KissMeData/086670/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194300	235111050	11560	11560	11560	11560	53
3	20240402	194200	235111050	11560	11560	11560	11560	0
4	20240402	194100	235111050	11560	11560	11560	11560	0
5	20240402	194000	235111050	11560	11560	11560	11560	0
6	20240402	193900	235111050	11560	11560	11560	11560	0
7	20240402	193800	235111050	11560	11560	11560	11560	0
8	20240402	193700	235111050	11560	11560	11560	11560	0
9	20240402	193600	235111050	11560	11560	11560	11560	0
10	20240402	193500	235111050	11560	11560	11560	11560	0
11	20240402	193400	235111050	11560	11560	11560	11560	0
12	20240402	193300	235111050	11560	11560	11560	11560	0
13	20240402	193200	235111050	11560	11560	11560	11560	0
14	20240402	193100	235111050	11560	11560	11560	11560	0
15	20240402	193000	235111050	11560	11560	11560	11560	0
16	20240402	192900	235111050	11560	11560	11560	11560	0
17	20240402	192800	235111050	11560	11560	11560	11560	0
18	20240402	192700	235111050	11560	11560	11560	11560	0
19	20240402	192600	235111050	11560	11560	11560	11560	0
20	20240402	192500	235111050	11560	11560	11560	11560	0
21	20240402	192400	235111050	11560	11560	11560	11560	0
22	20240402	192300	235111050	11560	11560	11560	11560	0
23	20240402	192200	235111050	11560	11560	11560	11560	0
24	20240402	192100	235111050	11560	11560	11560	11560	0
25	20240402	192000	235111050	11560	11560	11560	11560	0
26	20240402	191900	235111050	11560	11560	11560	11560	0
27	20240402	191800	235111050	11560	11560	11560	11560	0
28	20240402	191700	235111050	11560	11560	11560	11560	0
29	20240402	191600	235111050	11560	11560	11560	11560	0
30	20240402	191500	235111050	11560	11560	11560	11560	0
31	20240402	191400	235111050	11560	11560	11560	11560	0
32	20240402	191300	235111050	11560	11560	11560	11560	53
33	20240402	191200	235111050	11560	11560	11560	11560	0
34	20240402	191100	235111050	11560	11560	11560	11560	0
35	20240402	191000	235111050	11560	11560	11560	11560	0
36	20240402	190900	235111050	11560	11560	11560	11560	0
37	20240402	190800	235111050	11560	11560	11560	11560	0
38	20240402	190700	235111050	11560	11560	11560	11560	0
39	20240402	190600	235111050	11560	11560	11560	11560	0
40	20240402	190500	235111050	11560	11560	11560	11560	0
41	20240402	190400	235111050	11560	11560	11560	11560	0
42	20240402	190300	235111050	11560	11560	11560	11560	0
43	20240402	190200	235111050	11560	11560	11560	11560	0
44	20240402	190100	235111050	11560	11560	11560	11560	0
45	20240402	190000	235111050	11560	11560	11560	11560	0
46	20240402	185900	235111050	11560	11560	11560	11560	0
47	20240402	185800	235111050	11560	11560	11560	11560	0
48	20240402	185700	235111050	11560	11560	11560	11560	0
49	20240402	185600	235111050	11560	11560	11560	11560	0
50	20240402	185500	235111050	11560	11560	11560	11560	0
51	20240402	185400	235111050	11560	11560	11560	11560	0
52	20240402	185300	235111050	11560	11560	11560	11560	0
53	20240402	185200	235111050	11560	11560	11560	11560	0
54	20240402	185100	235111050	11560	11560	11560	11560	0
55	20240402	185000	235111050	11560	11560	11560	11560	0
56	20240402	184900	235111050	11560	11560	11560	11560	0
57	20240402	184800	235111050	11560	11560	11560	11560	0
58	20240402	184700	235111050	11560	11560	11560	11560	0
59	20240402	184600	235111050	11560	11560	11560	11560	0
60	20240402	184500	235111050	11560	11560	11560	11560	0
61	20240402	184400	235111050	11560	11560	11560	11560	0
62	20240402	184300	235111050	11560	11560	11560	11560	53
63	20240402	184200	235111050	11560	11560	11560	11560	0
64	20240402	184100	235111050	11560	11560	11560	11560	0
65	20240402	184000	235111050	11560	11560	11560	11560	0
66	20240402	183900	235111050	11560	11560	11560	11560	0
67	20240402	183800	235111050	11560	11560	11560	11560	0
68	20240402	183700	235111050	11560	11560	11560	11560	0
69	20240402	183600	235111050	11560	11560	11560	11560	0
70	20240402	183500	235111050	11560	11560	11560	11560	0
71	20240402	183400	235111050	11560	11560	11560	11560	0
72	20240402	183300	235111050	11560	11560	11560	11560	0
73	20240402	183200	235111050	11560	11560	11560	11560	0
74	20240402	183100	235111050	11560	11560	11560	11560	0
75	20240402	183000	235111050	11560	11560	11560	11560	0
76	20240402	182900	235111050	11560	11560	11560	11560	0
77	20240402	182800	235111050	11560	11560	11560	11560	0
78	20240402	182700	235111050	11560	11560	11560	11560	0
79	20240402	182600	235111050	11560	11560	11560	11560	0
80	20240402	182500	235111050	11560	11560	11560	11560	0
81	20240402	182400	235111050	11560	11560	11560	11560	0
82	20240402	182300	235111050	11560	11560	11560	11560	0
83	20240402	182200	235111050	11560	11560	11560	11560	0
84	20240402	182100	235111050	11560	11560	11560	11560	0
85	20240402	182000	235111050	11560	11560	11560	11560	0
86	20240402	181900	235111050	11560	11560	11560	11560	0
87	20240402	181800	235111050	11560	11560	11560	11560	0
88	20240402	181700	235111050	11560	11560	11560	11560	0
89	20240402	181600	235111050	11560	11560	11560	11560	0
90	20240402	181500	235111050	11560	11560	11560	11560	0
91	20240402	181400	235111050	11560	11560	11560	11560	0
92	20240402	181300	235111050	11560	11560	11560	11560	53
93	20240402	181200	235111050	11560	11560	11560	11560	0
94	20240402	181100	235111050	11560	11560	11560	11560	0
95	20240402	181000	235111050	11560	11560	11560	11560	0
96	20240402	180900	235111050	11560	11560	11560	11560	0
97	20240402	180800	235111050	11560	11560	11560	11560	0
98	20240402	180700	235111050	11560	11560	11560	11560	0
99	20240402	180600	235111050	11560	11560	11560	11560	0
100	20240402	180500	235111050	11560	11560	11560	11560	0
101	20240402	180400	235111050	11560	11560	11560	11560	0
102	20240402	180300	235111050	11560	11560	11560	11560	0
103	20240402	180200	235111050	11560	11560	11560	11560	0
104	20240402	180100	235111050	11560	11560	11560	11560	0
105	20240402	180000	235111050	11560	11560	11560	11560	0
106	20240402	175900	235111050	11560	11560	11560	11560	0
107	20240402	175800	235111050	11560	11560	11560	11560	0
108	20240402	175700	235111050	11560	11560	11560	11560	0
109	20240402	175600	235111050	11560	11560	11560	11560	0
110	20240402	175500	235111050	11560	11560	11560	11560	0
111	20240402	175400	235111050	11560	11560	11560	11560	0
112	20240402	175300	235111050	11560	11560	11560	11560	0
113	20240402	175200	235111050	11560	11560	11560	11560	0
114	20240402	175100	235111050	11560	11560	11560	11560	0
115	20240402	175000	235111050	11560	11560	11560	11560	0
116	20240402	174900	235111050	11560	11560	11560	11560	0
117	20240402	174800	235111050	11560	11560	11560	11560	0
118	20240402	174700	235111050	11560	11560	11560	11560	0
119	20240402	174600	235111050	11560	11560	11560	11560	0
120	20240402	174500	235111050	11560	11560	11560	11560	0
121	20240402	174400	235111050	11560	11560	11560	11560	0
122	20240402	174300	235111050	11560	11560	11560	11560	53
123	20240402	174200	235111050	11560	11560	11560	11560	0
124	20240402	174100	235111050	11560	11560	11560	11560	0
125	20240402	174000	235111050	11560	11560	11560	11560	0
126	20240402	173900	235111050	11560	11560	11560	11560	0
127	20240402	173800	235111050	11560	11560	11560	11560	0
128	20240402	173700	235111050	11560	11560	11560	11560	0
129	20240402	173600	235111050	11560	11560	11560	11560	0
130	20240402	173500	235111050	11560	11560	11560	11560	0
131	20240402	173400	235111050	11560	11560	11560	11560	0
132	20240402	173300	235111050	11560	11560	11560	11560	0
133	20240402	173200	235111050	11560	11560	11560	11560	0
134	20240402	173100	235111050	11560	11560	11560	11560	0
135	20240402	173000	235111050	11560	11560	11560	11560	0
136	20240402	172900	235111050	11560	11560	11560	11560	0
137	20240402	172800	235111050	11560	11560	11560	11560	0
138	20240402	172700	235111050	11560	11560	11560	11560	0
139	20240402	172600	235111050	11560	11560	11560	11560	0
140	20240402	172500	235111050	11560	11560	11560	11560	0
141	20240402	172400	235111050	11560	11560	11560	11560	0
142	20240402	172300	235111050	11560	11560	11560	11560	0
143	20240402	172200	235111050	11560	11560	11560	11560	0
144	20240402	172100	235111050	11560	11560	11560	11560	0
145	20240402	172000	235111050	11560	11560	11560	11560	0
146	20240402	171900	235111050	11560	11560	11560	11560	0
147	20240402	171800	235111050	11560	11560	11560	11560	0
148	20240402	171700	235111050	11560	11560	11560	11560	0
149	20240402	171600	235111050	11560	11560	11560	11560	0
150	20240402	171500	235111050	11560	11560	11560	11560	0
151	20240402	171400	235111050	11560	11560	11560	11560	0
152	20240402	171300	235111050	11560	11560	11560	11560	53
153	20240402	171200	235111050	11560	11560	11560	11560	0
154	20240402	171100	235111050	11560	11560	11560	11560	0
155	20240402	171000	235111050	11560	11560	11560	11560	0
156	20240402	170900	235111050	11560	11560	11560	11560	0
157	20240402	170800	235111050	11560	11560	11560	11560	0
158	20240402	170700	235111050	11560	11560	11560	11560	0
159	20240402	170600	235111050	11560	11560	11560	11560	0
160	20240402	170500	235111050	11560	11560	11560	11560	0
161	20240402	170400	235111050	11560	11560	11560	11560	0
162	20240402	170300	235111050	11560	11560	11560	11560	0
163	20240402	170200	235111050	11560	11560	11560	11560	0
164	20240402	170100	235111050	11560	11560	11560	11560	0
165	20240402	170000	235111050	11560	11560	11560	11560	0
166	20240402	165900	235111050	11560	11560	11560	11560	0
167	20240402	165800	235111050	11560	11560	11560	11560	0
168	20240402	165700	235111050	11560	11560	11560	11560	0
169	20240402	165600	235111050	11560	11560	11560	11560	0
170	20240402	165500	235111050	11560	11560	11560	11560	0
171	20240402	165400	235111050	11560	11560	11560	11560	0
172	20240402	165300	235111050	11560	11560	11560	11560	0
173	20240402	165200	235111050	11560	11560	11560	11560	0
174	20240402	165100	235111050	11560	11560	11560	11560	0
175	20240402	165000	235111050	11560	11560	11560	11560	0
176	20240402	164900	235111050	11560	11560	11560	11560	0
177	20240402	164800	235111050	11560	11560	11560	11560	0
178	20240402	164700	235111050	11560	11560	11560	11560	0
179	20240402	164600	235111050	11560	11560	11560	11560	0
180	20240402	164500	235111050	11560	11560	11560	11560	0
181	20240402	164400	235111050	11560	11560	11560	11560	0
182	20240402	164300	235111050	11560	11560	11560	11560	53
183	20240402	164200	235111050	11560	11560	11560	11560	0
184	20240402	164100	235111050	11560	11560	11560	11560	0
185	20240402	164000	235111050	11560	11560	11560	11560	0
186	20240402	163900	235111050	11560	11560	11560	11560	0
187	20240402	163800	235111050	11560	11560	11560	11560	0
188	20240402	163700	235111050	11560	11560	11560	11560	0
189	20240402	163600	235111050	11560	11560	11560	11560	0
190	20240402	163500	235111050	11560	11560	11560	11560	0
191	20240402	163400	235111050	11560	11560	11560	11560	0
192	20240402	163300	235111050	11560	11560	11560	11560	0
193	20240402	163200	235111050	11560	11560	11560	11560	0
194	20240402	163100	235111050	11560	11560	11560	11560	0
195	20240402	163000	235111050	11560	11560	11560	11560	0
196	20240402	162900	235111050	11560	11560	11560	11560	0
197	20240402	162800	235111050	11560	11560	11560	11560	0
198	20240402	162700	235111050	11560	11560	11560	11560	0
199	20240402	162600	235111050	11560	11560	11560	11560	0
200	20240402	162500	235111050	11560	11560	11560	11560	0
201	20240402	162400	235111050	11560	11560	11560	11560	0
202	20240402	162300	235111050	11560	11560	11560	11560	0
203	20240402	162200	235111050	11560	11560	11560	11560	0
204	20240402	162100	235111050	11560	11560	11560	11560	0
205	20240402	162000	235111050	11560	11560	11560	11560	0
206	20240402	161900	235111050	11560	11560	11560	11560	0
207	20240402	161800	235111050	11560	11560	11560	11560	0
208	20240402	161700	235111050	11560	11560	11560	11560	0
209	20240402	161600	235111050	11560	11560	11560	11560	0
210	20240402	161500	235111050	11560	11560	11560	11560	0
211	20240402	161400	235111050	11560	11560	11560	11560	0
212	20240402	161300	235111050	11560	11560	11560	11560	53
213	20240402	161200	235111050	11560	11560	11560	11560	0
214	20240402	161100	235111050	11560	11560	11560	11560	0
215	20240402	161000	235111050	11560	11560	11560	11560	0
216	20240402	160900	235111050	11560	11560	11560	11560	0
217	20240402	160800	235111050	11560	11560	11560	11560	0
218	20240402	160700	235111050	11560	11560	11560	11560	0
219	20240402	160600	235111050	11560	11560	11560	11560	0
220	20240402	160500	235111050	11560	11560	11560	11560	0
221	20240402	160400	235111050	11560	11560	11560	11560	0
222	20240402	160300	235111050	11560	11560	11560	11560	0
223	20240402	160200	235111050	11560	11560	11560	11560	0
224	20240402	160100	235111050	11560	11560	11560	11560	0
225	20240402	160000	235111050	11560	11560	11560	11560	0
226	20240402	155900	235111050	11560	11560	11560	11560	0
227	20240402	155800	235111050	11560	11560	11560	11560	0
228	20240402	155700	235111050	11560	11560	11560	11560	0
229	20240402	155600	235111050	11560	11560	11560	11560	0
230	20240402	155500	235111050	11560	11560	11560	11560	0
231	20240402	155400	235111050	11560	11560	11560	11560	0
232	20240402	155300	235111050	11560	11560	11560	11560	0
233	20240402	155200	235111050	11560	11560	11560	11560	0
234	20240402	155100	235111050	11560	11560	11560	11560	0
235	20240402	155000	235111050	11560	11560	11560	11560	0
236	20240402	154900	235111050	11560	11560	11560	11560	0
237	20240402	154800	235111050	11560	11560	11560	11560	0
238	20240402	154700	235111050	11560	11560	11560	11560	0
239	20240402	154600	235111050	11560	11560	11560	11560	0
240	20240402	154500	235111050	11560	11560	11560	11560	0
241	20240402	154400	235111050	11560	11560	11560	11560	0
242	20240402	154300	235111050	11560	11560	11560	11560	53
243	20240402	154200	235111050	11560	11560	11560	11560	0
244	20240402	154100	235111050	11560	11560	11560	11560	0
245	20240402	154000	235111050	11560	11560	11560	11560	0
246	20240402	153900	235111050	11560	11560	11560	11560	0
247	20240402	153800	235111050	11560	11560	11560	11560	0
248	20240402	153700	235111050	11560	11560	11560	11560	0
249	20240402	153600	235111050	11560	11560	11560	11560	0
250	20240402	153500	235111050	11560	11560	11560	11560	0
251	20240402	153400	235111050	11560	11560	11560	11560	0
252	20240402	153300	235111050	11560	11560	11560	11560	0
253	20240402	153200	235111050	11560	11560	11560	11560	0
254	20240402	153100	235111050	11560	11560	11560	11560	0
255	20240402	153000	235111050	11560	11560	11560	11560	53
256	20240402	152900	234498370	11560	11560	11560	11560	0
257	20240402	152800	234498370	11560	11560	11560	11560	0
258	20240402	152700	234498370	11560	11560	11560	11560	0
259	20240402	152600	234498370	11560	11560	11560	11560	0
260	20240402	152500	234498370	11560	11560	11560	11560	0
261	20240402	152400	234498370	11560	11560	11560	11560	0
262	20240402	152300	234498370	11560	11560	11560	11560	0
263	20240402	152200	234498370	11560	11560	11560	11560	0
264	20240402	152100	234498370	11560	11560	11560	11560	0
265	20240402	152000	234498370	11560	11560	11560	11560	0
266	20240402	151900	234498370	11560	11560	11560	11560	1
267	20240402	151800	234486810	11510	11510	11510	11510	0
268	20240402	151700	234486810	11510	11510	11510	11510	0
269	20240402	151600	234486810	11510	11510	11510	11510	0
270	20240402	151500	234486810	11510	11530	11530	11510	23
271	20240402	151400	234221750	11540	11540	11540	11540	1
272	20240402	151300	234210210	11560	11560	11560	11560	0
273	20240402	151200	234210210	11560	11560	11560	11560	0
274	20240402	151100	234210210	11560	11560	11560	11560	0
275	20240402	151000	234210210	11560	11560	11560	11560	0
276	20240402	150900	234210210	11560	11550	11560	11550	400
277	20240402	150800	229589210	11550	11550	11550	11550	1
278	20240402	150700	229577660	11560	11560	11560	11560	0
279	20240402	150600	229577660	11560	11530	11560	11530	120
280	20240402	150500	228191570	11510	11510	11510	11510	29
281	20240402	150400	227857780	11520	11520	11520	11520	1
282	20240402	150300	227846260	11530	11530	11530	11530	4
283	20240402	150200	227800140	11550	11550	11550	11550	0
284	20240402	150100	227800140	11550	11550	11550	11550	0
285	20240402	150000	227800140	11550	11550	11550	11550	0
286	20240402	145900	227800140	11550	11550	11550	11550	0
287	20240402	145800	227800140	11550	11550	11550	11550	0
288	20240402	145700	227800140	11550	11550	11550	11550	0
289	20240402	145600	227800140	11550	11550	11550	11550	1
290	20240402	145500	227788590	11560	11560	11560	11560	6
291	20240402	145400	227719230	11550	11550	11550	11550	0
292	20240402	145300	227719230	11550	11550	11550	11550	0
293	20240402	145200	227719230	11550	11550	11550	11550	432
294	20240402	145100	222729630	11560	11520	11560	11520	8
295	20240402	145000	222637230	11510	11510	11510	11510	0
296	20240402	144900	222637230	11510	11510	11510	11510	0
297	20240402	144800	222637230	11510	11500	11510	11500	116
298	20240402	144700	221302190	11510	11500	11510	11500	243
299	20240402	144600	218506090	11500	11500	11500	11500	0
300	20240402	144500	218506090	11500	11500	11500	11500	0
301	20240402	144400	218506090	11500	11510	11510	11500	312
302	20240402	144300	214915090	11510	11510	11510	11510	0
303	20240402	144200	214915090	11510	11520	11520	11510	44
304	20240402	144100	214408640	11560	11560	11560	11560	0
305	20240402	144000	214408640	11560	11560	11560	11560	0
306	20240402	143900	214408640	11560	11550	11560	11550	300
307	20240402	143800	210941550	11560	11560	11560	11560	0
308	20240402	143700	210941550	11560	11560	11560	11560	0
309	20240402	143600	210941550	11560	11560	11560	11560	0
310	20240402	143500	210941550	11560	11560	11560	11560	0
311	20240402	143400	210941550	11560	11560	11560	11560	0
312	20240402	143300	210941550	11560	11500	11560	11500	70
313	20240402	143200	210135770	11490	11490	11490	11490	0
314	20240402	143100	210135770	11490	11490	11490	11490	0
315	20240402	143000	210135770	11490	11490	11490	11490	0
316	20240402	142900	210135770	11490	11490	11490	11490	12
317	20240402	142800	209997890	11490	11490	11490	11490	0
318	20240402	142700	209997890	11490	11490	11490	11490	0
319	20240402	142600	209997890	11490	11490	11490	11490	0
320	20240402	142500	209997890	11490	11490	11490	11490	12
321	20240402	142400	209860010	11490	11490	11490	11490	0
322	20240402	142300	209860010	11490	11500	11500	11490	271
323	20240402	142200	206746120	11490	11490	11490	11490	0
324	20240402	142100	206746120	11490	11490	11490	11490	0
325	20240402	142000	206746120	11490	11490	11490	11490	0
326	20240402	141900	206746120	11490	11490	11490	11490	0
327	20240402	141800	206746120	11490	11490	11490	11490	70
328	20240402	141700	205941820	11500	11500	11500	11500	73
329	20240402	141600	205102320	11490	11490	11490	11490	111
330	20240402	141500	203826930	11500	11500	11500	11500	146
331	20240402	141400	202147930	11500	11500	11500	11500	12
332	20240402	141300	202009930	11510	11510	11510	11510	20
333	20240402	141200	201779730	11500	11500	11500	11500	0
334	20240402	141100	201779730	11500	11500	11500	11500	0
335	20240402	141000	201779730	11500	11500	11500	11500	12
336	20240402	140900	201641730	11510	11510	11510	11510	78
337	20240402	140800	200743950	11520	11520	11520	11520	0
338	20240402	140700	200743950	11520	11500	11520	11500	164
339	20240402	140600	198857730	11520	11520	11520	11520	0
340	20240402	140500	198857730	11520	11520	11520	11520	0
341	20240402	140400	198857730	11520	11520	11520	11520	0
342	20240402	140300	198857730	11520	11520	11520	11520	0
343	20240402	140200	198857730	11520	11520	11520	11520	5
344	20240402	140100	198800130	11530	11530	11530	11530	1
345	20240402	140000	198788600	11530	11530	11530	11530	2
346	20240402	135900	198765540	11520	11520	11520	11520	12
347	20240402	135800	198627300	11520	11520	11520	11520	0
348	20240402	135700	198627300	11520	11520	11520	11520	0
349	20240402	135600	198627300	11520	11520	11520	11520	0
350	20240402	135500	198627300	11520	11520	11520	11520	23
351	20240402	135400	198362340	11520	11520	11520	11520	60
352	20240402	135300	197671140	11520	11520	11520	11520	0
353	20240402	135200	197671140	11520	11520	11520	11520	12
354	20240402	135100	197532900	11530	11530	11530	11530	1
355	20240402	135000	197521370	11500	11500	11500	11500	0
356	20240402	134900	197521370	11500	11530	11530	11500	162
357	20240402	134800	195658310	11500	11520	11520	11500	300
358	20240402	134700	192207710	11530	11530	11530	11530	4
359	20240402	134600	192161590	11530	11530	11530	11530	0
360	20240402	134500	192161590	11530	11530	11530	11530	0
361	20240402	134400	192161590	11530	11530	11530	11530	0
362	20240402	134300	192161590	11530	11530	11530	11530	11
363	20240402	134200	192034760	11550	11550	11550	11550	0
364	20240402	134100	192034760	11550	11550	11550	11550	0
365	20240402	134000	192034760	11550	11550	11550	11550	0
366	20240402	133900	192034760	11550	11550	11550	11550	0
367	20240402	133800	192034760	11550	11550	11550	11550	2
368	20240402	133700	192011660	11570	11570	11570	11570	0
369	20240402	133600	192011660	11570	11570	11570	11570	0
370	20240402	133500	192011660	11570	11570	11570	11570	0
371	20240402	133400	192011660	11570	11570	11570	11570	0
372	20240402	133300	192011660	11570	11570	11570	11570	0
373	20240402	133200	192011660	11570	11570	11570	11570	0
374	20240402	133100	192011660	11570	11570	11570	11570	0
375	20240402	133000	192011660	11570	11570	11570	11570	0
376	20240402	132900	192011660	11570	11570	11570	11570	0
377	20240402	132800	192011660	11570	11570	11570	11570	0
378	20240402	132700	192011660	11570	11570	11570	11570	0
379	20240402	132600	192011660	11570	11570	11570	11570	0
380	20240402	132500	192011660	11570	11570	11570	11570	1382
381	20240402	132400	176021920	11570	11560	11570	11560	22
382	20240402	132300	175767490	11560	11500	11560	11500	1289
383	20240402	132200	160891000	11500	11510	11510	11500	543
384	20240402	132100	154646300	11500	11500	11500	11500	0
385	20240402	132000	154646300	11500	11550	11550	11500	5000
386	20240402	131900	97066810	11550	11550	11550	11550	12
387	20240402	131800	96928210	11540	11540	11540	11540	0
388	20240402	131700	96928210	11540	11540	11540	11540	12
389	20240402	131600	96789730	11550	11550	11550	11550	0
390	20240402	131500	96789730	11550	11550	11550	11550	0
391	20240402	131400	96789730	11550	11550	11550	11550	0
392	20240402	131300	96789730	11550	11550	11550	11550	0
393	20240402	131200	96789730	11550	11550	11550	11550	0
394	20240402	131100	96789730	11550	11550	11550	11550	0
395	20240402	131000	96789730	11550	11550	11550	11550	0
396	20240402	130900	96789730	11550	11550	11550	11550	12
397	20240402	130800	96651130	11550	11550	11550	11550	0
398	20240402	130700	96651130	11550	11550	11550	11550	0
399	20240402	130600	96651130	11550	11550	11550	11550	0
400	20240402	130500	96651130	11550	11550	11550	11550	11
401	20240402	130400	96524080	11550	11550	11550	11550	0
402	20240402	130300	96524080	11550	11550	11550	11550	0
403	20240402	130200	96524080	11550	11550	11550	11550	12
404	20240402	130100	96385480	11550	11550	11550	11550	0
405	20240402	130000	96385480	11550	11550	11550	11550	0
406	20240402	125900	96385480	11550	11550	11550	11550	300
407	20240402	125800	92920480	11550	11550	11550	11550	12
408	20240402	125700	92781880	11550	11550	11550	11550	0
409	20240402	125600	92781880	11550	11550	11550	11550	0
410	20240402	125500	92781880	11550	11550	11550	11550	0
411	20240402	125400	92781880	11550	11550	11550	11550	12
412	20240402	125300	92643280	11560	11560	11560	11560	1
413	20240402	125200	92631720	11580	11580	11580	11580	0
414	20240402	125100	92631720	11580	11580	11580	11580	0
415	20240402	125000	92631720	11580	11580	11580	11580	0
416	20240402	124900	92631720	11580	11580	11580	11580	0
417	20240402	124800	92631720	11580	11580	11580	11580	0
418	20240402	124700	92631720	11580	11580	11580	11580	0
419	20240402	124600	92631720	11580	11580	11580	11580	0
420	20240402	124500	92631720	11580	11580	11580	11580	0
421	20240402	124400	92631720	11580	11560	11580	11560	60
422	20240402	124300	91937280	11550	11550	11550	11550	43
423	20240402	124200	91440630	11580	11580	11580	11580	0
424	20240402	124100	91440630	11580	11580	11580	11580	0
425	20240402	124000	91440630	11580	11580	11580	11580	0
426	20240402	123900	91440630	11580	11580	11580	11580	0
427	20240402	123800	91440630	11580	11570	11580	11570	10
428	20240402	123700	91324870	11570	11570	11570	11570	0
429	20240402	123600	91324870	11570	11570	11570	11570	0
430	20240402	123500	91324870	11570	11570	11570	11570	8
431	20240402	123400	91232310	11600	11600	11600	11600	0
432	20240402	123300	91232310	11600	11600	11600	11600	0
433	20240402	123200	91232310	11600	11600	11600	11600	0
434	20240402	123100	91232310	11600	11600	11600	11600	0
435	20240402	123000	91232310	11600	11600	11600	11600	0
436	20240402	122900	91232310	11600	11600	11600	11600	0
437	20240402	122800	91232310	11600	11600	11600	11600	0
438	20240402	122700	91232310	11600	11600	11600	11600	39
439	20240402	122600	90779910	11600	11580	11600	11580	61
440	20240402	122500	90072370	11570	11570	11570	11570	12
441	20240402	122400	89933530	11580	11580	11580	11580	0
442	20240402	122300	89933530	11580	11580	11580	11580	0
443	20240402	122200	89933530	11580	11570	11580	11570	50
444	20240402	122100	89354940	11610	11610	11610	11610	0
445	20240402	122000	89354940	11610	11610	11610	11610	0
446	20240402	121900	89354940	11610	11610	11610	11610	0
447	20240402	121800	89354940	11610	11610	11610	11610	0
448	20240402	121700	89354940	11610	11610	11610	11610	0
449	20240402	121600	89354940	11610	11610	11610	11610	0
450	20240402	121500	89354940	11610	11610	11610	11610	10
451	20240402	121400	89238840	11550	11550	11550	11550	0
452	20240402	121300	89238840	11550	11550	11550	11550	0
453	20240402	121200	89238840	11550	11580	11580	11550	52
454	20240402	121100	88638090	11620	11620	11620	11620	50
455	20240402	121000	88057090	11620	11620	11620	11620	253
456	20240402	120900	85117230	11620	11620	11620	11620	1
457	20240402	120800	85105610	11550	11550	11550	11550	0
458	20240402	120700	85105610	11550	11540	11550	11540	873
459	20240402	120600	75030000	11540	11540	11540	11540	0
460	20240402	120500	75030000	11540	11530	11540	11530	13
461	20240402	120400	74880100	11530	11530	11530	11530	0
462	20240402	120300	74880100	11530	11530	11530	11530	0
463	20240402	120200	74880100	11530	11530	11530	11530	85
464	20240402	120100	73900050	11530	11530	11530	11530	12
465	20240402	120000	73761690	11530	11530	11530	11530	0
466	20240402	115900	73761690	11530	11530	11530	11530	0
467	20240402	115800	73761690	11530	11530	11530	11530	0
468	20240402	115700	73761690	11530	11530	11530	11530	12
469	20240402	115600	73623330	11530	11530	11530	11530	0
470	20240402	115500	73623330	11530	11530	11530	11530	0
471	20240402	115400	73623330	11530	11530	11530	11530	0
472	20240402	115300	73623330	11530	11530	11530	11530	12
473	20240402	115200	73484970	11530	11530	11530	11530	0
474	20240402	115100	73484970	11530	11530	11530	11530	0
475	20240402	115000	73484970	11530	11530	11530	11530	0
476	20240402	114900	73484970	11530	11530	11530	11530	11
477	20240402	114800	73358140	11530	11530	11530	11530	0
478	20240402	114700	73358140	11530	11530	11530	11530	0
479	20240402	114600	73358140	11530	11530	11530	11530	12
480	20240402	114500	73219780	11530	11530	11530	11530	3
481	20240402	114400	73185190	11530	11530	11530	11530	0
482	20240402	114300	73185190	11530	11530	11530	11530	0
483	20240402	114200	73185190	11530	11530	11530	11530	12
484	20240402	114100	73046830	11530	11530	11530	11530	0
485	20240402	114000	73046830	11530	11530	11530	11530	0
486	20240402	113900	73046830	11530	11530	11530	11530	0
487	20240402	113800	73046830	11530	11530	11530	11530	12
488	20240402	113700	72908470	11540	11540	11540	11540	0
489	20240402	113600	72908470	11540	11540	11540	11540	0
490	20240402	113500	72908470	11540	11540	11540	11540	20
491	20240402	113400	72677670	11530	11530	11530	11530	12
492	20240402	113300	72539310	11540	11540	11540	11540	50
493	20240402	113200	71962310	11540	11540	11540	11540	0
494	20240402	113100	71962310	11540	11530	11540	11530	16
495	20240402	113000	71777780	11530	11530	11530	11530	0
496	20240402	112900	71777780	11530	11530	11530	11530	0
497	20240402	112800	71777780	11530	11530	11530	11530	0
498	20240402	112700	71777780	11530	11530	11530	11530	12
499	20240402	112600	71639420	11530	11530	11530	11530	0
500	20240402	112500	71639420	11530	11530	11530	11530	0
501	20240402	112400	71639420	11530	11530	11530	11530	0
502	20240402	112300	71639420	11530	11530	11530	11530	12
503	20240402	112200	71501060	11530	11530	11530	11530	1
504	20240402	112100	71489530	11540	11540	11540	11540	20
505	20240402	112000	71258730	11530	11530	11530	11530	92
506	20240402	111900	70197970	11530	11530	11530	11530	12
507	20240402	111800	70059610	11530	11530	11530	11530	0
508	20240402	111700	70059610	11530	11530	11530	11530	0
509	20240402	111600	70059610	11530	11530	11530	11530	0
510	20240402	111500	70059610	11530	11530	11530	11530	15
511	20240402	111400	69886660	11530	11530	11530	11530	0
512	20240402	111300	69886660	11530	11530	11530	11530	0
513	20240402	111200	69886660	11530	11530	11530	11530	11
514	20240402	111100	69759830	11530	11530	11530	11530	0
515	20240402	111000	69759830	11530	11530	11530	11530	0
516	20240402	110900	69759830	11530	11530	11530	11530	0
517	20240402	110800	69759830	11530	11530	11530	11530	12
518	20240402	110700	69621470	11540	11540	11540	11540	0
519	20240402	110600	69621470	11540	11540	11540	11540	10
520	20240402	110500	69506070	11530	11530	11530	11530	0
521	20240402	110400	69506070	11530	11530	11530	11530	12
522	20240402	110300	69367710	11530	11530	11530	11530	0
523	20240402	110200	69367710	11530	11530	11530	11530	0
524	20240402	110100	69367710	11530	11530	11530	11530	0
525	20240402	110000	69367710	11530	11530	11530	11530	12
526	20240402	105900	69229350	11530	11530	11530	11530	0
527	20240402	105800	69229350	11530	11530	11530	11530	0
528	20240402	105700	69229350	11530	11530	11530	11530	12
529	20240402	105600	69090990	11540	11540	11540	11540	0
530	20240402	105500	69090990	11540	11540	11540	11540	0
531	20240402	105400	69090990	11540	11540	11540	11540	0
532	20240402	105300	69090990	11540	11540	11540	11540	2
533	20240402	105200	69067910	11540	11540	11540	11540	0
534	20240402	105100	69067910	11540	11540	11540	11540	52
535	20240402	105000	68467830	11540	11540	11540	11540	88
536	20240402	104900	67452310	11550	11550	11550	11550	0
537	20240402	104800	67452310	11550	11550	11550	11550	0
538	20240402	104700	67452310	11550	11550	11550	11550	0
539	20240402	104600	67452310	11550	11550	11550	11550	0
540	20240402	104500	67452310	11550	11550	11550	11550	0
541	20240402	104400	67452310	11550	11550	11550	11550	0
542	20240402	104300	67452310	11550	11550	11550	11550	26
543	20240402	104200	67152010	11550	11550	11550	11550	0
544	20240402	104100	67152010	11550	11550	11550	11550	24
545	20240402	104000	66874810	11550	11550	11550	11550	0
546	20240402	103900	66874810	11550	11550	11550	11550	0
547	20240402	103800	66874810	11550	11550	11550	11550	0
548	20240402	103700	66874810	11550	11550	11550	11550	364
549	20240402	103600	62670610	11550	11550	11550	11550	0
550	20240402	103500	62670610	11550	11550	11550	11550	0
551	20240402	103400	62670610	11550	11550	11550	11550	51
552	20240402	103300	62081560	11560	11560	11560	11560	128
553	20240402	103200	60601880	11560	11560	11560	11560	22
554	20240402	103100	60347560	11560	11570	11570	11560	47
555	20240402	103000	59804140	11560	11560	11560	11550	364
556	20240402	102900	55596420	11560	11560	11560	11560	0
557	20240402	102800	55596420	11560	11560	11560	11560	0
558	20240402	102700	55596420	11560	11560	11560	11560	2
559	20240402	102600	55573300	11550	11550	11550	11550	184
560	20240402	102500	53448100	11560	11570	11570	11560	1075
561	20240402	102400	41015730	11570	11570	11570	11570	0
562	20240402	102300	41015730	11570	11570	11570	11570	0
563	20240402	102200	41015730	11570	11580	11580	11570	16
564	20240402	102100	40830570	11570	11570	11570	11570	189
565	20240402	102000	38643840	11570	11570	11570	11570	0
566	20240402	101900	38643840	11570	11570	11570	11570	0
567	20240402	101800	38643840	11570	11570	11570	11570	0
568	20240402	101700	38643840	11570	11570	11570	11570	0
569	20240402	101600	38643840	11570	11570	11570	11570	0
570	20240402	101500	38643840	11570	11570	11570	11570	0
571	20240402	101400	38643840	11570	11570	11570	11570	7
572	20240402	101300	38562850	11570	11570	11570	11570	0
573	20240402	101200	38562850	11570	11570	11570	11570	0
574	20240402	101100	38562850	11570	11570	11570	11570	560
575	20240402	101000	32083650	11650	11650	11650	11650	0
576	20240402	100900	32083650	11650	11650	11650	11650	0
577	20240402	100800	32083650	11650	11650	11650	11650	1
578	20240402	100700	32072000	11570	11570	11570	11570	0
579	20240402	100600	32072000	11570	11570	11570	11570	21
580	20240402	100500	31829030	11570	11560	11570	11560	161
581	20240402	100400	29966280	11560	11560	11560	11560	10
582	20240402	100300	29850680	11560	11560	11560	11560	2
583	20240402	100200	29827560	11550	11550	11550	11550	8
584	20240402	100100	29735160	11550	11550	11550	11550	0
585	20240402	100000	29735160	11550	11550	11550	11550	12
586	20240402	095900	29596560	11550	11550	11550	11550	0
587	20240402	095800	29596560	11550	11550	11550	11550	8
588	20240402	095700	29504160	11540	11540	11540	11540	0
589	20240402	095600	29504160	11540	11540	11540	11540	11
590	20240402	095500	29377220	11550	11550	11550	11550	0
591	20240402	095400	29377220	11550	11550	11550	11550	1
592	20240402	095300	29365670	11550	11540	11550	11540	38
593	20240402	095200	28927140	11540	11540	11540	11540	12
594	20240402	095100	28788660	11550	11550	11550	11550	2
595	20240402	095000	28765560	11540	11540	11540	11540	0
596	20240402	094900	28765560	11540	11540	11540	11540	0
597	20240402	094800	28765560	11540	11560	11560	11540	11
598	20240402	094700	28638420	11560	11560	11560	11560	0
599	20240402	094600	28638420	11560	11560	11560	11560	0
600	20240402	094500	28638420	11560	11560	11560	11560	0
601	20240402	094400	28638420	11560	11560	11560	11560	12
602	20240402	094300	28499700	11530	11530	11530	11530	0
603	20240402	094200	28499700	11530	11530	11530	11530	0
604	20240402	094100	28499700	11530	11530	11530	11530	0
605	20240402	094000	28499700	11530	11530	11530	11530	0
606	20240402	093900	28499700	11530	11530	11530	11530	7
607	20240402	093800	28418990	11530	11530	11530	11510	70
608	20240402	093700	27612530	11520	11520	11520	11520	20
609	20240402	093600	27382130	11520	11510	11520	11510	272
610	20240402	093500	24250100	11510	11510	11510	11510	210
611	20240402	093400	21833000	11510	11510	11510	11510	0
612	20240402	093300	21833000	11510	11510	11520	11510	255
613	20240402	093200	18897930	11500	11520	11520	11500	1006
614	20240402	093100	7325720	11520	11520	11520	11520	0
615	20240402	093000	7325720	11520	11520	11520	11520	0
616	20240402	092900	7325720	11520	11520	11530	11520	25
617	20240402	092800	7037710	11510	11510	11510	11510	0
618	20240402	092700	7037710	11510	11510	11510	11510	0
619	20240402	092600	7037710	11510	11510	11510	11510	9
620	20240402	092500	6934120	11510	11510	11510	11510	200
621	20240402	092400	4632120	11510	11510	11510	11510	0
622	20240402	092300	4632120	11510	11510	11510	11510	0
623	20240402	092200	4632120	11510	11520	11520	11510	50
624	20240402	092100	4056580	11510	11510	11510	11510	0
625	20240402	092000	4056580	11510	11510	11510	11510	14
626	20240402	091900	3895440	11510	11510	11510	11510	0
627	20240402	091800	3895440	11510	11560	11560	11510	40
628	20240402	091700	3434830	11580	11580	11580	11580	0
629	20240402	091600	3434830	11580	11580	11580	11580	0
630	20240402	091500	3434830	11580	11580	11580	11580	1
631	20240402	091400	3423250	11560	11560	11560	11560	0
632	20240402	091300	3423250	11560	11560	11560	11560	0
633	20240402	091200	3423250	11560	11580	11580	11560	73
634	20240402	091100	2579140	11590	11590	11590	11590	120
635	20240402	091000	1188340	11590	11590	11590	11590	0
636	20240402	090900	1188340	11590	11590	11590	11590	0
637	20240402	090800	1188340	11590	11590	11590	11590	0
638	20240402	090700	1188340	11590	11590	11590	11590	3
639	20240402	090600	1153570	11590	11590	11590	11590	5
640	20240402	090500	1095620	11630	11630	11630	11630	9
641	20240402	090400	990950	11640	11640	11640	11640	0
642	20240402	090300	990950	11640	11640	11640	11640	0
643	20240402	090200	990950	11640	11640	11640	11640	10
644	20240402	090100	874550	11640	11640	11640	11640	0
645	20240402	090000	874550	11640	11690	11690	11640	75