KissMeData/003220/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183800	501929260	15040	15040	15040	15040	1246
3	20240401	183700	501929260	15040	15040	15040	15040	0
4	20240401	183600	501929260	15040	15040	15040	15040	0
5	20240401	183500	501929260	15040	15040	15040	15040	0
6	20240401	183400	501929260	15040	15040	15040	15040	0
7	20240401	183300	501929260	15040	15040	15040	15040	0
8	20240401	183200	501929260	15040	15040	15040	15040	0
9	20240401	183100	501929260	15040	15040	15040	15040	0
10	20240401	183000	501929260	15040	15040	15040	15040	0
11	20240401	182900	501929260	15040	15040	15040	15040	0
12	20240401	182800	501929260	15040	15040	15040	15040	0
13	20240401	182700	501929260	15040	15040	15040	15040	0
14	20240401	182600	501929260	15040	15040	15040	15040	0
15	20240401	182500	501929260	15040	15040	15040	15040	0
16	20240401	182400	501929260	15040	15040	15040	15040	0
17	20240401	182300	501929260	15040	15040	15040	15040	0
18	20240401	182200	501929260	15040	15040	15040	15040	0
19	20240401	182100	501929260	15040	15040	15040	15040	0
20	20240401	182000	501929260	15040	15040	15040	15040	0
21	20240401	181900	501929260	15040	15040	15040	15040	0
22	20240401	181800	501929260	15040	15040	15040	15040	0
23	20240401	181700	501929260	15040	15040	15040	15040	0
24	20240401	181600	501929260	15040	15040	15040	15040	0
25	20240401	181500	501929260	15040	15040	15040	15040	0
26	20240401	181400	501929260	15040	15040	15040	15040	0
27	20240401	181300	501929260	15040	15040	15040	15040	0
28	20240401	181200	501929260	15040	15040	15040	15040	0
29	20240401	181100	501929260	15040	15040	15040	15040	0
30	20240401	181000	501929260	15040	15040	15040	15040	0
31	20240401	180900	501929260	15040	15040	15040	15040	0
32	20240401	180800	501929260	15040	15040	15040	15040	1246
33	20240401	180700	501929260	15040	15040	15040	15040	0
34	20240401	180600	501929260	15040	15040	15040	15040	0
35	20240401	180500	501929260	15040	15040	15040	15040	0
36	20240401	180400	501929260	15040	15040	15040	15040	0
37	20240401	180300	501929260	15040	15040	15040	15040	0
38	20240401	180200	501929260	15040	15040	15040	15040	0
39	20240401	180100	501929260	15040	15040	15040	15040	0
40	20240401	180000	501929260	15040	15040	15040	15040	0
41	20240401	175900	501929260	15040	15040	15040	15040	0
42	20240401	175800	501929260	15040	15040	15040	15040	0
43	20240401	175700	501929260	15040	15040	15040	15040	0
44	20240401	175600	501929260	15040	15040	15040	15040	0
45	20240401	175500	501929260	15040	15040	15040	15040	0
46	20240401	175400	501929260	15040	15040	15040	15040	0
47	20240401	175300	501929260	15040	15040	15040	15040	0
48	20240401	175200	501929260	15040	15040	15040	15040	0
49	20240401	175100	501929260	15040	15040	15040	15040	0
50	20240401	175000	501929260	15040	15040	15040	15040	0
51	20240401	174900	501929260	15040	15040	15040	15040	0
52	20240401	174800	501929260	15040	15040	15040	15040	0
53	20240401	174700	501929260	15040	15040	15040	15040	0
54	20240401	174600	501929260	15040	15040	15040	15040	0
55	20240401	174500	501929260	15040	15040	15040	15040	0
56	20240401	174400	501929260	15040	15040	15040	15040	0
57	20240401	174300	501929260	15040	15040	15040	15040	0
58	20240401	174200	501929260	15040	15040	15040	15040	0
59	20240401	174100	501929260	15040	15040	15040	15040	0
60	20240401	174000	501929260	15040	15040	15040	15040	0
61	20240401	173900	501929260	15040	15040	15040	15040	0
62	20240401	173800	501929260	15040	15040	15040	15040	1246
63	20240401	173700	501929260	15040	15040	15040	15040	0
64	20240401	173600	501929260	15040	15040	15040	15040	0
65	20240401	173500	501929260	15040	15040	15040	15040	0
66	20240401	173400	501929260	15040	15040	15040	15040	0
67	20240401	173300	501929260	15040	15040	15040	15040	0
68	20240401	173200	501929260	15040	15040	15040	15040	0
69	20240401	173100	501929260	15040	15040	15040	15040	0
70	20240401	173000	501929260	15040	15040	15040	15040	0
71	20240401	172900	501929260	15040	15040	15040	15040	0
72	20240401	172800	501929260	15040	15040	15040	15040	0
73	20240401	172700	501929260	15040	15040	15040	15040	0
74	20240401	172600	501929260	15040	15040	15040	15040	0
75	20240401	172500	501929260	15040	15040	15040	15040	0
76	20240401	172400	501929260	15040	15040	15040	15040	0
77	20240401	172300	501929260	15040	15040	15040	15040	0
78	20240401	172200	501929260	15040	15040	15040	15040	0
79	20240401	172100	501929260	15040	15040	15040	15040	0
80	20240401	172000	501929260	15040	15040	15040	15040	0
81	20240401	171900	501929260	15040	15040	15040	15040	0
82	20240401	171800	501929260	15040	15040	15040	15040	0
83	20240401	171700	501929260	15040	15040	15040	15040	0
84	20240401	171600	501929260	15040	15040	15040	15040	0
85	20240401	171500	501929260	15040	15040	15040	15040	0
86	20240401	171400	501929260	15040	15040	15040	15040	0
87	20240401	171300	501929260	15040	15040	15040	15040	0
88	20240401	171200	501929260	15040	15040	15040	15040	0
89	20240401	171100	501929260	15040	15040	15040	15040	0
90	20240401	171000	501929260	15040	15040	15040	15040	0
91	20240401	170900	501929260	15040	15040	15040	15040	0
92	20240401	170800	501929260	15040	15040	15040	15040	1246
93	20240401	170700	501929260	15040	15040	15040	15040	0
94	20240401	170600	501929260	15040	15040	15040	15040	0
95	20240401	170500	501929260	15040	15040	15040	15040	0
96	20240401	170400	501929260	15040	15040	15040	15040	0
97	20240401	170300	501929260	15040	15040	15040	15040	0
98	20240401	170200	501929260	15040	15040	15040	15040	0
99	20240401	170100	501929260	15040	15040	15040	15040	0
100	20240401	170000	501929260	15040	15040	15040	15040	0
101	20240401	165900	501929260	15040	15040	15040	15040	0
102	20240401	165800	501929260	15040	15040	15040	15040	0
103	20240401	165700	501929260	15040	15040	15040	15040	0
104	20240401	165600	501929260	15040	15040	15040	15040	0
105	20240401	165500	501929260	15040	15040	15040	15040	0
106	20240401	165400	501929260	15040	15040	15040	15040	0
107	20240401	165300	501929260	15040	15040	15040	15040	0
108	20240401	165200	501929260	15040	15040	15040	15040	0
109	20240401	165100	501929260	15040	15040	15040	15040	0
110	20240401	165000	501929260	15040	15040	15040	15040	0
111	20240401	164900	501929260	15040	15040	15040	15040	0
112	20240401	164800	501929260	15040	15040	15040	15040	0
113	20240401	164700	501929260	15040	15040	15040	15040	0
114	20240401	164600	501929260	15040	15040	15040	15040	0
115	20240401	164500	501929260	15040	15040	15040	15040	0
116	20240401	164400	501929260	15040	15040	15040	15040	0
117	20240401	164300	501929260	15040	15040	15040	15040	0
118	20240401	164200	501929260	15040	15040	15040	15040	0
119	20240401	164100	501929260	15040	15040	15040	15040	0
120	20240401	164000	501929260	15040	15040	15040	15040	0
121	20240401	163900	501929260	15040	15040	15040	15040	0
122	20240401	163800	501929260	15040	15040	15040	15040	1246
123	20240401	163700	501929260	15040	15040	15040	15040	0
124	20240401	163600	501929260	15040	15040	15040	15040	0
125	20240401	163500	501929260	15040	15040	15040	15040	0
126	20240401	163400	501929260	15040	15040	15040	15040	0
127	20240401	163300	501929260	15040	15040	15040	15040	0
128	20240401	163200	501929260	15040	15040	15040	15040	0
129	20240401	163100	501929260	15040	15040	15040	15040	0
130	20240401	163000	501929260	15040	15040	15040	15040	0
131	20240401	162900	501929260	15040	15040	15040	15040	0
132	20240401	162800	501929260	15040	15040	15040	15040	0
133	20240401	162700	501929260	15040	15040	15040	15040	0
134	20240401	162600	501929260	15040	15040	15040	15040	0
135	20240401	162500	501929260	15040	15040	15040	15040	0
136	20240401	162400	501929260	15040	15040	15040	15040	0
137	20240401	162300	501929260	15040	15040	15040	15040	0
138	20240401	162200	501929260	15040	15040	15040	15040	0
139	20240401	162100	501929260	15040	15040	15040	15040	0
140	20240401	162000	501929260	15040	15040	15040	15040	0
141	20240401	161900	501929260	15040	15040	15040	15040	0
142	20240401	161800	501929260	15040	15040	15040	15040	0
143	20240401	161700	501929260	15040	15040	15040	15040	0
144	20240401	161600	501929260	15040	15040	15040	15040	0
145	20240401	161500	501929260	15040	15040	15040	15040	0
146	20240401	161400	501929260	15040	15040	15040	15040	0
147	20240401	161300	501929260	15040	15040	15040	15040	0
148	20240401	161200	501929260	15040	15040	15040	15040	0
149	20240401	161100	501929260	15040	15040	15040	15040	0
150	20240401	161000	501929260	15040	15040	15040	15040	0
151	20240401	160900	501929260	15040	15040	15040	15040	0
152	20240401	160800	501929260	15040	15040	15040	15040	1246
153	20240401	160700	501929260	15040	15040	15040	15040	0
154	20240401	160600	501929260	15040	15040	15040	15040	0
155	20240401	160500	501929260	15040	15040	15040	15040	0
156	20240401	160400	501929260	15040	15040	15040	15040	0
157	20240401	160300	501929260	15040	15040	15040	15040	0
158	20240401	160200	501929260	15040	15040	15040	15040	0
159	20240401	160100	501929260	15040	15040	15040	15040	0
160	20240401	160000	501929260	15040	15040	15040	15040	0
161	20240401	155900	501929260	15040	15040	15040	15040	0
162	20240401	155800	501929260	15040	15040	15040	15040	0
163	20240401	155700	501929260	15040	15040	15040	15040	0
164	20240401	155600	501929260	15040	15040	15040	15040	0
165	20240401	155500	501929260	15040	15040	15040	15040	0
166	20240401	155400	501929260	15040	15040	15040	15040	0
167	20240401	155300	501929260	15040	15040	15040	15040	0
168	20240401	155200	501929260	15040	15040	15040	15040	0
169	20240401	155100	501929260	15040	15040	15040	15040	0
170	20240401	155000	501929260	15040	15040	15040	15040	0
171	20240401	154900	501929260	15040	15040	15040	15040	0
172	20240401	154800	501929260	15040	15040	15040	15040	0
173	20240401	154700	501929260	15040	15040	15040	15040	0
174	20240401	154600	501929260	15040	15040	15040	15040	0
175	20240401	154500	501929260	15040	15040	15040	15040	0
176	20240401	154400	501929260	15040	15040	15040	15040	0
177	20240401	154300	501929260	15040	15040	15040	15040	0
178	20240401	154200	501929260	15040	15040	15040	15040	0
179	20240401	154100	501929260	15040	15040	15040	15040	0
180	20240401	154000	501929260	15040	15040	15040	15040	0
181	20240401	153900	501929260	15040	15040	15040	15040	0
182	20240401	153800	501929260	15040	15040	15040	15040	1246
183	20240401	153700	501929260	15040	15040	15040	15040	0
184	20240401	153600	501929260	15040	15040	15040	15040	0
185	20240401	153500	501929260	15040	15040	15040	15040	0
186	20240401	153400	501929260	15040	15040	15040	15040	0
187	20240401	153300	501929260	15040	15040	15040	15040	0
188	20240401	153200	501929260	15040	15040	15040	15040	0
189	20240401	153100	501929260	15040	15040	15040	15040	0
190	20240401	153000	501929260	15040	15040	15040	15040	1246
191	20240401	152900	483189420	15080	15080	15080	15080	0
192	20240401	152800	483189420	15080	15080	15080	15080	0
193	20240401	152700	483189420	15080	15080	15080	15080	0
194	20240401	152600	483189420	15080	15080	15080	15080	0
195	20240401	152500	483189420	15080	15080	15080	15080	0
196	20240401	152400	483189420	15080	15080	15080	15080	0
197	20240401	152300	483189420	15080	15080	15080	15080	0
198	20240401	152200	483189420	15080	15080	15080	15080	0
199	20240401	152100	483189420	15080	15080	15080	15080	0
200	20240401	152000	483189420	15080	15080	15080	15080	0
201	20240401	151900	483189420	15080	15050	15080	15050	383
202	20240401	151800	477421240	15060	15080	15080	15050	482
203	20240401	151700	470161900	15050	15050	15050	15050	96
204	20240401	151600	468717100	15050	15050	15050	15050	91
205	20240401	151500	467347550	15050	15080	15080	15050	103
206	20240401	151400	465797370	15050	15050	15050	15050	84
207	20240401	151300	464533170	15080	15050	15080	15050	94
208	20240401	151200	463118440	15050	15060	15060	15050	94
209	20240401	151100	461702990	15060	15060	15060	15050	266
210	20240401	151000	457697940	15070	15070	15070	15070	29
211	20240401	150900	457260910	15070	15070	15070	15070	107
212	20240401	150800	455648420	15080	15080	15080	15080	46
213	20240401	150700	454954740	15070	15060	15070	15060	132
214	20240401	150600	452966510	15060	15060	15060	15060	33
215	20240401	150500	452469530	15060	15070	15070	15060	202
216	20240401	150400	449426740	15080	15080	15080	15080	2
217	20240401	150300	449396580	15070	15060	15070	15060	220
218	20240401	150200	446082060	15070	15070	15070	15070	36
219	20240401	150100	445539540	15070	15080	15080	15070	194
220	20240401	150000	442614880	15080	15080	15080	15080	1
221	20240401	145900	442599800	15060	15060	15060	15060	351
222	20240401	145800	437313740	15090	15090	15090	15090	0
223	20240401	145700	437313740	15090	15090	15090	15090	0
224	20240401	145600	437313740	15090	15090	15090	15090	27
225	20240401	145500	436906310	15050	15050	15050	15050	646
226	20240401	145400	427184010	15050	15050	15050	15050	87
227	20240401	145300	425874660	15050	15060	15060	15050	101
228	20240401	145200	424354600	15050	15050	15050	15050	86
229	20240401	145100	423060300	15050	15050	15050	15050	400
230	20240401	145000	417040300	15070	15080	15080	15070	76
231	20240401	144900	415894970	15060	15060	15060	15060	600
232	20240401	144800	406858970	15050	15050	15050	15050	0
233	20240401	144700	406858970	15050	15070	15070	15050	229
234	20240401	144600	403409990	15060	15060	15060	15060	91
235	20240401	144500	402039530	15070	15060	15070	15060	110
236	20240401	144400	400382780	15070	15060	15070	15060	172
237	20240401	144300	397791650	15060	15060	15060	15060	79
238	20240401	144200	396601910	15100	15100	15100	15100	0
239	20240401	144100	396601910	15100	15100	15100	15100	1
240	20240401	144000	396586810	15060	15060	15060	15060	93
241	20240401	143900	395186230	15100	15100	15100	15100	0
242	20240401	143800	395186230	15100	15100	15100	15100	76
243	20240401	143700	394038630	15100	15100	15100	15100	0
244	20240401	143600	394038630	15100	15100	15100	15100	0
245	20240401	143500	394038630	15100	15100	15100	15100	0
246	20240401	143400	394038630	15100	15100	15100	15100	1
247	20240401	143300	394023530	15100	15100	15100	15100	75
248	20240401	143200	392891030	15100	15110	15110	15100	208
249	20240401	143100	389750200	15110	15110	15110	15110	1
250	20240401	143000	389735090	15110	15110	15110	15110	1126
251	20240401	142900	372721230	15110	15110	15110	15110	0
252	20240401	142800	372721230	15110	15120	15120	15110	71
253	20240401	142700	371647910	15120	15120	15120	15120	75
254	20240401	142600	370513910	15120	15120	15120	15120	0
255	20240401	142500	370513910	15120	15120	15120	15120	1
256	20240401	142400	370498790	15110	15110	15110	15110	0
257	20240401	142300	370498790	15110	15110	15110	15110	50
258	20240401	142200	369743290	15120	15120	15120	15120	1
259	20240401	142100	369728170	15120	15120	15120	15120	74
260	20240401	142000	368609290	15120	15120	15120	15120	1
261	20240401	141900	368594170	15120	15120	15130	15120	893
262	20240401	141800	355092000	15120	15120	15120	15120	0
263	20240401	141700	355092000	15120	15120	15120	15120	45
264	20240401	141600	354411600	15120	15120	15120	15120	75
265	20240401	141500	353277600	15120	15120	15120	15120	0
266	20240401	141400	353277600	15120	15110	15120	15110	150
267	20240401	141300	351011090	15110	15110	15120	15110	52
268	20240401	141200	350225360	15110	15110	15110	15110	0
269	20240401	141100	350225360	15110	15110	15110	15110	6
270	20240401	141000	350134700	15120	15120	15120	15120	83
271	20240401	140900	348879740	15120	15120	15120	15120	0
272	20240401	140800	348879740	15120	15120	15120	15120	0
273	20240401	140700	348879740	15120	15120	15120	15120	1
274	20240401	140600	348864620	15120	15120	15120	15120	0
275	20240401	140500	348864620	15120	15120	15120	15120	132
276	20240401	140400	346868780	15120	15120	15120	15120	1
277	20240401	140300	346853660	15120	15120	15120	15120	0
278	20240401	140200	346853660	15120	15120	15120	15120	0
279	20240401	140100	346853660	15120	15120	15120	15120	2
280	20240401	140000	346823420	15120	15120	15120	15120	0
281	20240401	135900	346823420	15120	15120	15120	15120	74
282	20240401	135800	345704540	15120	15120	15120	15120	0
283	20240401	135700	345704540	15120	15120	15120	15120	1
284	20240401	135600	345689420	15120	15120	15120	15120	0
285	20240401	135500	345689420	15120	15120	15120	15120	0
286	20240401	135400	345689420	15120	15120	15120	15120	1
287	20240401	135300	345674300	15120	15120	15120	15120	76
288	20240401	135200	344525180	15120	15120	15120	15120	3
289	20240401	135100	344479820	15120	15120	15120	15120	1
290	20240401	135000	344464700	15110	15110	15110	15110	103
291	20240401	134900	342908370	15110	15110	15110	15110	0
292	20240401	134800	342908370	15110	15110	15110	15110	75
293	20240401	134700	341775120	15110	15110	15110	15110	0
294	20240401	134600	341775120	15110	15110	15110	15110	0
295	20240401	134500	341775120	15110	15110	15110	15110	3
296	20240401	134400	341729790	15110	15110	15110	15110	0
297	20240401	134300	341729790	15110	15110	15110	15110	2
298	20240401	134200	341699570	15110	15110	15110	15110	75
299	20240401	134100	340566320	15110	15110	15110	15110	0
300	20240401	134000	340566320	15110	15110	15110	15110	0
301	20240401	133900	340566320	15110	15110	15110	15110	1
302	20240401	133800	340551210	15100	15100	15100	15100	0
303	20240401	133700	340551210	15100	15100	15100	15100	0
304	20240401	133600	340551210	15100	15100	15100	15100	83
305	20240401	133500	339297910	15100	15100	15100	15100	0
306	20240401	133400	339297910	15100	15100	15100	15100	0
307	20240401	133300	339297910	15100	15100	15100	15100	1
308	20240401	133200	339282810	15100	15100	15100	15100	0
309	20240401	133100	339282810	15100	15100	15100	15100	74
310	20240401	133000	338165410	15100	15100	15100	15100	1
311	20240401	132900	338150310	15100	15100	15100	15100	0
312	20240401	132800	338150310	15100	15100	15100	15100	1
313	20240401	132700	338135210	15110	15110	15110	15110	1
314	20240401	132600	338120100	15100	15100	15100	15100	0
315	20240401	132500	338120100	15100	15100	15100	15100	75
316	20240401	132400	336987600	15100	15100	15100	15100	1
317	20240401	132300	336972500	15100	15100	15100	15100	0
318	20240401	132200	336972500	15100	15100	15100	15100	3
319	20240401	132100	336927200	15100	15100	15100	15100	0
320	20240401	132000	336927200	15100	15110	15110	15100	75
321	20240401	131900	335793960	15110	15110	15110	15110	0
322	20240401	131800	335793960	15110	15110	15110	15110	10
323	20240401	131700	335642860	15110	15110	15110	15110	1
324	20240401	131600	335627750	15110	15110	15110	15110	0
325	20240401	131500	335627750	15110	15110	15110	15110	0
326	20240401	131400	335627750	15110	15100	15110	15100	75
327	20240401	131300	334494600	15110	15110	15110	15110	0
328	20240401	131200	334494600	15110	15110	15110	15110	0
329	20240401	131100	334494600	15110	15110	15110	15110	1
330	20240401	131000	334479490	15110	15110	15110	15110	0
331	20240401	130900	334479490	15110	15110	15110	15110	0
332	20240401	130800	334479490	15110	15100	15110	15100	83
333	20240401	130700	333225440	15110	15110	15110	15110	0
334	20240401	130600	333225440	15110	15110	15110	15110	0
335	20240401	130500	333225440	15110	15110	15110	15110	1
336	20240401	130400	333210330	15100	15100	15100	15100	13
337	20240401	130300	333014030	15110	15110	15110	15110	75
338	20240401	130200	331880780	15110	15110	15110	15110	1
339	20240401	130100	331865670	15110	15110	15110	15110	75
340	20240401	130000	330732420	15110	15110	15110	15110	0
341	20240401	125900	330732420	15110	15110	15110	15110	1
342	20240401	125800	330717310	15110	15110	15110	15110	1
343	20240401	125700	330702200	15030	15030	15030	15030	21
344	20240401	125600	330386570	15100	15110	15110	15100	4
345	20240401	125500	330326160	15110	15110	15110	15110	0
346	20240401	125400	330326160	15110	15100	15110	15100	122
347	20240401	125300	328483710	15100	15040	15100	15040	51
348	20240401	125200	327716610	15030	15080	15080	15030	20
349	20240401	125100	327415610	15110	15110	15110	15110	0
350	20240401	125000	327415610	15110	15110	15110	15110	1
351	20240401	124900	327400500	15110	15110	15110	15110	0
352	20240401	124800	327400500	15110	15110	15110	15110	0
353	20240401	124700	327400500	15110	15110	15110	15110	2
354	20240401	124600	327370280	15100	15100	15100	15100	80
355	20240401	124500	326162280	15100	15100	15100	15100	0
356	20240401	124400	326162280	15100	15100	15100	15100	0
357	20240401	124300	326162280	15100	15100	15100	15100	38
358	20240401	124200	325588480	15100	15100	15100	15100	85
359	20240401	124100	324304980	15100	15100	15100	15100	0
360	20240401	124000	324304980	15100	15100	15100	15100	76
361	20240401	123900	323157380	15100	15100	15100	15100	1
362	20240401	123800	323142280	15100	15100	15100	15100	0
363	20240401	123700	323142280	15100	15100	15100	15100	1
364	20240401	123600	323127180	15100	15100	15100	15100	0
365	20240401	123500	323127180	15100	15100	15100	15100	74
366	20240401	123400	322009780	15100	15100	15100	15100	1
367	20240401	123300	321994680	15100	15100	15100	15100	0
368	20240401	123200	321994680	15100	15100	15100	15100	13
369	20240401	123100	321798380	15100	15100	15100	15100	1
370	20240401	123000	321783280	15100	15100	15100	15100	54
371	20240401	122900	320967880	15090	15090	15090	15090	20
372	20240401	122800	320666080	15090	15090	15090	15090	1
373	20240401	122700	320650990	15090	15090	15090	15090	0
374	20240401	122600	320650990	15090	15090	15090	15090	0
375	20240401	122500	320650990	15090	15090	15090	15090	1
376	20240401	122400	320635900	15090	15100	15100	15090	82
377	20240401	122300	319397750	15100	15100	15100	15100	0
378	20240401	122200	319397750	15100	15100	15100	15100	1
379	20240401	122100	319382650	15100	15100	15100	15100	10
380	20240401	122000	319231650	15110	15100	15110	15100	98
381	20240401	121900	317751210	15100	15110	15110	15100	11
382	20240401	121800	317585100	15110	15110	15110	15110	75
383	20240401	121700	316451850	15110	15110	15110	15110	860
384	20240401	121600	303457250	15130	15130	15130	15130	1
385	20240401	121500	303442120	15130	15130	15130	15130	52
386	20240401	121400	302655360	15130	15130	15130	15130	0
387	20240401	121300	302655360	15130	15130	15130	15130	158
388	20240401	121200	300264820	15130	15130	15130	15130	48
389	20240401	121100	299538580	15110	15110	15110	15110	5
390	20240401	121000	299463030	15130	15130	15130	15130	53
391	20240401	120900	298661140	15130	15130	15130	15130	10
392	20240401	120800	298509840	15130	15130	15130	15130	0
393	20240401	120700	298509840	15130	15130	15130	15130	75
394	20240401	120600	297375090	15130	15130	15130	15130	0
395	20240401	120500	297375090	15130	15130	15130	15130	0
396	20240401	120400	297375090	15130	15110	15130	15110	21
397	20240401	120300	297057750	15110	15110	15110	15110	6
398	20240401	120200	296967090	15130	15130	15130	15130	76
399	20240401	120100	295817210	15120	15130	15130	15110	25
400	20240401	120000	295439370	15130	15130	15130	15130	0
401	20240401	115900	295439370	15130	15130	15130	15130	0
402	20240401	115800	295439370	15130	15130	15130	15130	0
403	20240401	115700	295439370	15130	15130	15130	15130	64
404	20240401	115600	294471050	15130	15130	15130	15130	74
405	20240401	115500	293351430	15130	15110	15130	15110	2
406	20240401	115400	293321190	15120	15120	15120	15120	34
407	20240401	115300	292807110	15120	15120	15120	15120	82
408	20240401	115200	291567270	15130	15130	15130	15130	0
409	20240401	115100	291567270	15130	15130	15130	15130	5
410	20240401	115000	291491620	15130	15130	15130	15130	138
411	20240401	114900	289403680	15130	15130	15140	15130	619
412	20240401	114800	280034190	15130	15120	15130	15120	121
413	20240401	114700	278204660	15110	15110	15110	15110	50
414	20240401	114600	277449160	15120	15120	15120	15120	0
415	20240401	114500	277449160	15120	15110	15120	15110	405
416	20240401	114400	271328860	15110	15110	15110	15110	50
417	20240401	114300	270573360	15110	15110	15110	15110	101
418	20240401	114200	269047250	15110	15110	15110	15110	11
419	20240401	114100	268881040	15110	15110	15110	15110	64
420	20240401	114000	267914000	15110	15110	15110	15110	0
421	20240401	113900	267914000	15110	15110	15110	15110	76
422	20240401	113800	266765640	15110	15110	15110	15110	1
423	20240401	113700	266750530	15110	15110	15110	15110	0
424	20240401	113600	266750530	15110	15110	15110	15110	1
425	20240401	113500	266735420	15110	15110	15110	15110	0
426	20240401	113400	266735420	15110	15110	15110	15110	23
427	20240401	113300	266387890	15110	15110	15110	15110	53
428	20240401	113200	265587060	15110	15110	15110	15110	0
429	20240401	113100	265587060	15110	15110	15110	15110	75
430	20240401	113000	264453810	15120	15120	15120	15120	1
431	20240401	112900	264438690	15110	15110	15110	15110	17
432	20240401	112800	264181820	15100	15070	15100	15070	1386
433	20240401	112700	243277740	15070	15070	15070	15070	1
434	20240401	112600	243262670	15070	15070	15070	15070	34
435	20240401	112500	242750290	15060	15060	15060	15060	0
436	20240401	112400	242750290	15060	15060	15060	15060	32
437	20240401	112300	242268370	15060	15060	15060	15060	301
438	20240401	112200	237735310	15060	15060	15060	15060	75
439	20240401	112100	236605810	15060	15060	15060	15060	1
440	20240401	112000	236590750	15060	15060	15060	15060	67
441	20240401	111900	235581730	15060	15060	15060	15060	0
442	20240401	111800	235581730	15060	15060	15060	15060	1
443	20240401	111700	235566670	15060	15060	15060	15060	0
444	20240401	111600	235566670	15060	15070	15070	15060	84
445	20240401	111500	234301540	15060	15060	15060	15060	301
446	20240401	111400	229768480	15060	15060	15060	15060	0
447	20240401	111300	229768480	15060	15060	15060	15060	156
448	20240401	111200	227419120	15060	15060	15060	15060	0
449	20240401	111100	227419120	15060	15060	15070	15060	77
450	20240401	111000	226259490	15060	15060	15060	15060	2
451	20240401	110900	226229370	15050	15050	15050	15050	41
452	20240401	110800	225612320	15050	14990	15050	14990	59
453	20240401	110700	224727790	15050	15050	15050	15050	0
454	20240401	110600	224727790	15050	15050	15050	15050	0
455	20240401	110500	224727790	15050	15050	15050	15050	77
456	20240401	110400	223568940	15050	15050	15050	15050	6
457	20240401	110300	223478640	15050	15050	15050	14990	121
458	20240401	110200	221660590	15050	15050	15050	15050	2
459	20240401	110100	221630490	15050	15050	15050	15050	0
460	20240401	110000	221630490	15050	15050	15050	15050	140
461	20240401	105900	219523490	15050	15050	15050	15050	1
462	20240401	105800	219508440	15050	15050	15050	15050	0
463	20240401	105700	219508440	15050	15050	15050	15050	20
464	20240401	105600	219207440	15050	15050	15050	15050	1
465	20240401	105500	219192390	15050	15050	15050	15050	0
466	20240401	105400	219192390	15050	15050	15050	15050	74
467	20240401	105300	218078690	15050	15050	15050	15050	1
468	20240401	105200	218063640	15050	15050	15050	15050	1
469	20240401	105100	218048590	14990	14990	14990	14990	4
470	20240401	105000	217988630	15050	15050	15050	15050	1
471	20240401	104900	217973580	15050	15050	15050	15050	0
472	20240401	104800	217973580	15050	15050	15050	15050	75
473	20240401	104700	216844830	15050	15050	15050	15050	101
474	20240401	104600	215324780	15040	15040	15040	15040	0
475	20240401	104500	215324780	15040	15040	15040	15040	74
476	20240401	104400	214211820	15050	15050	15050	15050	1
477	20240401	104300	214196770	15000	15000	15000	15000	0
478	20240401	104200	214196770	15000	15000	15000	15000	244
479	20240401	104100	210536770	15000	15050	15050	15000	192
480	20240401	104000	207655560	15050	15050	15050	15050	100
481	20240401	103900	206150560	15050	15050	15050	15050	0
482	20240401	103800	206150560	15050	15030	15050	15030	216
483	20240401	103700	202902560	15030	15040	15040	15030	144
484	20240401	103600	200737140	15050	15050	15050	15050	0
485	20240401	103500	200737140	15050	15070	15070	15050	331
486	20240401	103400	195755570	15070	15070	15070	15070	0
487	20240401	103300	195755570	15070	15070	15070	15070	0
488	20240401	103200	195755570	15070	15060	15070	15060	75
489	20240401	103100	194625330	15060	15060	15060	15060	1
490	20240401	103000	194610270	15050	15050	15050	15050	89
491	20240401	102900	193270820	15050	15070	15070	15050	15
492	20240401	102800	193045050	15060	15080	15080	15060	16
493	20240401	102700	192803990	15080	15080	15080	15060	111
494	20240401	102600	191132110	15090	15090	15090	15090	75
495	20240401	102500	190000360	15090	15080	15090	15080	281
496	20240401	102400	185762770	15080	15080	15080	15080	10
497	20240401	102300	185611970	15080	15080	15080	15080	0
498	20240401	102200	185611970	15080	15080	15080	15080	6
499	20240401	102100	185521490	15080	15050	15080	15050	13
500	20240401	102000	185325610	15050	15040	15050	15040	1143
501	20240401	101900	168123710	15040	15040	15040	15040	113
502	20240401	101800	166424190	15030	15040	15040	15030	93
503	20240401	101700	165025510	15040	15040	15040	15040	0
504	20240401	101600	165025510	15040	15040	15040	15030	51
505	20240401	101500	164258870	15040	15040	15040	15040	0
506	20240401	101400	164258870	15040	15040	15040	15040	0
507	20240401	101300	164258870	15040	15040	15040	15040	1
508	20240401	101200	164243830	15030	15030	15030	15030	0
509	20240401	101100	164243830	15030	15030	15030	15030	146
510	20240401	101000	162049450	15030	15010	15030	15010	12
511	20240401	100900	161869310	15030	15030	15030	15030	3
512	20240401	100800	161824220	15040	15040	15040	15040	0
513	20240401	100700	161824220	15040	15040	15040	15040	1
514	20240401	100600	161809180	15040	15040	15040	15040	0
515	20240401	100500	161809180	15040	15040	15040	15040	90
516	20240401	100400	160455580	15040	15040	15040	15040	3
517	20240401	100300	160410460	15040	15040	15040	15040	0
518	20240401	100200	160410460	15040	15040	15040	15040	6
519	20240401	100100	160320220	15040	15040	15040	15040	1
520	20240401	100000	160305180	15050	15050	15050	15050	1
521	20240401	095900	160290130	15050	15040	15050	15040	12
522	20240401	095800	160109640	15050	15050	15050	15050	93
523	20240401	095700	158709990	15050	15050	15050	15050	1
524	20240401	095600	158694940	15050	15020	15050	15020	10
525	20240401	095500	158544710	15020	15010	15020	15010	41
526	20240401	095400	157929290	15000	15000	15000	15000	153
527	20240401	095300	155634290	15000	15000	15000	15000	1
528	20240401	095200	155619290	15000	15000	15000	15000	1398
529	20240401	095100	134649290	14990	14990	14990	14990	22
530	20240401	095000	134319510	14990	14990	14990	14990	1
531	20240401	094900	134304520	14950	15000	15000	14950	63
532	20240401	094800	133362620	15000	15000	15000	15000	1
533	20240401	094700	133347620	15000	15000	15000	15000	5
534	20240401	094600	133272620	15000	15000	15000	15000	36
535	20240401	094500	132732620	15000	15000	15000	15000	1
536	20240401	094400	132717620	15000	14990	15000	14990	90
537	20240401	094300	131367760	15000	14970	15000	14970	200
538	20240401	094200	128370750	14960	14960	14960	14960	62
539	20240401	094100	127443230	14950	14950	14950	14950	10
540	20240401	094000	127293730	14950	14950	14950	14950	17
541	20240401	093900	127039580	14950	14900	14950	14900	351
542	20240401	093800	121794390	14900	14900	14900	14900	0
543	20240401	093700	121794390	14900	14900	14900	14900	0
544	20240401	093600	121794390	14900	14900	14900	14900	0
545	20240401	093500	121794390	14900	14900	14900	14900	0
546	20240401	093400	121794390	14900	14900	14900	14900	81
547	20240401	093300	120587490	14900	14900	14900	14900	13
548	20240401	093200	120393790	14900	14900	14900	14900	0
549	20240401	093100	120393790	14900	14900	14900	14900	0
550	20240401	093000	120393790	14900	14890	14900	14890	509
551	20240401	092900	112809780	14920	14950	14950	14920	506
552	20240401	092800	105245260	14880	14880	14880	14880	0
553	20240401	092700	105245260	14880	14880	14880	14880	0
554	20240401	092600	105245260	14880	14880	14880	14880	6
555	20240401	092500	105155980	14960	14960	14960	14960	0
556	20240401	092400	105155980	14960	14960	14960	14960	1
557	20240401	092300	105141020	14960	14880	14960	14880	906
558	20240401	092200	91659660	14870	14940	14940	14870	1157
559	20240401	092100	74427000	14920	14920	14920	14920	16
560	20240401	092000	74188280	14920	14920	14920	14920	62
561	20240401	091900	73263240	14930	14930	14930	14930	50
562	20240401	091800	72516740	14870	14940	14940	14870	334
563	20240401	091700	67544620	14940	14940	14940	14940	1
564	20240401	091600	67529680	14890	14890	14890	14890	0
565	20240401	091500	67529680	14890	14890	14890	14890	0
566	20240401	091400	67529680	14890	14890	14890	14890	100
567	20240401	091300	66040680	14970	14880	14970	14880	61
568	20240401	091200	65132010	14930	14930	14930	14930	99
569	20240401	091100	63653940	14870	14900	14900	14860	122
570	20240401	091000	61840000	14930	14930	14930	14930	1
571	20240401	090900	61825070	14930	14900	14930	14860	420
572	20240401	090800	55569860	14930	14930	14930	14930	0
573	20240401	090700	55569860	14930	14930	14930	14930	1
574	20240401	090600	55554930	14870	14880	14880	14870	650
575	20240401	090500	45887930	14870	14880	14880	14870	1818
576	20240401	090400	18842140	14870	14870	14870	14870	211
577	20240401	090300	15704570	14860	14880	14880	14860	468
578	20240401	090200	8746500	14880	14880	14880	14880	15
579	20240401	090100	8523300	15000	14900	15000	14870	60
580	20240401	090000	7628800	14900	14900	14900	14900	510