KissMeData/101930/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	195000	295291100	12520	12520	12520	12520	199
3	20240401	194900	295291100	12520	12520	12520	12520	0
4	20240401	194800	295291100	12520	12520	12520	12520	0
5	20240401	194700	295291100	12520	12520	12520	12520	0
6	20240401	194600	295291100	12520	12520	12520	12520	0
7	20240401	194500	295291100	12520	12520	12520	12520	0
8	20240401	194400	295291100	12520	12520	12520	12520	0
9	20240401	194300	295291100	12520	12520	12520	12520	0
10	20240401	194200	295291100	12520	12520	12520	12520	0
11	20240401	194100	295291100	12520	12520	12520	12520	0
12	20240401	194000	295291100	12520	12520	12520	12520	0
13	20240401	193900	295291100	12520	12520	12520	12520	0
14	20240401	193800	295291100	12520	12520	12520	12520	0
15	20240401	193700	295291100	12520	12520	12520	12520	0
16	20240401	193600	295291100	12520	12520	12520	12520	0
17	20240401	193500	295291100	12520	12520	12520	12520	0
18	20240401	193400	295291100	12520	12520	12520	12520	0
19	20240401	193300	295291100	12520	12520	12520	12520	0
20	20240401	193200	295291100	12520	12520	12520	12520	0
21	20240401	193100	295291100	12520	12520	12520	12520	0
22	20240401	193000	295291100	12520	12520	12520	12520	0
23	20240401	192900	295291100	12520	12520	12520	12520	0
24	20240401	192800	295291100	12520	12520	12520	12520	0
25	20240401	192700	295291100	12520	12520	12520	12520	0
26	20240401	192600	295291100	12520	12520	12520	12520	0
27	20240401	192500	295291100	12520	12520	12520	12520	0
28	20240401	192400	295291100	12520	12520	12520	12520	0
29	20240401	192300	295291100	12520	12520	12520	12520	0
30	20240401	192200	295291100	12520	12520	12520	12520	0
31	20240401	192100	295291100	12520	12520	12520	12520	0
32	20240401	192000	295291100	12520	12520	12520	12520	199
33	20240401	191900	295291100	12520	12520	12520	12520	0
34	20240401	191800	295291100	12520	12520	12520	12520	0
35	20240401	191700	295291100	12520	12520	12520	12520	0
36	20240401	191600	295291100	12520	12520	12520	12520	0
37	20240401	191500	295291100	12520	12520	12520	12520	0
38	20240401	191400	295291100	12520	12520	12520	12520	0
39	20240401	191300	295291100	12520	12520	12520	12520	0
40	20240401	191200	295291100	12520	12520	12520	12520	0
41	20240401	191100	295291100	12520	12520	12520	12520	0
42	20240401	191000	295291100	12520	12520	12520	12520	0
43	20240401	190900	295291100	12520	12520	12520	12520	0
44	20240401	190800	295291100	12520	12520	12520	12520	0
45	20240401	190700	295291100	12520	12520	12520	12520	0
46	20240401	190600	295291100	12520	12520	12520	12520	0
47	20240401	190500	295291100	12520	12520	12520	12520	0
48	20240401	190400	295291100	12520	12520	12520	12520	0
49	20240401	190300	295291100	12520	12520	12520	12520	0
50	20240401	190200	295291100	12520	12520	12520	12520	0
51	20240401	190100	295291100	12520	12520	12520	12520	0
52	20240401	190000	295291100	12520	12520	12520	12520	0
53	20240401	185900	295291100	12520	12520	12520	12520	0
54	20240401	185800	295291100	12520	12520	12520	12520	0
55	20240401	185700	295291100	12520	12520	12520	12520	0
56	20240401	185600	295291100	12520	12520	12520	12520	0
57	20240401	185500	295291100	12520	12520	12520	12520	0
58	20240401	185400	295291100	12520	12520	12520	12520	0
59	20240401	185300	295291100	12520	12520	12520	12520	0
60	20240401	185200	295291100	12520	12520	12520	12520	0
61	20240401	185100	295291100	12520	12520	12520	12520	0
62	20240401	185000	295291100	12520	12520	12520	12520	199
63	20240401	184900	295291100	12520	12520	12520	12520	0
64	20240401	184800	295291100	12520	12520	12520	12520	0
65	20240401	184700	295291100	12520	12520	12520	12520	0
66	20240401	184600	295291100	12520	12520	12520	12520	0
67	20240401	184500	295291100	12520	12520	12520	12520	0
68	20240401	184400	295291100	12520	12520	12520	12520	0
69	20240401	184300	295291100	12520	12520	12520	12520	0
70	20240401	184200	295291100	12520	12520	12520	12520	0
71	20240401	184100	295291100	12520	12520	12520	12520	0
72	20240401	184000	295291100	12520	12520	12520	12520	0
73	20240401	183900	295291100	12520	12520	12520	12520	0
74	20240401	183800	295291100	12520	12520	12520	12520	0
75	20240401	183700	295291100	12520	12520	12520	12520	0
76	20240401	183600	295291100	12520	12520	12520	12520	0
77	20240401	183500	295291100	12520	12520	12520	12520	0
78	20240401	183400	295291100	12520	12520	12520	12520	0
79	20240401	183300	295291100	12520	12520	12520	12520	0
80	20240401	183200	295291100	12520	12520	12520	12520	0
81	20240401	183100	295291100	12520	12520	12520	12520	0
82	20240401	183000	295291100	12520	12520	12520	12520	0
83	20240401	182900	295291100	12520	12520	12520	12520	0
84	20240401	182800	295291100	12520	12520	12520	12520	0
85	20240401	182700	295291100	12520	12520	12520	12520	0
86	20240401	182600	295291100	12520	12520	12520	12520	0
87	20240401	182500	295291100	12520	12520	12520	12520	0
88	20240401	182400	295291100	12520	12520	12520	12520	0
89	20240401	182300	295291100	12520	12520	12520	12520	0
90	20240401	182200	295291100	12520	12520	12520	12520	0
91	20240401	182100	295291100	12520	12520	12520	12520	0
92	20240401	182000	295291100	12520	12520	12520	12520	199
93	20240401	181900	295291100	12520	12520	12520	12520	0
94	20240401	181800	295291100	12520	12520	12520	12520	0
95	20240401	181700	295291100	12520	12520	12520	12520	0
96	20240401	181600	295291100	12520	12520	12520	12520	0
97	20240401	181500	295291100	12520	12520	12520	12520	0
98	20240401	181400	295291100	12520	12520	12520	12520	0
99	20240401	181300	295291100	12520	12520	12520	12520	0
100	20240401	181200	295291100	12520	12520	12520	12520	0
101	20240401	181100	295291100	12520	12520	12520	12520	0
102	20240401	181000	295291100	12520	12520	12520	12520	0
103	20240401	180900	295291100	12520	12520	12520	12520	0
104	20240401	180800	295291100	12520	12520	12520	12520	0
105	20240401	180700	295291100	12520	12520	12520	12520	0
106	20240401	180600	295291100	12520	12520	12520	12520	0
107	20240401	180500	295291100	12520	12520	12520	12520	0
108	20240401	180400	295291100	12520	12520	12520	12520	0
109	20240401	180300	295291100	12520	12520	12520	12520	0
110	20240401	180200	295291100	12520	12520	12520	12520	0
111	20240401	180100	295291100	12520	12520	12520	12520	0
112	20240401	180000	295291100	12520	12520	12520	12520	0
113	20240401	175900	295291100	12520	12520	12520	12520	0
114	20240401	175800	295291100	12520	12520	12520	12520	0
115	20240401	175700	295291100	12520	12520	12520	12520	0
116	20240401	175600	295291100	12520	12520	12520	12520	0
117	20240401	175500	295291100	12520	12520	12520	12520	0
118	20240401	175400	295291100	12520	12520	12520	12520	0
119	20240401	175300	295291100	12520	12520	12520	12520	0
120	20240401	175200	295291100	12520	12520	12520	12520	0
121	20240401	175100	295291100	12520	12520	12520	12520	0
122	20240401	175000	295291100	12520	12520	12520	12520	199
123	20240401	174900	295291100	12520	12520	12520	12520	0
124	20240401	174800	295291100	12520	12520	12520	12520	0
125	20240401	174700	295291100	12520	12520	12520	12520	0
126	20240401	174600	295291100	12520	12520	12520	12520	0
127	20240401	174500	295291100	12520	12520	12520	12520	0
128	20240401	174400	295291100	12520	12520	12520	12520	0
129	20240401	174300	295291100	12520	12520	12520	12520	0
130	20240401	174200	295291100	12520	12520	12520	12520	0
131	20240401	174100	295291100	12520	12520	12520	12520	0
132	20240401	174000	295291100	12520	12520	12520	12520	0
133	20240401	173900	295291100	12520	12520	12520	12520	0
134	20240401	173800	295291100	12520	12520	12520	12520	0
135	20240401	173700	295291100	12520	12520	12520	12520	0
136	20240401	173600	295291100	12520	12520	12520	12520	0
137	20240401	173500	295291100	12520	12520	12520	12520	0
138	20240401	173400	295291100	12520	12520	12520	12520	0
139	20240401	173300	295291100	12520	12520	12520	12520	0
140	20240401	173200	295291100	12520	12520	12520	12520	0
141	20240401	173100	295291100	12520	12520	12520	12520	0
142	20240401	173000	295291100	12520	12520	12520	12520	0
143	20240401	172900	295291100	12520	12520	12520	12520	0
144	20240401	172800	295291100	12520	12520	12520	12520	0
145	20240401	172700	295291100	12520	12520	12520	12520	0
146	20240401	172600	295291100	12520	12520	12520	12520	0
147	20240401	172500	295291100	12520	12520	12520	12520	0
148	20240401	172400	295291100	12520	12520	12520	12520	0
149	20240401	172300	295291100	12520	12520	12520	12520	0
150	20240401	172200	295291100	12520	12520	12520	12520	0
151	20240401	172100	295291100	12520	12520	12520	12520	0
152	20240401	172000	295291100	12520	12520	12520	12520	199
153	20240401	171900	295291100	12520	12520	12520	12520	0
154	20240401	171800	295291100	12520	12520	12520	12520	0
155	20240401	171700	295291100	12520	12520	12520	12520	0
156	20240401	171600	295291100	12520	12520	12520	12520	0
157	20240401	171500	295291100	12520	12520	12520	12520	0
158	20240401	171400	295291100	12520	12520	12520	12520	0
159	20240401	171300	295291100	12520	12520	12520	12520	0
160	20240401	171200	295291100	12520	12520	12520	12520	0
161	20240401	171100	295291100	12520	12520	12520	12520	0
162	20240401	171000	295291100	12520	12520	12520	12520	0
163	20240401	170900	295291100	12520	12520	12520	12520	0
164	20240401	170800	295291100	12520	12520	12520	12520	0
165	20240401	170700	295291100	12520	12520	12520	12520	0
166	20240401	170600	295291100	12520	12520	12520	12520	0
167	20240401	170500	295291100	12520	12520	12520	12520	0
168	20240401	170400	295291100	12520	12520	12520	12520	0
169	20240401	170300	295291100	12520	12520	12520	12520	0
170	20240401	170200	295291100	12520	12520	12520	12520	0
171	20240401	170100	295291100	12520	12520	12520	12520	0
172	20240401	170000	295291100	12520	12520	12520	12520	0
173	20240401	165900	295291100	12520	12520	12520	12520	0
174	20240401	165800	295291100	12520	12520	12520	12520	0
175	20240401	165700	295291100	12520	12520	12520	12520	0
176	20240401	165600	295291100	12520	12520	12520	12520	0
177	20240401	165500	295291100	12520	12520	12520	12520	0
178	20240401	165400	295291100	12520	12520	12520	12520	0
179	20240401	165300	295291100	12520	12520	12520	12520	0
180	20240401	165200	295291100	12520	12520	12520	12520	0
181	20240401	165100	295291100	12520	12520	12520	12520	0
182	20240401	165000	295291100	12520	12520	12520	12520	199
183	20240401	164900	295291100	12520	12520	12520	12520	0
184	20240401	164800	295291100	12520	12520	12520	12520	0
185	20240401	164700	295291100	12520	12520	12520	12520	0
186	20240401	164600	295291100	12520	12520	12520	12520	0
187	20240401	164500	295291100	12520	12520	12520	12520	0
188	20240401	164400	295291100	12520	12520	12520	12520	0
189	20240401	164300	295291100	12520	12520	12520	12520	0
190	20240401	164200	295291100	12520	12520	12520	12520	0
191	20240401	164100	295291100	12520	12520	12520	12520	0
192	20240401	164000	295291100	12520	12520	12520	12520	0
193	20240401	163900	295291100	12520	12520	12520	12520	0
194	20240401	163800	295291100	12520	12520	12520	12520	0
195	20240401	163700	295291100	12520	12520	12520	12520	0
196	20240401	163600	295291100	12520	12520	12520	12520	0
197	20240401	163500	295291100	12520	12520	12520	12520	0
198	20240401	163400	295291100	12520	12520	12520	12520	0
199	20240401	163300	295291100	12520	12520	12520	12520	0
200	20240401	163200	295291100	12520	12520	12520	12520	0
201	20240401	163100	295291100	12520	12520	12520	12520	0
202	20240401	163000	295291100	12520	12520	12520	12520	0
203	20240401	162900	295291100	12520	12520	12520	12520	0
204	20240401	162800	295291100	12520	12520	12520	12520	0
205	20240401	162700	295291100	12520	12520	12520	12520	0
206	20240401	162600	295291100	12520	12520	12520	12520	0
207	20240401	162500	295291100	12520	12520	12520	12520	0
208	20240401	162400	295291100	12520	12520	12520	12520	0
209	20240401	162300	295291100	12520	12520	12520	12520	0
210	20240401	162200	295291100	12520	12520	12520	12520	0
211	20240401	162100	295291100	12520	12520	12520	12520	0
212	20240401	162000	295291100	12520	12520	12520	12520	199
213	20240401	161900	295291100	12520	12520	12520	12520	0
214	20240401	161800	295291100	12520	12520	12520	12520	0
215	20240401	161700	295291100	12520	12520	12520	12520	0
216	20240401	161600	295291100	12520	12520	12520	12520	0
217	20240401	161500	295291100	12520	12520	12520	12520	0
218	20240401	161400	295291100	12520	12520	12520	12520	0
219	20240401	161300	295291100	12520	12520	12520	12520	0
220	20240401	161200	295291100	12520	12520	12520	12520	0
221	20240401	161100	295291100	12520	12520	12520	12520	0
222	20240401	161000	295291100	12520	12520	12520	12520	0
223	20240401	160900	295291100	12520	12520	12520	12520	0
224	20240401	160800	295291100	12520	12520	12520	12520	0
225	20240401	160700	295291100	12520	12520	12520	12520	0
226	20240401	160600	295291100	12520	12520	12520	12520	0
227	20240401	160500	295291100	12520	12520	12520	12520	0
228	20240401	160400	295291100	12520	12520	12520	12520	0
229	20240401	160300	295291100	12520	12520	12520	12520	0
230	20240401	160200	295291100	12520	12520	12520	12520	0
231	20240401	160100	295291100	12520	12520	12520	12520	0
232	20240401	160000	295291100	12520	12520	12520	12520	0
233	20240401	155900	295291100	12520	12520	12520	12520	0
234	20240401	155800	295291100	12520	12520	12520	12520	0
235	20240401	155700	295291100	12520	12520	12520	12520	0
236	20240401	155600	295291100	12520	12520	12520	12520	0
237	20240401	155500	295291100	12520	12520	12520	12520	0
238	20240401	155400	295291100	12520	12520	12520	12520	0
239	20240401	155300	295291100	12520	12520	12520	12520	0
240	20240401	155200	295291100	12520	12520	12520	12520	0
241	20240401	155100	295291100	12520	12520	12520	12520	0
242	20240401	155000	295291100	12520	12520	12520	12520	199
243	20240401	154900	295291100	12520	12520	12520	12520	0
244	20240401	154800	295291100	12520	12520	12520	12520	0
245	20240401	154700	295291100	12520	12520	12520	12520	0
246	20240401	154600	295291100	12520	12520	12520	12520	0
247	20240401	154500	295291100	12520	12520	12520	12520	0
248	20240401	154400	295291100	12520	12520	12520	12520	0
249	20240401	154300	295291100	12520	12520	12520	12520	0
250	20240401	154200	295291100	12520	12520	12520	12520	0
251	20240401	154100	295291100	12520	12520	12520	12520	0
252	20240401	154000	295291100	12520	12520	12520	12520	0
253	20240401	153900	295291100	12520	12520	12520	12520	0
254	20240401	153800	295291100	12520	12520	12520	12520	0
255	20240401	153700	295291100	12520	12520	12520	12520	0
256	20240401	153600	295291100	12520	12520	12520	12520	0
257	20240401	153500	295291100	12520	12520	12520	12520	0
258	20240401	153400	295291100	12520	12520	12520	12520	0
259	20240401	153300	295291100	12520	12520	12520	12520	0
260	20240401	153200	295291100	12520	12520	12520	12520	0
261	20240401	153100	295291100	12520	12520	12520	12520	0
262	20240401	153000	295291100	12520	12520	12520	12520	199
263	20240401	152900	292799620	12490	12490	12490	12490	0
264	20240401	152800	292799620	12490	12490	12490	12490	0
265	20240401	152700	292799620	12490	12490	12490	12490	0
266	20240401	152600	292799620	12490	12490	12490	12490	0
267	20240401	152500	292799620	12490	12490	12490	12490	0
268	20240401	152400	292799620	12490	12490	12490	12490	0
269	20240401	152300	292799620	12490	12490	12490	12490	0
270	20240401	152200	292799620	12490	12490	12490	12490	0
271	20240401	152100	292799620	12490	12490	12490	12490	0
272	20240401	152000	292799620	12490	12490	12490	12490	0
273	20240401	151900	292799620	12490	12490	12490	12490	128
274	20240401	151800	291200900	12490	12470	12490	12470	668
275	20240401	151700	282862660	12450	12430	12450	12430	650
276	20240401	151600	274773120	12430	12430	12430	12430	0
277	20240401	151500	274773120	12430	12430	12430	12430	0
278	20240401	151400	274773120	12430	12430	12430	12430	10
279	20240401	151300	274648820	12430	12430	12430	12430	0
280	20240401	151200	274648820	12430	12430	12430	12430	1
281	20240401	151100	274636390	12420	12420	12420	12420	15
282	20240401	151000	274450090	12390	12370	12420	12370	6
283	20240401	150900	274375800	12370	12370	12370	12370	0
284	20240401	150800	274375800	12370	12370	12370	12370	0
285	20240401	150700	274375800	12370	12370	12370	12370	0
286	20240401	150600	274375800	12370	12370	12370	12370	2
287	20240401	150500	274351060	12420	12420	12420	12420	0
288	20240401	150400	274351060	12420	12420	12420	12420	0
289	20240401	150300	274351060	12420	12420	12420	12420	0
290	20240401	150200	274351060	12420	12420	12420	12420	0
291	20240401	150100	274351060	12420	12420	12420	12420	0
292	20240401	150000	274351060	12420	12420	12420	12420	0
293	20240401	145900	274351060	12420	12420	12420	12420	1
294	20240401	145800	274338640	12370	12370	12370	12370	0
295	20240401	145700	274338640	12370	12370	12370	12370	0
296	20240401	145600	274338640	12370	12370	12370	12370	0
297	20240401	145500	274338640	12370	12370	12370	12370	0
298	20240401	145400	274338640	12370	12370	12370	12370	0
299	20240401	145300	274338640	12370	12370	12370	12370	0
300	20240401	145200	274338640	12370	12370	12370	12370	0
301	20240401	145100	274338640	12370	12370	12370	12370	0
302	20240401	145000	274338640	12370	12360	12370	12360	493
303	20240401	144900	268240420	12360	12360	12360	12360	0
304	20240401	144800	268240420	12360	12360	12360	12360	1
305	20240401	144700	268228060	12340	12340	12340	12340	0
306	20240401	144600	268228060	12340	12340	12340	12340	0
307	20240401	144500	268228060	12340	12340	12340	12340	0
308	20240401	144400	268228060	12340	12340	12340	12340	0
309	20240401	144300	268228060	12340	12340	12340	12340	0
310	20240401	144200	268228060	12340	12340	12340	12340	0
311	20240401	144100	268228060	12340	12340	12340	12340	0
312	20240401	144000	268228060	12340	12340	12340	12340	0
313	20240401	143900	268228060	12340	12340	12340	12340	0
314	20240401	143800	268228060	12340	12340	12340	12340	0
315	20240401	143700	268228060	12340	12340	12340	12340	0
316	20240401	143600	268228060	12340	12340	12340	12340	10
317	20240401	143500	268104660	12310	12310	12310	12310	0
318	20240401	143400	268104660	12310	12310	12310	12310	0
319	20240401	143300	268104660	12310	12310	12310	12310	0
320	20240401	143200	268104660	12310	12310	12310	12310	0
321	20240401	143100	268104660	12310	12310	12310	12310	0
322	20240401	143000	268104660	12310	12310	12310	12310	0
323	20240401	142900	268104660	12310	12310	12310	12310	1
324	20240401	142800	268092350	12310	12310	12310	12310	4
325	20240401	142700	268043110	12340	12340	12340	12340	0
326	20240401	142600	268043110	12340	12340	12340	12340	0
327	20240401	142500	268043110	12340	12340	12340	12340	0
328	20240401	142400	268043110	12340	12340	12340	12340	0
329	20240401	142300	268043110	12340	12340	12340	12340	0
330	20240401	142200	268043110	12340	12340	12340	12340	0
331	20240401	142100	268043110	12340	12340	12340	12340	0
332	20240401	142000	268043110	12340	12340	12340	12340	0
333	20240401	141900	268043110	12340	12340	12340	12340	0
334	20240401	141800	268043110	12340	12340	12340	12340	0
335	20240401	141700	268043110	12340	12340	12340	12340	0
336	20240401	141600	268043110	12340	12340	12340	12340	0
337	20240401	141500	268043110	12340	12340	12340	12340	0
338	20240401	141400	268043110	12340	12340	12340	12340	2
339	20240401	141300	268018430	12300	12300	12300	12300	0
340	20240401	141200	268018430	12300	12300	12300	12300	0
341	20240401	141100	268018430	12300	12300	12300	12300	0
342	20240401	141000	268018430	12300	12300	12300	12300	0
343	20240401	140900	268018430	12300	12300	12300	12300	0
344	20240401	140800	268018430	12300	12300	12300	12300	0
345	20240401	140700	268018430	12300	12300	12300	12300	549
346	20240401	140600	261265730	12290	12290	12290	12290	0
347	20240401	140500	261265730	12290	12290	12290	12290	5
348	20240401	140400	261204280	12290	12290	12290	12290	0
349	20240401	140300	261204280	12290	12320	12320	12290	230
350	20240401	140200	258374010	12330	12330	12330	12330	0
351	20240401	140100	258374010	12330	12330	12330	12330	0
352	20240401	140000	258374010	12330	12330	12330	12330	0
353	20240401	135900	258374010	12330	12330	12330	12330	0
354	20240401	135800	258374010	12330	12340	12340	12330	40
355	20240401	135700	257880520	12340	12340	12340	12340	0
356	20240401	135600	257880520	12340	12340	12340	12340	0
357	20240401	135500	257880520	12340	12340	12340	12340	0
358	20240401	135400	257880520	12340	12340	12340	12340	0
359	20240401	135300	257880520	12340	12340	12340	12340	0
360	20240401	135200	257880520	12340	12340	12340	12340	0
361	20240401	135100	257880520	12340	12340	12340	12340	0
362	20240401	135000	257880520	12340	12330	12340	12330	77
363	20240401	134900	256930840	12320	12320	12320	12320	0
364	20240401	134800	256930840	12320	12320	12320	12320	0
365	20240401	134700	256930840	12320	12320	12320	12320	0
366	20240401	134600	256930840	12320	12320	12320	12320	0
367	20240401	134500	256930840	12320	12320	12320	12320	0
368	20240401	134400	256930840	12320	12330	12330	12320	100
369	20240401	134300	255698480	12330	12330	12330	12330	0
370	20240401	134200	255698480	12330	12330	12330	12330	0
371	20240401	134100	255698480	12330	12330	12330	12330	0
372	20240401	134000	255698480	12330	12330	12330	12330	0
373	20240401	133900	255698480	12330	12330	12330	12330	1
374	20240401	133800	255686150	12320	12320	12320	12320	0
375	20240401	133700	255686150	12320	12320	12320	12320	0
376	20240401	133600	255686150	12320	12320	12320	12320	0
377	20240401	133500	255686150	12320	12320	12320	12320	0
378	20240401	133400	255686150	12320	12320	12320	12320	0
379	20240401	133300	255686150	12320	12320	12320	12320	0
380	20240401	133200	255686150	12320	12320	12320	12320	0
381	20240401	133100	255686150	12320	12320	12320	12320	0
382	20240401	133000	255686150	12320	12320	12320	12320	0
383	20240401	132900	255686150	12320	12320	12320	12320	0
384	20240401	132800	255686150	12320	12320	12320	12320	0
385	20240401	132700	255686150	12320	12320	12320	12320	0
386	20240401	132600	255686150	12320	12320	12320	12320	0
387	20240401	132500	255686150	12320	12330	12330	12320	300
388	20240401	132400	251988490	12340	12340	12340	12340	0
389	20240401	132300	251988490	12340	12340	12340	12340	0
390	20240401	132200	251988490	12340	12360	12360	12330	2815
391	20240401	132100	217225580	12400	12400	12400	12400	128
392	20240401	132000	215638380	12400	12400	12400	12400	0
393	20240401	131900	215638380	12400	12400	12400	12400	0
394	20240401	131800	215638380	12400	12400	12400	12400	0
395	20240401	131700	215638380	12400	12400	12400	12400	0
396	20240401	131600	215638380	12400	12400	12400	12400	0
397	20240401	131500	215638380	12400	12400	12400	12400	10
398	20240401	131400	215514380	12400	12400	12400	12400	2
399	20240401	131300	215489580	12400	12400	12400	12400	0
400	20240401	131200	215489580	12400	12400	12400	12400	556
401	20240401	131100	208595180	12350	12350	12350	12350	0
402	20240401	131000	208595180	12350	12350	12350	12350	0
403	20240401	130900	208595180	12350	12350	12350	12350	0
404	20240401	130800	208595180	12350	12350	12350	12350	0
405	20240401	130700	208595180	12350	12350	12350	12350	500
406	20240401	130600	202420180	12350	12350	12350	12350	0
407	20240401	130500	202420180	12350	12350	12350	12350	0
408	20240401	130400	202420180	12350	12350	12350	12350	1
409	20240401	130300	202407830	12350	12350	12350	12350	0
410	20240401	130200	202407830	12350	12350	12350	12350	0
411	20240401	130100	202407830	12350	12350	12350	12350	0
412	20240401	130000	202407830	12350	12350	12350	12350	0
413	20240401	125900	202407830	12350	12350	12350	12350	32
414	20240401	125800	202012630	12350	12350	12350	12350	1200
415	20240401	125700	187192630	12400	12400	12400	12400	0
416	20240401	125600	187192630	12400	12400	12400	12400	0
417	20240401	125500	187192630	12400	12400	12400	12400	0
418	20240401	125400	187192630	12400	12400	12400	12400	0
419	20240401	125300	187192630	12400	12400	12400	12400	0
420	20240401	125200	187192630	12400	12400	12400	12400	0
421	20240401	125100	187192630	12400	12400	12400	12400	0
422	20240401	125000	187192630	12400	12400	12400	12400	0
423	20240401	124900	187192630	12400	12400	12400	12400	2
424	20240401	124800	187167830	12400	12400	12400	12400	0
425	20240401	124700	187167830	12400	12400	12400	12400	0
426	20240401	124600	187167830	12400	12400	12400	12400	0
427	20240401	124500	187167830	12400	12400	12400	12400	0
428	20240401	124400	187167830	12400	12400	12400	12400	0
429	20240401	124300	187167830	12400	12400	12400	12400	0
430	20240401	124200	187167830	12400	12400	12400	12400	0
431	20240401	124100	187167830	12400	12400	12400	12400	0
432	20240401	124000	187167830	12400	12400	12400	12400	1
433	20240401	123900	187155430	12400	12400	12400	12400	0
434	20240401	123800	187155430	12400	12400	12400	12400	0
435	20240401	123700	187155430	12400	12400	12400	12400	36
436	20240401	123600	186709030	12400	12400	12400	12400	0
437	20240401	123500	186709030	12400	12400	12400	12400	0
438	20240401	123400	186709030	12400	12400	12400	12400	0
439	20240401	123300	186709030	12400	12400	12400	12400	7
440	20240401	123200	186622230	12340	12340	12340	12340	0
441	20240401	123100	186622230	12340	12340	12340	12340	0
442	20240401	123000	186622230	12340	12400	12400	12340	329
443	20240401	122900	182542690	12400	12440	12440	12400	1000
444	20240401	122800	170130210	12470	12470	12470	12470	0
445	20240401	122700	170130210	12470	12480	12480	12470	29
446	20240401	122600	169768360	12490	12490	12490	12490	0
447	20240401	122500	169768360	12490	12490	12490	12490	5
448	20240401	122400	169705910	12490	12490	12490	12490	0
449	20240401	122300	169705910	12490	12490	12490	12490	0
450	20240401	122200	169705910	12490	12490	12490	12490	0
451	20240401	122100	169705910	12490	12490	12490	12490	0
452	20240401	122000	169705910	12490	12490	12490	12490	139
453	20240401	121900	167969800	12490	12490	12490	12490	138
454	20240401	121800	166246180	12470	12470	12470	12470	1
455	20240401	121700	166233710	12480	12480	12480	12480	0
456	20240401	121600	166233710	12480	12490	12490	12480	22
457	20240401	121500	165959100	12490	12490	12490	12490	0
458	20240401	121400	165959100	12490	12490	12490	12490	0
459	20240401	121300	165959100	12490	12490	12490	12490	0
460	20240401	121200	165959100	12490	12490	12490	12490	0
461	20240401	121100	165959100	12490	12490	12490	12490	0
462	20240401	121000	165959100	12490	12490	12490	12490	0
463	20240401	120900	165959100	12490	12490	12490	12490	0
464	20240401	120800	165959100	12490	12490	12490	12490	0
465	20240401	120700	165959100	12490	12490	12490	12490	0
466	20240401	120600	165959100	12490	12490	12490	12490	0
467	20240401	120500	165959100	12490	12490	12490	12490	0
468	20240401	120400	165959100	12490	12490	12490	12490	1
469	20240401	120300	165946610	12500	12500	12500	12500	232
470	20240401	120200	163046610	12550	12550	12550	12550	0
471	20240401	120100	163046610	12550	12550	12550	12550	0
472	20240401	120000	163046610	12550	12550	12550	12550	0
473	20240401	115900	163046610	12550	12550	12550	12550	0
474	20240401	115800	163046610	12550	12550	12550	12550	0
475	20240401	115700	163046610	12550	12550	12550	12550	0
476	20240401	115600	163046610	12550	12550	12550	12550	0
477	20240401	115500	163046610	12550	12550	12550	12550	207
478	20240401	115400	160448760	12550	12550	12550	12550	48
479	20240401	115300	159846360	12550	12550	12550	12550	0
480	20240401	115200	159846360	12550	12550	12550	12550	0
481	20240401	115100	159846360	12550	12550	12550	12550	2
482	20240401	115000	159821260	12550	12550	12550	12550	0
483	20240401	114900	159821260	12550	12550	12550	12550	0
484	20240401	114800	159821260	12550	12550	12550	12550	0
485	20240401	114700	159821260	12550	12550	12550	12550	655
486	20240401	114600	151601010	12550	12550	12550	12550	0
487	20240401	114500	151601010	12550	12550	12550	12550	0
488	20240401	114400	151601010	12550	12550	12550	12550	12
489	20240401	114300	151450410	12550	12550	12550	12550	0
490	20240401	114200	151450410	12550	12550	12550	12550	0
491	20240401	114100	151450410	12550	12550	12550	12550	3
492	20240401	114000	151412760	12550	12540	12550	12540	214
493	20240401	113900	148727200	12500	12490	12500	12490	938
494	20240401	113800	137003240	12480	12470	12480	12470	35
495	20240401	113700	136566450	12470	12470	12470	12470	10
496	20240401	113600	136441750	12470	12470	12470	12470	0
497	20240401	113500	136441750	12470	12460	12470	12460	114
498	20240401	113400	135021270	12440	12440	12440	12440	13
499	20240401	113300	134859550	12440	12440	12440	12440	73
500	20240401	113200	133951430	12440	12440	12440	12440	0
501	20240401	113100	133951430	12440	12440	12440	12440	0
502	20240401	113000	133951430	12440	12440	12440	12440	10
503	20240401	112900	133827030	12440	12440	12440	12440	0
504	20240401	112800	133827030	12440	12440	12440	12440	42
505	20240401	112700	133304550	12440	12440	12440	12440	0
506	20240401	112600	133304550	12440	12440	12440	12440	0
507	20240401	112500	133304550	12440	12440	12440	12440	0
508	20240401	112400	133304550	12440	12440	12440	12440	10
509	20240401	112300	133180150	12440	12440	12440	12440	1
510	20240401	112200	133167710	12440	12400	12440	12400	1376
511	20240401	112100	116104870	12350	12350	12350	12350	0
512	20240401	112000	116104870	12350	12360	12360	12350	1000
513	20240401	111900	103754180	12400	12400	12400	12400	0
514	20240401	111800	103754180	12400	12400	12400	12400	0
515	20240401	111700	103754180	12400	12400	12440	12400	1010
516	20240401	111600	91229780	12400	12400	12400	12400	0
517	20240401	111500	91229780	12400	12400	12400	12400	101
518	20240401	111400	89977380	12400	12340	12400	12340	85
519	20240401	111300	88924170	12390	12340	12390	12340	34
520	20240401	111200	88504140	12340	12340	12340	12340	3
521	20240401	111100	88467120	12340	12340	12340	12340	0
522	20240401	111000	88467120	12340	12340	12340	12340	0
523	20240401	110900	88467120	12340	12340	12340	12340	0
524	20240401	110800	88467120	12340	12340	12340	12340	0
525	20240401	110700	88467120	12340	12340	12340	12340	0
526	20240401	110600	88467120	12340	12340	12340	12340	0
527	20240401	110500	88467120	12340	12340	12340	12340	0
528	20240401	110400	88467120	12340	12340	12340	12340	0
529	20240401	110300	88467120	12340	12340	12340	12340	47
530	20240401	110200	87887140	12340	12290	12340	12290	199
531	20240401	110100	85441150	12280	12260	12280	12260	828
532	20240401	110000	75289850	12260	12260	12260	12260	3
533	20240401	105900	75253070	12230	12230	12230	12230	0
534	20240401	105800	75253070	12230	12230	12230	12230	0
535	20240401	105700	75253070	12230	12230	12230	12230	13
536	20240401	105600	75094080	12250	12250	12250	12250	0
537	20240401	105500	75094080	12250	12250	12250	12250	0
538	20240401	105400	75094080	12250	12250	12250	12250	341
539	20240401	105300	70916830	12240	12240	12240	12240	0
540	20240401	105200	70916830	12240	12240	12240	12240	100
541	20240401	105100	69692830	12250	12250	12250	12250	0
542	20240401	105000	69692830	12250	12240	12250	12240	187
543	20240401	104900	67402780	12260	12260	12260	12260	0
544	20240401	104800	67402780	12260	12260	12260	12260	80
545	20240401	104700	66421980	12260	12270	12270	12260	158
546	20240401	104600	64483900	12290	12290	12290	12290	0
547	20240401	104500	64483900	12290	12290	12290	12290	0
548	20240401	104400	64483900	12290	12270	12290	12270	1113
549	20240401	104300	50810380	12270	12240	12270	12240	172
550	20240401	104200	48703820	12230	12230	12230	12230	29
551	20240401	104100	48349150	12240	12230	12240	12230	104
552	20240401	104000	47076810	12230	12230	12230	12230	14
553	20240401	103900	46905590	12230	12210	12230	12210	99
554	20240401	103800	45694980	12230	12220	12230	12220	15
555	20240401	103700	45511540	12230	12230	12230	12230	18
556	20240401	103600	45291400	12220	12220	12220	12220	17
557	20240401	103500	45083660	12230	12230	12230	12230	130
558	20240401	103400	43493760	12220	12220	12220	12220	75
559	20240401	103300	42577260	12220	12220	12220	12220	0
560	20240401	103200	42577260	12220	12220	12230	12220	140
561	20240401	103100	40866260	12220	12200	12220	12200	1350
562	20240401	103000	24375860	12190	12190	12190	12190	0
563	20240401	102900	24375860	12190	12210	12210	12190	30
564	20240401	102800	24009860	12210	12200	12210	12200	77
565	20240401	102700	23069960	12200	12170	12200	12160	432
566	20240401	102600	17816160	12180	12180	12180	12180	0
567	20240401	102500	17816160	12180	12180	12180	12180	1
568	20240401	102400	17803980	12170	12170	12170	12170	0
569	20240401	102300	17803980	12170	12170	12170	12170	0
570	20240401	102200	17803980	12170	12180	12180	12170	21
571	20240401	102100	17548290	12210	12210	12210	12210	0
572	20240401	102000	17548290	12210	12210	12210	12210	0
573	20240401	101900	17548290	12210	12210	12210	12210	1
574	20240401	101800	17536080	12220	12220	12220	12220	0
575	20240401	101700	17536080	12220	12220	12220	12220	0
576	20240401	101600	17536080	12220	12220	12220	12220	200
577	20240401	101500	15092080	12220	12220	12220	12220	11
578	20240401	101400	14957660	12220	12220	12220	12220	0
579	20240401	101300	14957660	12220	12200	12220	12200	135
580	20240401	101200	13309630	12210	12210	12210	12210	0
581	20240401	101100	13309630	12210	12210	12210	12210	33
582	20240401	101000	12906700	12200	12200	12200	12200	185
583	20240401	100900	10649700	12220	12220	12220	12220	1
584	20240401	100800	10637480	12170	12170	12170	12170	0
585	20240401	100700	10637480	12170	12170	12170	12170	0
586	20240401	100600	10637480	12170	12170	12170	12170	0
587	20240401	100500	10637480	12170	12180	12180	12170	29
588	20240401	100400	10284440	12200	12200	12200	12200	0
589	20240401	100300	10284440	12200	12200	12200	12200	0
590	20240401	100200	10284440	12200	12180	12200	12180	3
591	20240401	100100	10247880	12200	12200	12200	12200	0
592	20240401	100000	10247880	12200	12170	12200	12170	3
593	20240401	095900	10211310	12220	12220	12220	12220	0
594	20240401	095800	10211310	12220	12220	12220	12220	51
595	20240401	095700	9588090	12230	12230	12230	12230	0
596	20240401	095600	9588090	12230	12230	12230	12230	0
597	20240401	095500	9588090	12230	12230	12230	12230	0
598	20240401	095400	9588090	12230	12230	12230	12230	0
599	20240401	095300	9588090	12230	12230	12230	12230	0
600	20240401	095200	9588090	12230	12230	12230	12230	0
601	20240401	095100	9588090	12230	12230	12230	12230	1
602	20240401	095000	9575860	12220	12220	12220	12220	0
603	20240401	094900	9575860	12220	12220	12220	12220	0
604	20240401	094800	9575860	12220	12220	12220	12220	0
605	20240401	094700	9575860	12220	12220	12220	12220	0
606	20240401	094600	9575860	12220	12220	12220	12220	0
607	20240401	094500	9575860	12220	12220	12220	12220	0
608	20240401	094400	9575860	12220	12220	12220	12220	0
609	20240401	094300	9575860	12220	12220	12220	12220	0
610	20240401	094200	9575860	12220	12220	12220	12220	0
611	20240401	094100	9575860	12220	12220	12220	12220	0
612	20240401	094000	9575860	12220	12220	12220	12220	0
613	20240401	093900	9575860	12220	12220	12220	12220	0
614	20240401	093800	9575860	12220	12220	12220	12220	0
615	20240401	093700	9575860	12220	12220	12220	12220	0
616	20240401	093600	9575860	12220	12220	12220	12220	0
617	20240401	093500	9575860	12220	12220	12220	12220	0
618	20240401	093400	9575860	12220	12220	12220	12220	0
619	20240401	093300	9575860	12220	12220	12220	12220	0
620	20240401	093200	9575860	12220	12220	12220	12220	10
621	20240401	093100	9453660	12220	12220	12220	12220	0
622	20240401	093000	9453660	12220	12220	12220	12220	0
623	20240401	092900	9453660	12220	12220	12220	12220	117
624	20240401	092800	8023920	12220	12220	12220	12220	0
625	20240401	092700	8023920	12220	12230	12230	12220	114
626	20240401	092600	6630200	12230	12230	12230	12230	0
627	20240401	092500	6630200	12230	12230	12230	12230	0
628	20240401	092400	6630200	12230	12230	12230	12230	0
629	20240401	092300	6630200	12230	12230	12230	12230	0
630	20240401	092200	6630200	12230	12230	12230	12230	12
631	20240401	092100	6483440	12230	12230	12230	12230	62
632	20240401	092000	5725180	12230	12230	12230	12220	234
633	20240401	091900	2863610	12230	12230	12230	12230	0
634	20240401	091800	2863610	12230	12280	12280	12230	3
635	20240401	091700	2826870	12280	12280	12280	12280	0
636	20240401	091600	2826870	12280	12280	12280	12280	0
637	20240401	091500	2826870	12280	12280	12280	12280	0
638	20240401	091400	2826870	12280	12280	12280	12280	0
639	20240401	091300	2826870	12280	12280	12280	12280	0
640	20240401	091200	2826870	12280	12290	12290	12280	102
641	20240401	091100	1573310	12440	12440	12440	12440	0
642	20240401	091000	1573310	12440	12440	12440	12440	0
643	20240401	090900	1573310	12440	12440	12440	12440	0
644	20240401	090800	1573310	12440	12440	12440	12440	0
645	20240401	090700	1573310	12440	12470	12470	12440	41
646	20240401	090600	1063240	12220	12220	12220	12220	0
647	20240401	090500	1063240	12220	12220	12220	12220	0
648	20240401	090400	1063240	12220	12230	12230	12220	71
649	20240401	090300	195520	12220	12220	12220	12220	0
650	20240401	090200	195520	12220	12220	12220	12220	0
651	20240401	090100	195520	12220	12220	12220	12220	0
652	20240401	090000	195520	12220	12220	12220	12220	16