KissMeData/003920/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	183900	677370000	529000	529000	529000	529000	12
3	20240403	183800	677370000	529000	529000	529000	529000	0
4	20240403	183700	677370000	529000	529000	529000	529000	0
5	20240403	183600	677370000	529000	529000	529000	529000	0
6	20240403	183500	677370000	529000	529000	529000	529000	0
7	20240403	183400	677370000	529000	529000	529000	529000	0
8	20240403	183300	677370000	529000	529000	529000	529000	0
9	20240403	183200	677370000	529000	529000	529000	529000	0
10	20240403	183100	677370000	529000	529000	529000	529000	0
11	20240403	183000	677370000	529000	529000	529000	529000	0
12	20240403	182900	677370000	529000	529000	529000	529000	0
13	20240403	182800	677370000	529000	529000	529000	529000	0
14	20240403	182700	677370000	529000	529000	529000	529000	0
15	20240403	182600	677370000	529000	529000	529000	529000	0
16	20240403	182500	677370000	529000	529000	529000	529000	0
17	20240403	182400	677370000	529000	529000	529000	529000	0
18	20240403	182300	677370000	529000	529000	529000	529000	0
19	20240403	182200	677370000	529000	529000	529000	529000	0
20	20240403	182100	677370000	529000	529000	529000	529000	0
21	20240403	182000	677370000	529000	529000	529000	529000	0
22	20240403	181900	677370000	529000	529000	529000	529000	0
23	20240403	181800	677370000	529000	529000	529000	529000	0
24	20240403	181700	677370000	529000	529000	529000	529000	0
25	20240403	181600	677370000	529000	529000	529000	529000	0
26	20240403	181500	677370000	529000	529000	529000	529000	0
27	20240403	181400	677370000	529000	529000	529000	529000	0
28	20240403	181300	677370000	529000	529000	529000	529000	0
29	20240403	181200	677370000	529000	529000	529000	529000	0
30	20240403	181100	677370000	529000	529000	529000	529000	0
31	20240403	181000	677370000	529000	529000	529000	529000	0
32	20240403	180900	677370000	529000	529000	529000	529000	12
33	20240403	180800	677370000	529000	529000	529000	529000	0
34	20240403	180700	677370000	529000	529000	529000	529000	0
35	20240403	180600	677370000	529000	529000	529000	529000	0
36	20240403	180500	677370000	529000	529000	529000	529000	0
37	20240403	180400	677370000	529000	529000	529000	529000	0
38	20240403	180300	677370000	529000	529000	529000	529000	0
39	20240403	180200	677370000	529000	529000	529000	529000	0
40	20240403	180100	677370000	529000	529000	529000	529000	0
41	20240403	180000	677370000	529000	529000	529000	529000	0
42	20240403	175900	677370000	529000	529000	529000	529000	0
43	20240403	175800	677370000	529000	529000	529000	529000	0
44	20240403	175700	677370000	529000	529000	529000	529000	0
45	20240403	175600	677370000	529000	529000	529000	529000	0
46	20240403	175500	677370000	529000	529000	529000	529000	0
47	20240403	175400	677370000	529000	529000	529000	529000	0
48	20240403	175300	677370000	529000	529000	529000	529000	0
49	20240403	175200	677370000	529000	529000	529000	529000	0
50	20240403	175100	677370000	529000	529000	529000	529000	0
51	20240403	175000	677370000	529000	529000	529000	529000	0
52	20240403	174900	677370000	529000	529000	529000	529000	0
53	20240403	174800	677370000	529000	529000	529000	529000	0
54	20240403	174700	677370000	529000	529000	529000	529000	0
55	20240403	174600	677370000	529000	529000	529000	529000	0
56	20240403	174500	677370000	529000	529000	529000	529000	0
57	20240403	174400	677370000	529000	529000	529000	529000	0
58	20240403	174300	677370000	529000	529000	529000	529000	0
59	20240403	174200	677370000	529000	529000	529000	529000	0
60	20240403	174100	677370000	529000	529000	529000	529000	0
61	20240403	174000	677370000	529000	529000	529000	529000	0
62	20240403	173900	677370000	529000	529000	529000	529000	12
63	20240403	173800	677370000	529000	529000	529000	529000	0
64	20240403	173700	677370000	529000	529000	529000	529000	0
65	20240403	173600	677370000	529000	529000	529000	529000	0
66	20240403	173500	677370000	529000	529000	529000	529000	0
67	20240403	173400	677370000	529000	529000	529000	529000	0
68	20240403	173300	677370000	529000	529000	529000	529000	0
69	20240403	173200	677370000	529000	529000	529000	529000	0
70	20240403	173100	677370000	529000	529000	529000	529000	0
71	20240403	173000	677370000	529000	529000	529000	529000	0
72	20240403	172900	677370000	529000	529000	529000	529000	0
73	20240403	172800	677370000	529000	529000	529000	529000	0
74	20240403	172700	677370000	529000	529000	529000	529000	0
75	20240403	172600	677370000	529000	529000	529000	529000	0
76	20240403	172500	677370000	529000	529000	529000	529000	0
77	20240403	172400	677370000	529000	529000	529000	529000	0
78	20240403	172300	677370000	529000	529000	529000	529000	0
79	20240403	172200	677370000	529000	529000	529000	529000	0
80	20240403	172100	677370000	529000	529000	529000	529000	0
81	20240403	172000	677370000	529000	529000	529000	529000	0
82	20240403	171900	677370000	529000	529000	529000	529000	0
83	20240403	171800	677370000	529000	529000	529000	529000	0
84	20240403	171700	677370000	529000	529000	529000	529000	0
85	20240403	171600	677370000	529000	529000	529000	529000	0
86	20240403	171500	677370000	529000	529000	529000	529000	0
87	20240403	171400	677370000	529000	529000	529000	529000	0
88	20240403	171300	677370000	529000	529000	529000	529000	0
89	20240403	171200	677370000	529000	529000	529000	529000	0
90	20240403	171100	677370000	529000	529000	529000	529000	0
91	20240403	171000	677370000	529000	529000	529000	529000	0
92	20240403	170900	677370000	529000	529000	529000	529000	12
93	20240403	170800	677370000	529000	529000	529000	529000	0
94	20240403	170700	677370000	529000	529000	529000	529000	0
95	20240403	170600	677370000	529000	529000	529000	529000	0
96	20240403	170500	677370000	529000	529000	529000	529000	0
97	20240403	170400	677370000	529000	529000	529000	529000	0
98	20240403	170300	677370000	529000	529000	529000	529000	0
99	20240403	170200	677370000	529000	529000	529000	529000	0
100	20240403	170100	677370000	529000	529000	529000	529000	0
101	20240403	170000	677370000	529000	529000	529000	529000	0
102	20240403	165900	677370000	529000	529000	529000	529000	0
103	20240403	165800	677370000	529000	529000	529000	529000	0
104	20240403	165700	677370000	529000	529000	529000	529000	0
105	20240403	165600	677370000	529000	529000	529000	529000	0
106	20240403	165500	677370000	529000	529000	529000	529000	0
107	20240403	165400	677370000	529000	529000	529000	529000	0
108	20240403	165300	677370000	529000	529000	529000	529000	0
109	20240403	165200	677370000	529000	529000	529000	529000	0
110	20240403	165100	677370000	529000	529000	529000	529000	0
111	20240403	165000	677370000	529000	529000	529000	529000	0
112	20240403	164900	677370000	529000	529000	529000	529000	0
113	20240403	164800	677370000	529000	529000	529000	529000	0
114	20240403	164700	677370000	529000	529000	529000	529000	0
115	20240403	164600	677370000	529000	529000	529000	529000	0
116	20240403	164500	677370000	529000	529000	529000	529000	0
117	20240403	164400	677370000	529000	529000	529000	529000	0
118	20240403	164300	677370000	529000	529000	529000	529000	0
119	20240403	164200	677370000	529000	529000	529000	529000	0
120	20240403	164100	677370000	529000	529000	529000	529000	0
121	20240403	164000	677370000	529000	529000	529000	529000	0
122	20240403	163900	677370000	529000	529000	529000	529000	12
123	20240403	163800	677370000	529000	529000	529000	529000	0
124	20240403	163700	677370000	529000	529000	529000	529000	0
125	20240403	163600	677370000	529000	529000	529000	529000	0
126	20240403	163500	677370000	529000	529000	529000	529000	0
127	20240403	163400	677370000	529000	529000	529000	529000	0
128	20240403	163300	677370000	529000	529000	529000	529000	0
129	20240403	163200	677370000	529000	529000	529000	529000	0
130	20240403	163100	677370000	529000	529000	529000	529000	0
131	20240403	163000	677370000	529000	529000	529000	529000	0
132	20240403	162900	677370000	529000	529000	529000	529000	0
133	20240403	162800	677370000	529000	529000	529000	529000	0
134	20240403	162700	677370000	529000	529000	529000	529000	0
135	20240403	162600	677370000	529000	529000	529000	529000	0
136	20240403	162500	677370000	529000	529000	529000	529000	0
137	20240403	162400	677370000	529000	529000	529000	529000	0
138	20240403	162300	677370000	529000	529000	529000	529000	0
139	20240403	162200	677370000	529000	529000	529000	529000	0
140	20240403	162100	677370000	529000	529000	529000	529000	0
141	20240403	162000	677370000	529000	529000	529000	529000	0
142	20240403	161900	677370000	529000	529000	529000	529000	0
143	20240403	161800	677370000	529000	529000	529000	529000	0
144	20240403	161700	677370000	529000	529000	529000	529000	0
145	20240403	161600	677370000	529000	529000	529000	529000	0
146	20240403	161500	677370000	529000	529000	529000	529000	0
147	20240403	161400	677370000	529000	529000	529000	529000	0
148	20240403	161300	677370000	529000	529000	529000	529000	0
149	20240403	161200	677370000	529000	529000	529000	529000	0
150	20240403	161100	677370000	529000	529000	529000	529000	0
151	20240403	161000	677370000	529000	529000	529000	529000	0
152	20240403	160900	677370000	529000	529000	529000	529000	12
153	20240403	160800	677370000	529000	529000	529000	529000	0
154	20240403	160700	677370000	529000	529000	529000	529000	0
155	20240403	160600	677370000	529000	529000	529000	529000	0
156	20240403	160500	677370000	529000	529000	529000	529000	0
157	20240403	160400	677370000	529000	529000	529000	529000	0
158	20240403	160300	677370000	529000	529000	529000	529000	0
159	20240403	160200	677370000	529000	529000	529000	529000	0
160	20240403	160100	677370000	529000	529000	529000	529000	0
161	20240403	160000	677370000	529000	529000	529000	529000	0
162	20240403	155900	677370000	529000	529000	529000	529000	0
163	20240403	155800	677370000	529000	529000	529000	529000	0
164	20240403	155700	677370000	529000	529000	529000	529000	0
165	20240403	155600	677370000	529000	529000	529000	529000	0
166	20240403	155500	677370000	529000	529000	529000	529000	0
167	20240403	155400	677370000	529000	529000	529000	529000	0
168	20240403	155300	677370000	529000	529000	529000	529000	0
169	20240403	155200	677370000	529000	529000	529000	529000	0
170	20240403	155100	677370000	529000	529000	529000	529000	0
171	20240403	155000	677370000	529000	529000	529000	529000	0
172	20240403	154900	677370000	529000	529000	529000	529000	0
173	20240403	154800	677370000	529000	529000	529000	529000	0
174	20240403	154700	677370000	529000	529000	529000	529000	0
175	20240403	154600	677370000	529000	529000	529000	529000	0
176	20240403	154500	677370000	529000	529000	529000	529000	0
177	20240403	154400	677370000	529000	529000	529000	529000	0
178	20240403	154300	677370000	529000	529000	529000	529000	0
179	20240403	154200	677370000	529000	529000	529000	529000	0
180	20240403	154100	677370000	529000	529000	529000	529000	0
181	20240403	154000	677370000	529000	529000	529000	529000	0
182	20240403	153900	677370000	529000	529000	529000	529000	12
183	20240403	153800	677370000	529000	529000	529000	529000	0
184	20240403	153700	677370000	529000	529000	529000	529000	0
185	20240403	153600	677370000	529000	529000	529000	529000	0
186	20240403	153500	677370000	529000	529000	529000	529000	0
187	20240403	153400	677370000	529000	529000	529000	529000	0
188	20240403	153300	677370000	529000	529000	529000	529000	0
189	20240403	153200	677370000	529000	529000	529000	529000	0
190	20240403	153100	677370000	529000	529000	529000	529000	0
191	20240403	153000	677370000	529000	529000	529000	529000	12
192	20240403	152900	671022000	527000	527000	527000	527000	0
193	20240403	152800	671022000	527000	527000	527000	527000	0
194	20240403	152700	671022000	527000	527000	527000	527000	0
195	20240403	152600	671022000	527000	527000	527000	527000	0
196	20240403	152500	671022000	527000	527000	527000	527000	0
197	20240403	152400	671022000	527000	527000	527000	527000	0
198	20240403	152300	671022000	527000	527000	527000	527000	0
199	20240403	152200	671022000	527000	527000	527000	527000	0
200	20240403	152100	671022000	527000	527000	527000	527000	0
201	20240403	152000	671022000	527000	527000	527000	527000	0
202	20240403	151900	671022000	527000	527000	527000	527000	2
203	20240403	151800	669968000	527000	527000	527000	527000	0
204	20240403	151700	669968000	527000	528000	528000	527000	4
205	20240403	151600	667857000	527000	527000	527000	527000	0
206	20240403	151500	667857000	527000	527000	527000	527000	0
207	20240403	151400	667857000	527000	527000	527000	527000	0
208	20240403	151300	667857000	527000	528000	528000	527000	19
209	20240403	151200	657837000	529000	529000	529000	529000	0
210	20240403	151100	657837000	529000	529000	529000	529000	0
211	20240403	151000	657837000	529000	529000	529000	529000	0
212	20240403	150900	657837000	529000	529000	529000	529000	0
213	20240403	150800	657837000	529000	529000	529000	529000	1
214	20240403	150700	657308000	529000	529000	529000	529000	0
215	20240403	150600	657308000	529000	529000	529000	529000	0
216	20240403	150500	657308000	529000	529000	529000	529000	0
217	20240403	150400	657308000	529000	529000	529000	529000	0
218	20240403	150300	657308000	529000	529000	529000	529000	3
219	20240403	150200	655721000	527000	527000	527000	527000	0
220	20240403	150100	655721000	527000	528000	529000	526000	119
221	20240403	150000	592963000	528000	529000	529000	528000	12
222	20240403	145900	586618000	529000	529000	529000	529000	1
223	20240403	145800	586089000	529000	529000	529000	529000	14
224	20240403	145700	578683000	527000	527000	527000	527000	0
225	20240403	145600	578683000	527000	527000	527000	527000	0
226	20240403	145500	578683000	527000	527000	527000	527000	0
227	20240403	145400	578683000	527000	527000	527000	527000	0
228	20240403	145300	578683000	527000	527000	527000	527000	0
229	20240403	145200	578683000	527000	527000	527000	527000	0
230	20240403	145100	578683000	527000	527000	527000	527000	0
231	20240403	145000	578683000	527000	527000	527000	527000	0
232	20240403	144900	578683000	527000	527000	527000	527000	0
233	20240403	144800	578683000	527000	527000	527000	527000	0
234	20240403	144700	578683000	527000	527000	527000	527000	0
235	20240403	144600	578683000	527000	527000	527000	527000	0
236	20240403	144500	578683000	527000	527000	527000	527000	0
237	20240403	144400	578683000	527000	527000	527000	527000	0
238	20240403	144300	578683000	527000	527000	527000	527000	0
239	20240403	144200	578683000	527000	527000	527000	527000	0
240	20240403	144100	578683000	527000	527000	527000	527000	0
241	20240403	144000	578683000	527000	528000	528000	527000	15
242	20240403	143900	570764000	527000	527000	527000	527000	0
243	20240403	143800	570764000	527000	528000	528000	527000	5
244	20240403	143700	568125000	528000	528000	528000	528000	0
245	20240403	143600	568125000	528000	528000	528000	528000	0
246	20240403	143500	568125000	528000	528000	528000	528000	0
247	20240403	143400	568125000	528000	528000	528000	528000	3
248	20240403	143300	566541000	528000	528000	528000	528000	4
249	20240403	143200	564429000	528000	528000	528000	528000	11
250	20240403	143100	558621000	528000	529000	529000	528000	3
251	20240403	143000	557035000	529000	529000	529000	529000	0
252	20240403	142900	557035000	529000	529000	529000	529000	0
253	20240403	142800	557035000	529000	529000	529000	529000	0
254	20240403	142700	557035000	529000	529000	529000	529000	0
255	20240403	142600	557035000	529000	529000	529000	529000	2
256	20240403	142500	555977000	529000	529000	529000	529000	0
257	20240403	142400	555977000	529000	529000	529000	529000	0
258	20240403	142300	555977000	529000	529000	529000	529000	0
259	20240403	142200	555977000	529000	529000	529000	529000	0
260	20240403	142100	555977000	529000	529000	529000	529000	0
261	20240403	142000	555977000	529000	529000	529000	529000	0
262	20240403	141900	555977000	529000	529000	529000	529000	1
263	20240403	141800	555448000	528000	528000	528000	528000	0
264	20240403	141700	555448000	528000	528000	528000	528000	0
265	20240403	141600	555448000	528000	528000	528000	528000	0
266	20240403	141500	555448000	528000	528000	528000	528000	0
267	20240403	141400	555448000	528000	528000	528000	528000	0
268	20240403	141300	555448000	528000	528000	528000	528000	0
269	20240403	141200	555448000	528000	528000	528000	528000	0
270	20240403	141100	555448000	528000	528000	528000	528000	0
271	20240403	141000	555448000	528000	528000	528000	528000	0
272	20240403	140900	555448000	528000	528000	528000	528000	0
273	20240403	140800	555448000	528000	528000	528000	528000	0
274	20240403	140700	555448000	528000	528000	528000	528000	2
275	20240403	140600	554392000	528000	528000	528000	528000	12
276	20240403	140500	548056000	528000	528000	528000	528000	0
277	20240403	140400	548056000	528000	528000	528000	528000	0
278	20240403	140300	548056000	528000	528000	528000	528000	0
279	20240403	140200	548056000	528000	528000	528000	528000	0
280	20240403	140100	548056000	528000	528000	528000	528000	0
281	20240403	140000	548056000	528000	528000	528000	528000	0
282	20240403	135900	548056000	528000	528000	528000	528000	0
283	20240403	135800	548056000	528000	528000	528000	528000	0
284	20240403	135700	548056000	528000	528000	528000	528000	0
285	20240403	135600	548056000	528000	528000	528000	528000	8
286	20240403	135500	543832000	527000	527000	527000	527000	0
287	20240403	135400	543832000	527000	528000	528000	527000	6
288	20240403	135300	540665000	528000	528000	528000	528000	0
289	20240403	135200	540665000	528000	528000	528000	528000	0
290	20240403	135100	540665000	528000	528000	528000	528000	0
291	20240403	135000	540665000	528000	528000	528000	528000	3
292	20240403	134900	539081000	529000	529000	529000	529000	0
293	20240403	134800	539081000	529000	529000	529000	529000	0
294	20240403	134700	539081000	529000	529000	529000	529000	0
295	20240403	134600	539081000	529000	529000	529000	529000	0
296	20240403	134500	539081000	529000	529000	529000	529000	0
297	20240403	134400	539081000	529000	529000	529000	529000	4
298	20240403	134300	536965000	528000	528000	528000	528000	0
299	20240403	134200	536965000	528000	528000	528000	528000	0
300	20240403	134100	536965000	528000	528000	528000	528000	1
301	20240403	134000	536437000	529000	529000	529000	529000	0
302	20240403	133900	536437000	529000	529000	529000	529000	0
303	20240403	133800	536437000	529000	531000	531000	529000	2
304	20240403	133700	535377000	532000	532000	532000	532000	0
305	20240403	133600	535377000	532000	532000	532000	532000	0
306	20240403	133500	535377000	532000	532000	532000	532000	0
307	20240403	133400	535377000	532000	532000	532000	532000	0
308	20240403	133300	535377000	532000	532000	532000	532000	0
309	20240403	133200	535377000	532000	532000	532000	532000	0
310	20240403	133100	535377000	532000	532000	532000	532000	0
311	20240403	133000	535377000	532000	532000	532000	532000	0
312	20240403	132900	535377000	532000	532000	532000	532000	0
313	20240403	132800	535377000	532000	532000	532000	532000	0
314	20240403	132700	535377000	532000	532000	532000	532000	0
315	20240403	132600	535377000	532000	532000	532000	532000	0
316	20240403	132500	535377000	532000	532000	532000	532000	0
317	20240403	132400	535377000	532000	532000	532000	532000	0
318	20240403	132300	535377000	532000	532000	532000	532000	0
319	20240403	132200	535377000	532000	532000	532000	532000	0
320	20240403	132100	535377000	532000	532000	532000	532000	0
321	20240403	132000	535377000	532000	532000	532000	532000	0
322	20240403	131900	535377000	532000	532000	532000	532000	0
323	20240403	131800	535377000	532000	532000	532000	532000	0
324	20240403	131700	535377000	532000	532000	532000	532000	2
325	20240403	131600	534313000	532000	532000	532000	532000	0
326	20240403	131500	534313000	532000	532000	532000	532000	0
327	20240403	131400	534313000	532000	532000	532000	532000	0
328	20240403	131300	534313000	532000	532000	532000	532000	0
329	20240403	131200	534313000	532000	532000	532000	532000	1
330	20240403	131100	533781000	532000	532000	532000	532000	0
331	20240403	131000	533781000	532000	532000	532000	532000	0
332	20240403	130900	533781000	532000	532000	532000	532000	0
333	20240403	130800	533781000	532000	532000	532000	532000	0
334	20240403	130700	533781000	532000	532000	532000	532000	0
335	20240403	130600	533781000	532000	532000	532000	532000	1
336	20240403	130500	533249000	531000	531000	531000	531000	0
337	20240403	130400	533249000	531000	531000	531000	531000	0
338	20240403	130300	533249000	531000	531000	531000	531000	21
339	20240403	130200	522098000	528000	528000	528000	528000	0
340	20240403	130100	522098000	528000	528000	528000	528000	8
341	20240403	130000	517874000	528000	528000	528000	528000	1
342	20240403	125900	517346000	527000	527000	527000	527000	0
343	20240403	125800	517346000	527000	531000	531000	527000	10
344	20240403	125700	512043000	528000	528000	528000	528000	0
345	20240403	125600	512043000	528000	528000	528000	528000	0
346	20240403	125500	512043000	528000	528000	528000	528000	5
347	20240403	125400	509403000	527000	527000	527000	527000	0
348	20240403	125300	509403000	527000	527000	527000	527000	12
349	20240403	125200	503079000	525000	525000	525000	525000	0
350	20240403	125100	503079000	525000	525000	525000	525000	0
351	20240403	125000	503079000	525000	525000	525000	525000	0
352	20240403	124900	503079000	525000	525000	525000	525000	0
353	20240403	124800	503079000	525000	525000	525000	525000	0
354	20240403	124700	503079000	525000	525000	525000	525000	0
355	20240403	124600	503079000	525000	525000	525000	525000	0
356	20240403	124500	503079000	525000	525000	525000	525000	0
357	20240403	124400	503079000	525000	525000	525000	525000	0
358	20240403	124300	503079000	525000	525000	525000	525000	0
359	20240403	124200	503079000	525000	525000	525000	525000	0
360	20240403	124100	503079000	525000	525000	525000	525000	0
361	20240403	124000	503079000	525000	525000	525000	525000	0
362	20240403	123900	503079000	525000	525000	525000	525000	0
363	20240403	123800	503079000	525000	525000	525000	525000	0
364	20240403	123700	503079000	525000	528000	528000	525000	135
365	20240403	123600	431940000	528000	528000	528000	528000	0
366	20240403	123500	431940000	528000	528000	528000	528000	3
367	20240403	123400	430356000	527000	527000	527000	527000	0
368	20240403	123300	430356000	527000	527000	527000	527000	0
369	20240403	123200	430356000	527000	527000	527000	527000	0
370	20240403	123100	430356000	527000	527000	527000	527000	0
371	20240403	123000	430356000	527000	527000	527000	527000	3
372	20240403	122900	428775000	525000	525000	525000	525000	0
373	20240403	122800	428775000	525000	525000	525000	525000	0
374	20240403	122700	428775000	525000	525000	525000	525000	0
375	20240403	122600	428775000	525000	525000	525000	525000	0
376	20240403	122500	428775000	525000	525000	525000	525000	0
377	20240403	122400	428775000	525000	525000	525000	525000	0
378	20240403	122300	428775000	525000	525000	525000	525000	0
379	20240403	122200	428775000	525000	525000	525000	525000	0
380	20240403	122100	428775000	525000	526000	526000	525000	57
381	20240403	122000	398814000	526000	527000	527000	526000	26
382	20240403	121900	385115000	527000	527000	527000	527000	1
383	20240403	121800	384588000	527000	528000	528000	527000	44
384	20240403	121700	361361000	528000	528000	528000	528000	0
385	20240403	121600	361361000	528000	528000	528000	528000	0
386	20240403	121500	361361000	528000	529000	529000	528000	15
387	20240403	121400	353429000	530000	530000	530000	530000	0
388	20240403	121300	353429000	530000	530000	530000	530000	0
389	20240403	121200	353429000	530000	530000	530000	530000	0
390	20240403	121100	353429000	530000	530000	530000	530000	0
391	20240403	121000	353429000	530000	530000	530000	530000	0
392	20240403	120900	353429000	530000	530000	530000	530000	0
393	20240403	120800	353429000	530000	530000	530000	530000	0
394	20240403	120700	353429000	530000	530000	530000	530000	0
395	20240403	120600	353429000	530000	530000	530000	530000	0
396	20240403	120500	353429000	530000	530000	530000	530000	0
397	20240403	120400	353429000	530000	530000	530000	530000	0
398	20240403	120300	353429000	530000	530000	530000	530000	0
399	20240403	120200	353429000	530000	530000	530000	530000	0
400	20240403	120100	353429000	530000	530000	530000	530000	0
401	20240403	120000	353429000	530000	530000	530000	530000	0
402	20240403	115900	353429000	530000	530000	530000	530000	0
403	20240403	115800	353429000	530000	530000	530000	530000	0
404	20240403	115700	353429000	530000	530000	530000	530000	1
405	20240403	115600	352899000	529000	529000	529000	529000	10
406	20240403	115500	347609000	529000	529000	529000	529000	0
407	20240403	115400	347609000	529000	529000	529000	529000	0
408	20240403	115300	347609000	529000	529000	529000	529000	0
409	20240403	115200	347609000	529000	529000	529000	529000	0
410	20240403	115100	347609000	529000	529000	529000	529000	0
411	20240403	115000	347609000	529000	529000	529000	529000	0
412	20240403	114900	347609000	529000	529000	529000	529000	0
413	20240403	114800	347609000	529000	529000	529000	529000	0
414	20240403	114700	347609000	529000	529000	529000	529000	0
415	20240403	114600	347609000	529000	529000	529000	529000	0
416	20240403	114500	347609000	529000	529000	529000	529000	1
417	20240403	114400	347080000	530000	530000	530000	530000	0
418	20240403	114300	347080000	530000	530000	530000	530000	0
419	20240403	114200	347080000	530000	530000	530000	530000	0
420	20240403	114100	347080000	530000	530000	530000	530000	0
421	20240403	114000	347080000	530000	530000	530000	530000	0
422	20240403	113900	347080000	530000	530000	530000	530000	0
423	20240403	113800	347080000	530000	530000	530000	530000	0
424	20240403	113700	347080000	530000	530000	530000	530000	1
425	20240403	113600	346550000	529000	529000	529000	529000	0
426	20240403	113500	346550000	529000	529000	529000	529000	1
427	20240403	113400	346021000	528000	528000	528000	528000	42
428	20240403	113300	323845000	529000	529000	529000	529000	1
429	20240403	113200	323316000	529000	529000	529000	528000	99
430	20240403	113100	271002000	530000	530000	530000	530000	1
431	20240403	113000	270472000	530000	530000	530000	530000	0
432	20240403	112900	270472000	530000	530000	530000	530000	0
433	20240403	112800	270472000	530000	530000	530000	530000	40
434	20240403	112700	249272000	530000	530000	530000	530000	0
435	20240403	112600	249272000	530000	530000	530000	530000	10
436	20240403	112500	243972000	531000	531000	531000	531000	0
437	20240403	112400	243972000	531000	531000	531000	531000	0
438	20240403	112300	243972000	531000	531000	531000	531000	2
439	20240403	112200	242910000	531000	531000	531000	531000	10
440	20240403	112100	237600000	531000	531000	531000	531000	0
441	20240403	112000	237600000	531000	531000	531000	531000	3
442	20240403	111900	236007000	530000	532000	532000	530000	40
443	20240403	111800	214772000	533000	533000	533000	533000	2
444	20240403	111700	213706000	533000	533000	533000	533000	1
445	20240403	111600	213173000	531000	531000	531000	531000	0
446	20240403	111500	213173000	531000	531000	531000	531000	0
447	20240403	111400	213173000	531000	531000	531000	531000	0
448	20240403	111300	213173000	531000	531000	531000	531000	0
449	20240403	111200	213173000	531000	531000	531000	531000	0
450	20240403	111100	213173000	531000	531000	531000	531000	0
451	20240403	111000	213173000	531000	531000	531000	531000	1
452	20240403	110900	212642000	532000	532000	532000	532000	0
453	20240403	110800	212642000	532000	532000	532000	532000	0
454	20240403	110700	212642000	532000	532000	532000	532000	0
455	20240403	110600	212642000	532000	532000	532000	532000	0
456	20240403	110500	212642000	532000	532000	532000	532000	0
457	20240403	110400	212642000	532000	532000	532000	532000	0
458	20240403	110300	212642000	532000	532000	532000	532000	0
459	20240403	110200	212642000	532000	532000	532000	532000	0
460	20240403	110100	212642000	532000	532000	532000	532000	0
461	20240403	110000	212642000	532000	532000	532000	532000	1
462	20240403	105900	212110000	531000	531000	531000	531000	0
463	20240403	105800	212110000	531000	531000	531000	531000	0
464	20240403	105700	212110000	531000	531000	531000	531000	0
465	20240403	105600	212110000	531000	531000	531000	531000	1
466	20240403	105500	211579000	533000	533000	533000	533000	0
467	20240403	105400	211579000	533000	533000	533000	533000	0
468	20240403	105300	211579000	533000	533000	533000	533000	0
469	20240403	105200	211579000	533000	533000	533000	533000	0
470	20240403	105100	211579000	533000	533000	533000	533000	0
471	20240403	105000	211579000	533000	533000	533000	533000	0
472	20240403	104900	211579000	533000	533000	533000	533000	0
473	20240403	104800	211579000	533000	533000	533000	533000	1
474	20240403	104700	211046000	531000	531000	531000	531000	0
475	20240403	104600	211046000	531000	533000	533000	531000	2
476	20240403	104500	209982000	533000	533000	533000	533000	0
477	20240403	104400	209982000	533000	533000	533000	533000	0
478	20240403	104300	209982000	533000	533000	533000	533000	0
479	20240403	104200	209982000	533000	533000	533000	533000	0
480	20240403	104100	209982000	533000	533000	533000	533000	1
481	20240403	104000	209449000	533000	533000	533000	533000	0
482	20240403	103900	209449000	533000	533000	533000	533000	0
483	20240403	103800	209449000	533000	533000	533000	533000	0
484	20240403	103700	209449000	533000	533000	533000	533000	0
485	20240403	103600	209449000	533000	533000	533000	533000	0
486	20240403	103500	209449000	533000	533000	533000	533000	1
487	20240403	103400	208916000	530000	530000	530000	530000	0
488	20240403	103300	208916000	530000	530000	530000	530000	0
489	20240403	103200	208916000	530000	530000	530000	530000	2
490	20240403	103100	207856000	532000	532000	532000	532000	0
491	20240403	103000	207856000	532000	531000	532000	531000	4
492	20240403	102900	205731000	533000	533000	533000	533000	0
493	20240403	102800	205731000	533000	533000	533000	533000	15
494	20240403	102700	197736000	533000	533000	533000	533000	1
495	20240403	102600	197203000	533000	533000	533000	533000	0
496	20240403	102500	197203000	533000	533000	533000	533000	0
497	20240403	102400	197203000	533000	533000	533000	533000	2
498	20240403	102300	196137000	534000	534000	534000	534000	1
499	20240403	102200	195603000	534000	534000	534000	534000	0
500	20240403	102100	195603000	534000	534000	534000	534000	1
501	20240403	102000	195069000	534000	534000	534000	534000	0
502	20240403	101900	195069000	534000	534000	534000	534000	1
503	20240403	101800	194535000	534000	534000	534000	534000	1
504	20240403	101700	194001000	533000	533000	533000	533000	0
505	20240403	101600	194001000	533000	533000	533000	533000	1
506	20240403	101500	193468000	534000	534000	534000	534000	0
507	20240403	101400	193468000	534000	534000	534000	534000	0
508	20240403	101300	193468000	534000	534000	534000	534000	0
509	20240403	101200	193468000	534000	534000	534000	534000	1
510	20240403	101100	192934000	534000	534000	534000	534000	0
511	20240403	101000	192934000	534000	534000	534000	534000	0
512	20240403	100900	192934000	534000	534000	534000	534000	0
513	20240403	100800	192934000	534000	534000	534000	534000	0
514	20240403	100700	192934000	534000	534000	534000	534000	0
515	20240403	100600	192934000	534000	534000	534000	534000	1
516	20240403	100500	192400000	533000	533000	533000	533000	5
517	20240403	100400	189735000	532000	532000	532000	532000	21
518	20240403	100300	178563000	531000	531000	531000	531000	0
519	20240403	100200	178563000	531000	531000	531000	531000	13
520	20240403	100100	171660000	531000	531000	531000	531000	0
521	20240403	100000	171660000	531000	531000	531000	531000	0
522	20240403	095900	171660000	531000	531000	531000	531000	0
523	20240403	095800	171660000	531000	531000	531000	531000	0
524	20240403	095700	171660000	531000	531000	531000	531000	1
525	20240403	095600	171129000	531000	531000	531000	531000	0
526	20240403	095500	171129000	531000	531000	531000	531000	0
527	20240403	095400	171129000	531000	531000	531000	531000	0
528	20240403	095300	171129000	531000	531000	531000	531000	0
529	20240403	095200	171129000	531000	531000	531000	531000	0
530	20240403	095100	171129000	531000	532000	532000	531000	24
531	20240403	095000	158384000	531000	531000	531000	531000	0
532	20240403	094900	158384000	531000	531000	531000	531000	2
533	20240403	094800	157322000	530000	530000	530000	530000	0
534	20240403	094700	157322000	530000	530000	530000	530000	2
535	20240403	094600	156262000	528000	528000	528000	528000	0
536	20240403	094500	156262000	528000	528000	528000	528000	0
537	20240403	094400	156262000	528000	528000	528000	528000	0
538	20240403	094300	156262000	528000	528000	528000	528000	0
539	20240403	094200	156262000	528000	528000	528000	528000	0
540	20240403	094100	156262000	528000	528000	528000	528000	0
541	20240403	094000	156262000	528000	528000	528000	528000	0
542	20240403	093900	156262000	528000	528000	528000	528000	0
543	20240403	093800	156262000	528000	528000	528000	528000	0
544	20240403	093700	156262000	528000	528000	528000	528000	0
545	20240403	093600	156262000	528000	528000	528000	528000	0
546	20240403	093500	156262000	528000	528000	528000	528000	0
547	20240403	093400	156262000	528000	528000	528000	528000	0
548	20240403	093300	156262000	528000	528000	528000	528000	0
549	20240403	093200	156262000	528000	528000	528000	528000	0
550	20240403	093100	156262000	528000	528000	528000	528000	1
551	20240403	093000	155734000	526000	526000	526000	526000	0
552	20240403	092900	155734000	526000	526000	526000	526000	1
553	20240403	092800	155208000	526000	528000	528000	526000	44
554	20240403	092700	132002000	528000	528000	528000	528000	2
555	20240403	092600	130946000	529000	529000	529000	528000	25
556	20240403	092500	117738000	528000	528000	528000	528000	0
557	20240403	092400	117738000	528000	529000	529000	528000	13
558	20240403	092300	110873000	530000	531000	531000	530000	14
559	20240403	092200	103443000	531000	531000	531000	531000	1
560	20240403	092100	102912000	534000	534000	534000	534000	2
561	20240403	092000	101844000	535000	535000	535000	535000	11
562	20240403	091900	95959000	536000	536000	536000	536000	2
563	20240403	091800	94887000	536000	538000	538000	536000	37
564	20240403	091700	75031000	538000	538000	538000	538000	5
565	20240403	091600	72341000	538000	538000	538000	538000	35
566	20240403	091500	53511000	547000	547000	547000	547000	0
567	20240403	091400	53511000	547000	547000	547000	547000	0
568	20240403	091300	53511000	547000	547000	547000	547000	0
569	20240403	091200	53511000	547000	540000	547000	540000	20
570	20240403	091100	42647000	540000	530000	540000	530000	50
571	20240403	091000	15922000	530000	528000	530000	528000	2
572	20240403	090900	14864000	530000	530000	530000	530000	0
573	20240403	090800	14864000	530000	530000	530000	530000	0
574	20240403	090700	14864000	530000	530000	530000	530000	0
575	20240403	090600	14864000	530000	530000	530000	530000	13
576	20240403	090500	7974000	530000	530000	530000	530000	0
577	20240403	090400	7974000	530000	530000	530000	530000	0
578	20240403	090300	7974000	530000	530000	530000	530000	1
579	20240403	090200	7444000	531000	531000	531000	531000	0
580	20240403	090100	7444000	531000	531000	531000	531000	6
581	20240403	090000	4258000	532000	533000	533000	532000	8