	2660	2660	2660	0
144	20240403	180600	53449780	2660	2660	2660	2660	0
145	20240403	180500	53449780	2660	2660	2660	2660	0
146	20240403	180400	53449780	2660	2660	2660	2660	0
147	20240403	180300	53449780	2660	2660	2660	2660	0
148	20240403	180200	53449780	2660	2660	2660	2660	0
149	20240403	180100	53449780	2660	2660	2660	2660	0
150	20240403	180000	53449780	2660	2660	2660	2660	0
151	20240403	175900	53449780	2660	2660	2660	2660	0
152	20240403	175800	53449780	2660	2660	2660	2660	16
153	20240403	175700	53449780	2660	2660	2660	2660	0
154	20240403	175600	53449780	2660	2660	2660	2660	0
155	20240403	175500	53449780	2660	2660	2660	2660	0
156	20240403	175400	53449780	2660	2660	2660	2660	0
157	20240403	175300	53449780	2660	2660	2660	2660	0
158	20240403	175200	53449780	2660	2660	2660	2660	0
159	20240403	175100	53449780	2660	2660	2660	2660	0
160	20240403	175000	53449780	2660	2660	2660	2660	0
161	20240403	174900	53449780	2660	2660	2660	2660	0
162	20240403	174800	53449780	2660	2660	2660	2660	0
163	20240403	174700	53449780	2660	2660	2660	2660	0
164	20240403	174600	53449780	2660	2660	2660	2660	0
165	20240403	174500	53449780	2660	2660	2660	2660	0
166	20240403	174400	53449780	2660	2660	2660	2660	0
167	20240403	174300	53449780	2660	2660	2660	2660	0
168	20240403	174200	53449780	2660	2660	2660	2660	0
169	20240403	174100	53449780	2660	2660	2660	2660	0
170	20240403	174000	53449780	2660	2660	2660	2660	0
171	20240403	173900	53449780	2660	2660	2660	2660	0
172	20240403	173800	53449780	2660	2660	2660	2660	0
173	20240403	173700	53449780	2660	2660	2660	2660	0
174	20240403	173600	53449780	2660	2660	2660	2660	0
175	20240403	173500	53449780	2660	2660	2660	2660	0
176	20240403	173400	53449780	2660	2660	2660	2660	0
177	20240403	173300	53449780	2660	2660	2660	2660	0
178	20240403	173200	53449780	2660	2660	2660	2660	0
179	20240403	173100	53449780	2660	2660	2660	2660	0
180	20240403	173000	53449780	2660	2660	2660	2660	0
181	20240403	172900	53449780	2660	2660	2660	2660	0
182	20240403	172800	53449780	2660	2660	2660	2660	16
183	20240403	172700	53449780	2660	2660	2660	2660	0
184	20240403	172600	53449780	2660	2660	2660	2660	0
185	20240403	172500	53449780	2660	2660	2660	2660	0
186	20240403	172400	53449780	2660	2660	2660	2660	0
187	20240403	172300	53449780	2660	2660	2660	2660	0
188	20240403	172200	53449780	2660	2660	2660	2660	0
189	20240403	172100	53449780	2660	2660	2660	2660	0
190	20240403	172000	53449780	2660	2660	2660	2660	0
191	20240403	171900	53449780	2660	2660	2660	2660	0
192	20240403	171800	53449780	2660	2660	2660	2660	0
193	20240403	171700	53449780	2660	2660	2660	2660	0
194	20240403	171600	53449780	2660	2660	2660	2660	0
195	20240403	171500	53449780	2660	2660	2660	2660	0
196	20240403	171400	53449780	2660	2660	2660	2660	0
197	20240403	171300	53449780	2660	2660	2660	2660	0
198	20240403	171200	53449780	2660	2660	2660	2660	0
199	20240403	171100	53449780	2660	2660	2660	2660	0
200	20240403	171000	53449780	2660	2660	2660	2660	0
201	20240403	170900	53449780	2660	2660	2660	2660	0
202	20240403	170800	53449780	2660	2660	2660	2660	0
203	20240403	170700	53449780	2660	2660	2660	2660	0
204	20240403	170600	53449780	2660	2660	2660	2660	0
205	20240403	170500	53449780	2660	2660	2660	2660	0
206	20240403	170400	53449780	2660	2660	2660	2660	0
207	20240403	170300	53449780	2660	2660	2660	2660	0
208	20240403	170200	53449780	2660	2660	2660	2660	0
209	20240403	170100	53449780	2660	2660	2660	2660	0
210	20240403	170000	53449780	2660	2660	2660	2660	0
211	20240403	165900	53449780	2660	2660	2660	2660	0
212	20240403	165800	53449780	2660	2660	2660	2660	16
213	20240403	165700	53449780	2660	2660	2660	2660	0
214	20240403	165600	53449780	2660	2660	2660	2660	0
215	20240403	165500	53449780	2660	2660	2660	2660	0
216	20240403	165400	53449780	2660	2660	2660	2660	0
217	20240403	165300	53449780	2660	2660	2660	2660	0
218	20240403	165200	53449780	2660	2660	2660	2660	0
219	20240403	165100	53449780	2660	2660	2660	2660	0
220	20240403	165000	53449780	2660	2660	2660	2660	0
221	20240403	164900	53449780	2660	2660	2660	2660	0
222	20240403	164800	53449780	2660	2660	2660	2660	0
223	20240403	164700	53449780	2660	2660	2660	2660	0
224	20240403	164600	53449780	2660	2660	2660	2660	0
225	20240403	164500	53449780	2660	2660	2660	2660	0
226	20240403	164400	53449780	2660	2660	2660	2660	0
227	20240403	164300	53449780	2660	2660	2660	2660	0
228	20240403	164200	53449780	2660	2660	2660	2660	0
229	20240403	164100	53449780	2660	2660	2660	2660	0
230	20240403	164000	53449780	2660	2660	2660	2660	0
231	20240403	163900	53449780	2660	2660	2660	2660	0
232	20240403	163800	53449780	2660	2660	2660	2660	0
233	20240403	163700	53449780	2660	2660	2660	2660	0
234	20240403	163600	53449780	2660	2660	2660	2660	0
235	20240403	163500	53449780	2660	2660	2660	2660	0
236	20240403	163400	53449780	2660	2660	2660	2660	0
237	20240403	163300	53449780	2660	2660	2660	2660	0
238	20240403	163200	53449780	2660	2660	2660	2660	0
239	20240403	163100	53449780	2660	2660	2660	2660	0
240	20240403	163000	53449780	2660	2660	2660	2660	0
241	20240403	162900	53449780	2660	2660	2660	2660	0
242	20240403	162800	53449780	2660	2660	2660	2660	16
243	20240403	162700	53449780	2660	2660	2660	2660	0
244	20240403	162600	53449780	2660	2660	2660	2660	0
245	20240403	162500	53449780	2660	2660	2660	2660	0
246	20240403	162400	53449780	2660	2660	2660	2660	0
247	20240403	162300	53449780	2660	2660	2660	2660	0
248	20240403	162200	53449780	2660	2660	2660	2660	0
249	20240403	162100	53449780	2660	2660	2660	2660	0
250	20240403	162000	53449780	2660	2660	2660	2660	0
251	20240403	161900	53449780	2660	2660	2660	2660	0
252	20240403	161800	53449780	2660	2660	2660	2660	0
253	20240403	161700	53449780	2660	2660	2660	2660	0
254	20240403	161600	53449780	2660	2660	2660	2660	0
255	20240403	161500	53449780	2660	2660	2660	2660	0
256	20240403	161400	53449780	2660	2660	2660	2660	0
257	20240403	161300	53449780	2660	2660	2660	2660	0
258	20240403	161200	53449780	2660	2660	2660	2660	0
259	20240403	161100	53449780	2660	2660	2660	2660	0
260	20240403	161000	53449780	2660	2660	2660	2660	0
261	20240403	160900	53449780	2660	2660	2660	2660	0
262	20240403	160800	53449780	2660	2660	2660	2660	0
263	20240403	160700	53449780	2660	2660	2660	2660	0
264	20240403	160600	53449780	2660	2660	2660	2660	0
265	20240403	160500	53449780	2660	2660	2660	2660	0
266	20240403	160400	53449780	2660	2660	2660	2660	0
267	20240403	160300	53449780	2660	2660	2660	2660	0
268	20240403	160200	53449780	2660	2660	2660	2660	0
269	20240403	160100	53449780	2660	2660	2660	2660	0
270	20240403	160000	53449780	2660	2660	2660	2660	0
271	20240403	155900	53449780	2660	2660	2660	2660	0
272	20240403	155800	53449780	2660	2660	2660	2660	16
273	20240403	155700	53449780	2660	2660	2660	2660	0
274	20240403	155600	53449780	2660	2660	2660	2660	0
275	20240403	155500	53449780	2660	2660	2660	2660	0
276	20240403	155400	53449780	2660	2660	2660	2660	0
277	20240403	155300	53449780	2660	2660	2660	2660	0
278	20240403	155200	53449780	2660	2660	2660	2660	0
279	20240403	155100	53449780	2660	2660	2660	2660	0
280	20240403	155000	53449780	2660	2660	2660	2660	0
281	20240403	154900	53449780	2660	2660	2660	2660	0
282	20240403	154800	53449780	2660	2660	2660	2660	0
283	20240403	154700	53449780	2660	2660	2660	2660	0
284	20240403	154600	53449780	2660	2660	2660	2660	0
285	20240403	154500	53449780	2660	2660	2660	2660	0
286	20240403	154400	53449780	2660	2660	2660	2660	0
287	20240403	154300	53449780	2660	2660	2660	2660	0
288	20240403	154200	53449780	2660	2660	2660	2660	0
289	20240403	154100	53449780	2660	2660	2660	2660	0
290	20240403	154000	53449780	2660	2660	2660	2660	0
291	20240403	153900	53449780	2660	2660	2660	2660	0
292	20240403	153800	53449780	2660	2660	2660	2660	0
293	20240403	153700	53449780	2660	2660	2660	2660	0
294	20240403	153600	53449780	2660	2660	2660	2660	0
295	20240403	153500	53449780	2660	2660	2660	2660	0
296	20240403	153400	53449780	2660	2660	2660	2660	0
297	20240403	153300	53449780	2660	2660	2660	2660	0
298	20240403	153200	53449780	2660	2660	2660	2660	0
299	20240403	153100	53449780	2660	2660	2660	2660	0
300	20240403	153000	53449780	2660	2660	2660	2660	16
301	20240403	152900	53407220	2660	2660	2660	2660	0
302	20240403	152800	53407220	2660	2660	2660	2660	0
303	20240403	152700	53407220	2660	2660	2660	2660	0
304	20240403	152600	53407220	2660	2660	2660	2660	0
305	20240403	152500	53407220	2660	2660	2660	2660	0
306	20240403	152400	53407220	2660	2660	2660	2660	0
307	20240403	152300	53407220	2660	2660	2660	2660	0
308	20240403	152200	53407220	2660	2660	2660	2660	0
309	20240403	152100	53407220	2660	2660	2660	2660	0
310	20240403	152000	53407220	2660	2660	2660	2660	0
311	20240403	151900	53407220	2660	2660	2660	2660	0
312	20240403	151800	53407220	2660	2660	2660	2660	0
313	20240403	151700	53407220	2660	2660	2660	2660	0
314	20240403	151600	53407220	2660	2660	2660	2660	0
315	20240403	151500	53407220	2660	2660	2660	2660	1200
316	20240403	151400	50215220	2660	2660	2660	2660	0
317	20240403	151300	50215220	2660	2660	2660	2660	1
318	20240403	151200	50212560	2660	2660	2660	2660	0
319	20240403	151100	50212560	2660	2660	2660	2660	0
320	20240403	151000	50212560	2660	2660	2660	2660	0
321	20240403	150900	50212560	2660	2660	2660	2660	0
322	20240403	150800	50212560	2660	2660	2660	2660	0
323	20240403	150700	50212560	2660	2660	2660	2660	0
324	20240403	150600	50212560	2660	2660	2660	2660	0
325	20240403	150500	50212560	2660	2660	2660	2660	0
326	20240403	150400	50212560	2660	2660	2660	2660	0
327	20240403	150300	50212560	2660	2660	2660	2660	0
328	20240403	150200	50212560	2660	2660	2660	2660	0
329	20240403	150100	50212560	2660	2660	2660	2660	0
330	20240403	150000	50212560	2660	2660	2660	2660	0
331	20240403	145900	50212560	2660	2660	2660	2660	0
332	20240403	145800	50212560	2660	2660	2660	2660	0
333	20240403	145700	50212560	2660	2660	2660	2660	0
334	20240403	145600	50212560	2660	2660	2660	2660	0
335	20240403	145500	50212560	2660	2660	2660	2660	0
336	20240403	145400	50212560	2660	2660	2660	2660	0
337	20240403	145300	50212560	2660	2660	2660	2660	0
338	20240403	145200	50212560	2660	2660	2660	2660	0
339	20240403	145100	50212560	2660	2660	2660	2660	0
340	20240403	145000	50212560	2660	2660	2660	2660	0
341	20240403	144900	50212560	2660	2660	2660	2660	0
342	20240403	144800	50212560	2660	2660	2660	2660	0
343	20240403	144700	50212560	2660	2660	2660	2660	0
344	20240403	144600	50212560	2660	2660	2660	2660	0
345	20240403	144500	50212560	2660	2660	2660	2660	0
346	20240403	144400	50212560	2660	2660	2660	2660	0
347	20240403	144300	50212560	2660	2660	2660	2660	0
348	20240403	144200	50212560	2660	2660	2660	2660	100
349	20240403	144100	49946560	2660	2660	2660	2660	0
350	20240403	144000	49946560	2660	2660	2660	2660	0
351	20240403	143900	49946560	2660	2660	2660	2660	0
352	20240403	143800	49946560	2660	2660	2660	2660	500
353	20240403	143700	48616560	2660	2660	2660	2660	0
354	20240403	143600	48616560	2660	2660	2660	2660	200
355	20240403	143500	48084560	2660	2660	2660	2660	41
356	20240403	143400	47975500	2660	2660	2660	2660	0
357	20240403	143300	47975500	2660	2660	2660	2660	150
358	20240403	143200	47576500	2660	2660	2660	2660	0
359	20240403	143100	47576500	2660	2660	2660	2660	0
360	20240403	143000	47576500	2660	2660	2660	2660	0
361	20240403	142900	47576500	2660	2660	2660	2660	0
362	20240403	142800	47576500	2660	2660	2660	2660	3
363	20240403	142700	47568520	2660	2660	2660	2660	0
364	20240403	142600	47568520	2660	2660	2660	2660	0
365	20240403	142500	47568520	2660	2660	2660	2660	0
366	20240403	142400	47568520	2660	2660	2660	2660	0
367	20240403	142300	47568520	2660	2660	2660	2660	0
368	20240403	142200	47568520	2660	2660	2660	2660	0
369	20240403	142100	47568520	2660	2660	2660	2660	0
370	20240403	142000	47568520	2660	2660	2660	2660	0
371	20240403	141900	47568520	2660	2660	2660	2660	0
372	20240403	141800	47568520	2660	2660	2660	2660	0
373	20240403	141700	47568520	2660	2660	2660	2660	0
374	20240403	141600	47568520	2660	2660	2660	2660	132
375	20240403	141500	47217400	2660	2660	2660	2660	0
376	20240403	141400	47217400	2660	2660	2660	2660	200
377	20240403	141300	46685400	2660	2660	2660	2660	100
378	20240403	141200	46419400	2660	2660	2660	2660	100
379	20240403	141100	46153400	2660	2660	2660	2660	10
380	20240403	141000	46126800	2660	2660	2660	2660	132
381	20240403	140900	45775680	2660	2660	2660	2660	0
382	20240403	140800	45775680	2660	2660	2660	2660	0
383	20240403	140700	45775680	2660	2660	2660	2660	1010
384	20240403	140600	43089080	2695	2695	2695	2695	0
385	20240403	140500	43089080	2695	2695	2695	2695	0
386	20240403	140400	43089080	2695	2695	2695	2695	0
387	20240403	140300	43089080	2695	2695	2695	2695	0
388	20240403	140200	43089080	2695	2695	2695	2695	0
389	20240403	140100	43089080	2695	2695	2695	2695	0
390	20240403	140000	43089080	2695	2695	2695	2695	0
391	20240403	135900	43089080	2695	2695	2695	2695	0
392	20240403	135800	43089080	2695	2695	2695	2695	0
393	20240403	135700	43089080	2695	2695	2695	2695	0
394	20240403	135600	43089080	2695	2695	2695	2695	15
395	20240403	135500	43048655	2695	2695	2695	2695	0
396	20240403	135400	43048655	2695	2695	2695	2695	0
397	20240403	135300	43048655	2695	2695	2695	2695	0
398	20240403	135200	43048655	2695	2695	2695	2695	50
399	20240403	135100	42913905	2660	2665	2665	2660	1000
400	20240403	135000	40253655	2700	2700	2700	2700	51
401	20240403	134900	40115955	2705	2705	2705	2705	200
402	20240403	134800	39574955	2885	2885	2885	2885	0
403	20240403	134700	39574955	2885	2885	2885	2885	0
404	20240403	134600	39574955	2885	2885	2885	2885	0
405	20240403	134500	39574955	2885	2885	2885	2885	0
406	20240403	134400	39574955	2885	2885	2885	2885	1
407	20240403	134300	39572070	2700	2700	2700	2700	0
408	20240403	134200	39572070	2700	2700	2700	2700	0
409	20240403	134100	39572070	2700	2700	2700	2700	513
410	20240403	134000	38186970	2660	2660	2660	2660	0
411	20240403	133900	38186970	2660	2660	2660	2660	0
412	20240403	133800	38186970	2660	2695	2695	2660	267
413	20240403	133700	37469750	2695	2695	2695	2695	233
414	20240403	133600	36841815	2695	2695	2695	2695	0
415	20240403	133500	36841815	2695	2660	2695	2660	224
416	20240403	133400	36245135	2695	2695	2695	2695	0
417	20240403	133300	36245135	2695	2695	2695	2695	395
418	20240403	133200	35180610	2695	2695	2695	2695	220
419	20240403	133100	34587710	2660	2700	2700	2660	3898
420	20240403	133000	24205220	2700	2720	2720	2700	1250
421	20240403	132900	20819815	2720	2720	2720	2720	0
422	20240403	132800	20819815	2720	2720	2720	2720	0
423	20240403	132700	20819815	2720	2730	2730	2720	200
424	20240403	132600	20274750	2730	2730	2730	2730	0
425	20240403	132500	20274750	2730	2730	2730	2730	0
426	20240403	132400	20274750	2730	2730	2730	2730	0
427	20240403	132300	20274750	2730	2800	2800	2730	116
428	20240403	132200	19952520	2800	2800	2800	2800	0
429	20240403	132100	19952520	2800	2810	2810	2800	195
430	20240403	132000	19405900	2800	2800	2800	2800	0
431	20240403	131900	19405900	2800	2800	2800	2800	0
432	20240403	131800	19405900	2800	2850	2850	2800	2873
433	20240403	131700	11313540	2900	2900	2900	2900	0
434	20240403	131600	11313540	2900	2915	2915	2900	256
435	20240403	131500	10567450	2930	2930	2930	2930	0
436	20240403	131400	10567450	2930	2930	2930	2930	55
437	20240403	131300	10406300	2930	2930	2930	2930	0
438	20240403	131200	10406300	2930	2930	2930	2930	0
439	20240403	131100	10406300	2930	2930	2930	2930	0
440	20240403	131000	10406300	2930	2930	2930	2930	46
441	20240403	130900	10271520	2915	2915	2915	2915	0
442	20240403	130800	10271520	2915	2915	2915	2915	221
443	20240403	130700	9627305	2930	2930	2930	2930	0
444	20240403	130600	9627305	2930	2930	2930	2930	4
445	20240403	130500	9615585	2930	2930	2930	2930	296
446	20240403	130400	8748305	3000	3000	3000	3000	0
447	20240403	130300	8748305	3000	3000	3000	3000	26
448	20240403	130200	8670305	3000	3000	3000	3000	0
449	20240403	130100	8670305	3000	3000	3000	3000	0
450	20240403	130000	8670305	3000	3000	3000	3000	0
451	20240403	125900	8670305	3000	3000	3000	3000	0
452	20240403	125800	8670305	3000	3000	3000	3000	0
453	20240403	125700	8670305	3000	3000	3000	3000	0
454	20240403	125600	8670305	3000	3000	3000	3000	0
455	20240403	125500	8670305	3000	3000	3000	3000	0
456	20240403	125400	8670305	3000	3000	3000	3000	0
457	20240403	125300	8670305	3000	3000	3000	3000	0
458	20240403	125200	8670305	3000	3000	3000	3000	0
459	20240403	125100	8670305	3000	3000	3000	3000	0
460	20240403	125000	8670305	3000	3000	3000	3000	0
461	20240403	124900	8670305	3000	3000	3000	3000	0
462	20240403	124800	8670305	3000	3000	3000	3000	0
463	20240403	124700	8670305	3000	3000	3000	3000	0
464	20240403	124600	8670305	3000	3000	3000	3000	0
465	20240403	124500	8670305	3000	3000	3000	3000	0
466	20240403	124400	8670305	3000	3000	3000	3000	0
467	20240403	124300	8670305	3000	3000	3000	3000	0
468	20240403	124200	8670305	3000	3000	3000	3000	0
469	20240403	124100	8670305	3000	3000	3000	3000	0
470	20240403	124000	8670305	3000	3000	3000	3000	0
471	20240403	123900	8670305	3000	3000	3000	3000	0
472	20240403	123800	8670305	3000	3000	3000	3000	0
473	20240403	123700	8670305	3000	3000	3000	3000	0
474	20240403	123600	8670305	3000	3000	3000	3000	0
475	20240403	123500	8670305	3000	3000	3000	3000	0
476	20240403	123400	8670305	3000	3000	3000	3000	0
477	20240403	123300	8670305	3000	3000	3000	3000	0
478	20240403	123200	8670305	3000	3000	3000	3000	0
479	20240403	123100	8670305	3000	3000	3000	3000	0
480	20240403	123000	8670305	3000	3000	3000	3000	0
481	20240403	122900	8670305	3000	3000	3000	3000	0
482	20240403	122800	8670305	3000	3000	3000	3000	0
483	20240403	122700	8670305	3000	3000	3000	3000	0
484	20240403	122600	8670305	3000	3000	3000	3000	0
485	20240403	122500	8670305	3000	3000	3000	3000	0
486	20240403	122400	8670305	3000	3000	3000	3000	0
487	20240403	122300	8670305	3000	3000	3000	3000	0
488	20240403	122200	8670305	3000	3000	3000	3000	0
489	20240403	122100	8670305	3000	3000	3000	3000	0
490	20240403	122000	8670305	3000	3000	3000	3000	0
491	20240403	121900	8670305	3000	3000	3000	3000	0
492	20240403	121800	8670305	3000	3000	3000	3000	0
493	20240403	121700	8670305	3000	3000	3000	3000	0
494	20240403	121600	8670305	3000	3000	3000	3000	0
495	20240403	121500	8670305	3000	3000	3000	3000	0
496	20240403	121400	8670305	3000	3000	3000	3000	0
497	20240403	121300	8670305	3000	3000	3000	3000	1
498	20240403	121200	8667305	2850	2855	2855	2850	50
499	20240403	121100	8524725	3000	3000	3000	3000	0
500	20240403	121000	8524725	3000	3000	3000	3000	0
501	20240403	120900	8524725	3000	3000	3000	3000	0
502	20240403	120800	8524725	3000	3000	3000	3000	0
503	20240403	120700	8524725	3000	3000	3000	3000	0
504	20240403	120600	8524725	3000	3000	3000	3000	0
505	20240403	120500	8524725	3000	3000	3000	3000	0
506	20240403	120400	8524725	3000	3000	3000	3000	0
507	20240403	120300	8524725	3000	3000	3000	3000	0
508	20240403	120200	8524725	3000	3000	3000	3000	0
509	20240403	120100	8524725	3000	3000	3000	3000	0
510	20240403	120000	8524725	3000	3000	3000	3000	0
511	20240403	115900	8524725	3000	3000	3000	3000	0
512	20240403	115800	8524725	3000	3000	3000	3000	0
513	20240403	115700	8524725	3000	3000	3000	3000	0
514	20240403	115600	8524725	3000	3000	3000	3000	0
515	20240403	115500	8524725	3000	3000	3000	3000	0
516	20240403	115400	8524725	3000	3000	3000	3000	0
517	20240403	115300	8524725	3000	3000	3000	3000	0
518	20240403	115200	8524725	3000	3000	3000	3000	0
519	20240403	115100	8524725	3000	3000	3000	3000	0
520	20240403	115000	8524725	3000	3000	3000	3000	0
521	20240403	114900	8524725	3000	3000	3000	3000	0
522	20240403	114800	8524725	3000	3000	3000	3000	0
523	20240403	114700	8524725	3000	3000	3000	3000	1
524	20240403	114600	8521725	2900	2900	2900	2900	0
525	20240403	114500	8521725	2900	2900	2900	2900	0
526	20240403	114400	8521725	2900	2900	2900	2900	0
527	20240403	114300	8521725	2900	2900	2900	2900	0
528	20240403	114200	8521725	2900	2900	2900	2900	0
529	20240403	114100	8521725	2900	2900	2900	2900	0
530	20240403	114000	8521725	2900	2900	2900	2900	0
531	20240403	113900	8521725	2900	2900	2900	2900	0
532	20240403	113800	8521725	2900	2900	2900	2900	0
533	20240403	113700	8521725	2900	2900	2900	2900	0
534	20240403	113600	8521725	2900	2900	2900	2900	0
535	20240403	113500	8521725	2900	2900	2900	2900	0
536	20240403	113400	8521725	2900	2900	2900	2900	0
537	20240403	113300	8521725	2900	2900	2900	2900	0
538	20240403	113200	8521725	2900	2900	2900	2900	0
539	20240403	113100	8521725	2900	2900	2900	2900	0
540	20240403	113000	8521725	2900	2900	2900	2900	0
541	20240403	112900	8521725	2900	2900	2900	2900	0
542	20240403	112800	8521725	2900	2900	2900	2900	0
543	20240403	112700	8521725	2900	2900	2900	2900	0
544	20240403	112600	8521725	2900	2900	2900	2900	0
545	20240403	112500	8521725	2900	2900	2900	2900	0
546	20240403	112400	8521725	2900	2900	2900	2900	0
547	20240403	112300	8521725	2900	2900	2900	2900	0
548	20240403	112200	8521725	2900	2900	2900	2900	0
549	20240403	112100	8521725	2900	2900	2900	2900	0
550	20240403	112000	8521725	2900	2900	2900	2900	0
551	20240403	111900	8521725	2900	2900	2900	2900	0
552	20240403	111800	8521725	2900	2900	2900	2900	0
553	20240403	111700	8521725	2900	2900	2900	2900	0
554	20240403	111600	8521725	2900	2900	2900	2900	0
555	20240403	111500	8521725	2900	2900	2900	2900	0
556	20240403	111400	8521725	2900	2900	2900	2900	0
557	20240403	111300	8521725	2900	2900	2900	2900	0
558	20240403	111200	8521725	2900	2900	2900	2900	0
559	20240403	111100	8521725	2900	2900	2900	2900	0
560	20240403	111000	8521725	2900	2900	2900	2900	0
561	20240403	110900	8521725	2900	2900	2900	2900	0
562	20240403	110800	8521725	2900	2900	2900	2900	0
563	20240403	110700	8521725	2900	2900	2900	2900	0
564	20240403	110600	8521725	2900	2900	2900	2900	0
565	20240403	110500	8521725	2900	2900	2900	2900	0
566	20240403	110400	8521725	2900	2900	2900	2900	0
567	20240403	110300	8521725	2900	2900	2900	2900	0
568	20240403	110200	8521725	2900	2900	2900	2900	0
569	20240403	110100	8521725	2900	2900	2900	2900	0
570	20240403	110000	8521725	2900	2900	2900	2900	100
571	20240403	105900	8231725	2900	2900	2900	2900	0
572	20240403	105800	8231725	2900	2900	2900	2900	0
573	20240403	105700	8231725	2900	2900	2900	2900	10
574	20240403	105600	8202725	2900	2900	2900	2900	9
575	20240403	105500	8176625	2900	2900	2900	2900	221
576	20240403	105400	7535725	2810	2810	2810	2810	0
577	20240403	105300	7535725	2810	2810	2810	2810	0
578	20240403	105200	7535725	2810	2810	2810	2810	0
579	20240403	105100	7535725	2810	2810	2810	2810	0
580	20240403	105000	7535725	2810	2810	2810	2810	0
581	20240403	104900	7535725	2810	2810	2810	2810	0
582	20240403	104800	7535725	2810	2810	2810	2810	0
583	20240403	104700	7535725	2810	2810	2810	2810	0
584	20240403	104600	7535725	2810	2810	2810	2810	0
585	20240403	104500	7535725	2810	2810	2810	2810	0
586	20240403	104400	7535725	2810	2810	2810	2810	0
587	20240403	104300	7535725	2810	2810	2810	2810	0
588	20240403	104200	7535725	2810	2810	2810	2810	0
589	20240403	104100	7535725	2810	2810	2810	2810	0
590	20240403	104000	7535725	2810	2810	2810	2810	0
591	20240403	103900	7535725	2810	2810	2810	2810	0
592	20240403	103800	7535725	2810	2810	2810	2810	0
593	20240403	103700	7535725	2810	2810	2810	2810	0
594	20240403	103600	7535725	2810	2810	2810	2810	0
595	20240403	103500	7535725	2810	2810	2810	2810	0
596	20240403	103400	7535725	2810	2810	2810	2810	0
597	20240403	103300	7535725	2810	2810	2810	2810	0
598	20240403	103200	7535725	2810	2810	2810	2810	0
599	20240403	103100	7535725	2810	2810	2810	2810	376
600	20240403	103000	6479165	2810	2810	2810	2810	306
601	20240403	102900	5619305	2810	2810	2810	2810	0
602	20240403	102800	5619305	2810	2810	2810	2810	0
603	20240403	102700	5619305	2810	2820	2820	2810	117
604	20240403	102600	5289865	2800	2800	2800	2800	0
605	20240403	102500	5289865	2800	2800	2800	2800	0
606	20240403	102400	5289865	2800	2800	2800	2800	0
607	20240403	102300	5289865	2800	2800	2800	2800	0
608	20240403	102200	5289865	2800	2800	2800	2800	0
609	20240403	102100	5289865	2800	2800	2800	2800	0
610	20240403	102000	5289865	2800	2800	2800	2800	0
611	20240403	101900	5289865	2800	2800	2800	2800	0
612	20240403	101800	5289865	2800	2800	2800	2800	0
613	20240403	101700	5289865	2800	2800	2800	2800	0
614	20240403	101600	5289865	2800	2800	2800	2800	0
615	20240403	101500	5289865	2800	2800	2800	2800	0
616	20240403	101400	5289865	2800	2890	2890	2800	200
617	20240403	101300	4728015	2900	2900	2900	2900	0
618	20240403	101200	4728015	2900	2900	2900	2900	0
619	20240403	101100	4728015	2900	2900	2900	2900	20
620	20240403	101000	4670015	3045	3045	3045	3045	0
621	20240403	100900	4670015	3045	3045	3045	3045	0
622	20240403	100800	4670015	3045	3045	3045	3045	0
623	20240403	100700	4670015	3045	3045	3045	3045	0
624	20240403	100600	4670015	3045	3045	3045	3045	0
625	20240403	100500	4670015	3045	3045	3045	3045	0
626	20240403	100400	4670015	3045	3045	3045	3045	0
627	20240403	100300	4670015	3045	3045	3045	3045	0
628	20240403	100200	4670015	3045	3045	3045	3045	0
629	20240403	100100	4670015	3045	3045	3045	3045	0
630	20240403	100000	4670015	3045	3045	3045	3045	0
631	20240403	095900	4670015	3045	3045	3045	3045	0
632	20240403	095800	4670015	3045	3045	3045	3045	0
633	20240403	095700	4670015	3045	3045	3045	3045	0
634	20240403	095600	4670015	3045	3045	3045	3045	0
635	20240403	095500	4670015	3045	3045	3045	3045	0
636	20240403	095400	4670015	3045	3045	3045	3045	0
637	20240403	095300	4670015	3045	3045	3045	3045	0
638	20240403	095200	4670015	3045	3045	3045	3045	0
639	20240403	095100	4670015	3045	3045	3045	3045	0
640	20240403	095000	4670015	3045	3045	3045	3045	0
641	20240403	094900	4670015	3045	3045	3045	3045	0
642	20240403	094800	4670015	3045	3045	3045	3045	12
643	20240403	094700	4633475	3045	3045	3045	3045	0
644	20240403	094600	4633475	3045	3045	3045	3045	0
645	20240403	094500	4633475	3045	3045	3045	3045	0
646	20240403	094400	4633475	3045	3045	3045	3045	0
647	20240403	094300	4633475	3045	3045	3045	3045	0
648	20240403	094200	4633475	3045	3045	3045	3045	0
649	20240403	094100	4633475	3045	3045	3045	3045	4
650	20240403	094000	4621295	3045	3045	3045	3045	0
651	20240403	093900	4621295	3045	3045	3045	3045	0
652	20240403	093800	4621295	3045	3045	3045	3045	0
653	20240403	093700	4621295	3045	3045	3045	3045	30
654	20240403	093600	4529945	3045	3045	3045	3045	20
655	20240403	093500	4469045	3045	3045	3045	3045	0
656	20240403	093400	4469045	3045	3045	3045	3045	0
657	20240403	093300	4469045	3045	3045	3045	3045	0
658	20240403	093200	4469045	3045	3045	3045	3045	0
659	20240403	093100	4469045	3045	3045	3045	3045	0
660	20240403	093000	4469045	3045	3045	3045	3045	0
661	20240403	092900	4469045	3045	3045	3045	3045	0
662	20240403	092800	4469045	3045	3045	3045	3045	1
663	20240403	092700	4466000	2900	2900	2900	2900	0
664	20240403	092600	4466000	2900	2900	2900	2900	0
665	20240403	092500	4466000	2900	2900	2900	2900	0
666	20240403	092400	4466000	2900	2900	2900	2900	0
667	20240403	092300	4466000	2900	2900	2900	2900	0
668	20240403	092200	4466000	2900	2900	2900	2900	0
669	20240403	092100	4466000	2900	3000	3000	2900	490
670	20240403	092000	3031000	3000	3000	3000	3000	0
671	20240403	091900	3031000	3000	3000	3000	3000	0
672	20240403	091800	3031000	3000	3000	3000	3000	0
673	20240403	091700	3031000	3000	3000	3000	3000	0
674	20240403	091600	3031000	3000	3000	3000	3000	0
675	20240403	091500	3031000	3000	3000	3000	3000	0
676	20240403	091400	3031000	3000	3000	3000	3000	0
677	20240403	091300	3031000	3000	3000	3000	3000	0
678	20240403	091200	3031000	3000	3000	3000	3000	0
679	20240403	091100	3031000	3000	3000	3000	3000	0
680	20240403	091000	3031000	3000	3000	3000	3000	0
681	20240403	090900	3031000	3000	3000	3000	3000	0
682	20240403	090800	3031000	3000	3000	3000	3000	0
683	20240403	090700	3031000	3000	3000	3000	3000	0
684	20240403	090600	3031000	3000	3000	3000	3000	1000
685	20240403	090500	31000	3100	3100	3100	3100	0
686	20240403	090400	31000	3100	3100	3100	3100	0
687	20240403	090300	31000	3100	3100	3100	3100	10
688	20240403	090200	0	3125	3125	3125	3125	0
689	20240403	090100	0	3125	3125	3125	3125	0
690	20240403	090000	0	3125	3125	3125	3125	0