KissMeData/187870/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200800	237013620	15820	15820	15820	15820	172
3	20240401	200700	237013620	15820	15820	15820	15820	0
4	20240401	200600	237013620	15820	15820	15820	15820	0
5	20240401	200500	237013620	15820	15820	15820	15820	0
6	20240401	200400	237013620	15820	15820	15820	15820	0
7	20240401	200300	237013620	15820	15820	15820	15820	0
8	20240401	200200	237013620	15820	15820	15820	15820	0
9	20240401	200100	237013620	15820	15820	15820	15820	0
10	20240401	200000	237013620	15820	15820	15820	15820	0
11	20240401	195900	237013620	15820	15820	15820	15820	0
12	20240401	195800	237013620	15820	15820	15820	15820	0
13	20240401	195700	237013620	15820	15820	15820	15820	0
14	20240401	195600	237013620	15820	15820	15820	15820	0
15	20240401	195500	237013620	15820	15820	15820	15820	0
16	20240401	195400	237013620	15820	15820	15820	15820	0
17	20240401	195300	237013620	15820	15820	15820	15820	0
18	20240401	195200	237013620	15820	15820	15820	15820	0
19	20240401	195100	237013620	15820	15820	15820	15820	0
20	20240401	195000	237013620	15820	15820	15820	15820	0
21	20240401	194900	237013620	15820	15820	15820	15820	0
22	20240401	194800	237013620	15820	15820	15820	15820	0
23	20240401	194700	237013620	15820	15820	15820	15820	0
24	20240401	194600	237013620	15820	15820	15820	15820	0
25	20240401	194500	237013620	15820	15820	15820	15820	0
26	20240401	194400	237013620	15820	15820	15820	15820	0
27	20240401	194300	237013620	15820	15820	15820	15820	0
28	20240401	194200	237013620	15820	15820	15820	15820	0
29	20240401	194100	237013620	15820	15820	15820	15820	0
30	20240401	194000	237013620	15820	15820	15820	15820	0
31	20240401	193900	237013620	15820	15820	15820	15820	0
32	20240401	193800	237013620	15820	15820	15820	15820	172
33	20240401	193700	237013620	15820	15820	15820	15820	0
34	20240401	193600	237013620	15820	15820	15820	15820	0
35	20240401	193500	237013620	15820	15820	15820	15820	0
36	20240401	193400	237013620	15820	15820	15820	15820	0
37	20240401	193300	237013620	15820	15820	15820	15820	0
38	20240401	193200	237013620	15820	15820	15820	15820	0
39	20240401	193100	237013620	15820	15820	15820	15820	0
40	20240401	193000	237013620	15820	15820	15820	15820	0
41	20240401	192900	237013620	15820	15820	15820	15820	0
42	20240401	192800	237013620	15820	15820	15820	15820	0
43	20240401	192700	237013620	15820	15820	15820	15820	0
44	20240401	192600	237013620	15820	15820	15820	15820	0
45	20240401	192500	237013620	15820	15820	15820	15820	0
46	20240401	192400	237013620	15820	15820	15820	15820	0
47	20240401	192300	237013620	15820	15820	15820	15820	0
48	20240401	192200	237013620	15820	15820	15820	15820	0
49	20240401	192100	237013620	15820	15820	15820	15820	0
50	20240401	192000	237013620	15820	15820	15820	15820	0
51	20240401	191900	237013620	15820	15820	15820	15820	0
52	20240401	191800	237013620	15820	15820	15820	15820	0
53	20240401	191700	237013620	15820	15820	15820	15820	0
54	20240401	191600	237013620	15820	15820	15820	15820	0
55	20240401	191500	237013620	15820	15820	15820	15820	0
56	20240401	191400	237013620	15820	15820	15820	15820	0
57	20240401	191300	237013620	15820	15820	15820	15820	0
58	20240401	191200	237013620	15820	15820	15820	15820	0
59	20240401	191100	237013620	15820	15820	15820	15820	0
60	20240401	191000	237013620	15820	15820	15820	15820	0
61	20240401	190900	237013620	15820	15820	15820	15820	0
62	20240401	190800	237013620	15820	15820	15820	15820	172
63	20240401	190700	237013620	15820	15820	15820	15820	0
64	20240401	190600	237013620	15820	15820	15820	15820	0
65	20240401	190500	237013620	15820	15820	15820	15820	0
66	20240401	190400	237013620	15820	15820	15820	15820	0
67	20240401	190300	237013620	15820	15820	15820	15820	0
68	20240401	190200	237013620	15820	15820	15820	15820	0
69	20240401	190100	237013620	15820	15820	15820	15820	0
70	20240401	190000	237013620	15820	15820	15820	15820	0
71	20240401	185900	237013620	15820	15820	15820	15820	0
72	20240401	185800	237013620	15820	15820	15820	15820	0
73	20240401	185700	237013620	15820	15820	15820	15820	0
74	20240401	185600	237013620	15820	15820	15820	15820	0
75	20240401	185500	237013620	15820	15820	15820	15820	0
76	20240401	185400	237013620	15820	15820	15820	15820	0
77	20240401	185300	237013620	15820	15820	15820	15820	0
78	20240401	185200	237013620	15820	15820	15820	15820	0
79	20240401	185100	237013620	15820	15820	15820	15820	0
80	20240401	185000	237013620	15820	15820	15820	15820	0
81	20240401	184900	237013620	15820	15820	15820	15820	0
82	20240401	184800	237013620	15820	15820	15820	15820	0
83	20240401	184700	237013620	15820	15820	15820	15820	0
84	20240401	184600	237013620	15820	15820	15820	15820	0
85	20240401	184500	237013620	15820	15820	15820	15820	0
86	20240401	184400	237013620	15820	15820	15820	15820	0
87	20240401	184300	237013620	15820	15820	15820	15820	0
88	20240401	184200	237013620	15820	15820	15820	15820	0
89	20240401	184100	237013620	15820	15820	15820	15820	0
90	20240401	184000	237013620	15820	15820	15820	15820	0
91	20240401	183900	237013620	15820	15820	15820	15820	0
92	20240401	183800	237013620	15820	15820	15820	15820	172
93	20240401	183700	237013620	15820	15820	15820	15820	0
94	20240401	183600	237013620	15820	15820	15820	15820	0
95	20240401	183500	237013620	15820	15820	15820	15820	0
96	20240401	183400	237013620	15820	15820	15820	15820	0
97	20240401	183300	237013620	15820	15820	15820	15820	0
98	20240401	183200	237013620	15820	15820	15820	15820	0
99	20240401	183100	237013620	15820	15820	15820	15820	0
100	20240401	183000	237013620	15820	15820	15820	15820	0
101	20240401	182900	237013620	15820	15820	15820	15820	0
102	20240401	182800	237013620	15820	15820	15820	15820	0
103	20240401	182700	237013620	15820	15820	15820	15820	0
104	20240401	182600	237013620	15820	15820	15820	15820	0
105	20240401	182500	237013620	15820	15820	15820	15820	0
106	20240401	182400	237013620	15820	15820	15820	15820	0
107	20240401	182300	237013620	15820	15820	15820	15820	0
108	20240401	182200	237013620	15820	15820	15820	15820	0
109	20240401	182100	237013620	15820	15820	15820	15820	0
110	20240401	182000	237013620	15820	15820	15820	15820	0
111	20240401	181900	237013620	15820	15820	15820	15820	0
112	20240401	181800	237013620	15820	15820	15820	15820	0
113	20240401	181700	237013620	15820	15820	15820	15820	0
114	20240401	181600	237013620	15820	15820	15820	15820	0
115	20240401	181500	237013620	15820	15820	15820	15820	0
116	20240401	181400	237013620	15820	15820	15820	15820	0
117	20240401	181300	237013620	15820	15820	15820	15820	0
118	20240401	181200	237013620	15820	15820	15820	15820	0
119	20240401	181100	237013620	15820	15820	15820	15820	0
120	20240401	181000	237013620	15820	15820	15820	15820	0
121	20240401	180900	237013620	15820	15820	15820	15820	0
122	20240401	180800	237013620	15820	15820	15820	15820	172
123	20240401	180700	237013620	15820	15820	15820	15820	0
124	20240401	180600	237013620	15820	15820	15820	15820	0
125	20240401	180500	237013620	15820	15820	15820	15820	0
126	20240401	180400	237013620	15820	15820	15820	15820	0
127	20240401	180300	237013620	15820	15820	15820	15820	0
128	20240401	180200	237013620	15820	15820	15820	15820	0
129	20240401	180100	237013620	15820	15820	15820	15820	0
130	20240401	180000	237013620	15820	15820	15820	15820	0
131	20240401	175900	237013620	15820	15820	15820	15820	0
132	20240401	175800	237013620	15820	15820	15820	15820	0
133	20240401	175700	237013620	15820	15820	15820	15820	0
134	20240401	175600	237013620	15820	15820	15820	15820	0
135	20240401	175500	237013620	15820	15820	15820	15820	0
136	20240401	175400	237013620	15820	15820	15820	15820	0
137	20240401	175300	237013620	15820	15820	15820	15820	0
138	20240401	175200	237013620	15820	15820	15820	15820	0
139	20240401	175100	237013620	15820	15820	15820	15820	0
140	20240401	175000	237013620	15820	15820	15820	15820	0
141	20240401	174900	237013620	15820	15820	15820	15820	0
142	20240401	174800	237013620	15820	15820	15820	15820	0
143	20240401	174700	237013620	15820	15820	15820	15820	0
144	20240401	174600	237013620	15820	15820	15820	15820	0
145	20240401	174500	237013620	15820	15820	15820	15820	0
146	20240401	174400	237013620	15820	15820	15820	15820	0
147	20240401	174300	237013620	15820	15820	15820	15820	0
148	20240401	174200	237013620	15820	15820	15820	15820	0
149	20240401	174100	237013620	15820	15820	15820	15820	0
150	20240401	174000	237013620	15820	15820	15820	15820	0
151	20240401	173900	237013620	15820	15820	15820	15820	0
152	20240401	173800	237013620	15820	15820	15820	15820	172
153	20240401	173700	237013620	15820	15820	15820	15820	0
154	20240401	173600	237013620	15820	15820	15820	15820	0
155	20240401	173500	237013620	15820	15820	15820	15820	0
156	20240401	173400	237013620	15820	15820	15820	15820	0
157	20240401	173300	237013620	15820	15820	15820	15820	0
158	20240401	173200	237013620	15820	15820	15820	15820	0
159	20240401	173100	237013620	15820	15820	15820	15820	0
160	20240401	173000	237013620	15820	15820	15820	15820	0
161	20240401	172900	237013620	15820	15820	15820	15820	0
162	20240401	172800	237013620	15820	15820	15820	15820	0
163	20240401	172700	237013620	15820	15820	15820	15820	0
164	20240401	172600	237013620	15820	15820	15820	15820	0
165	20240401	172500	237013620	15820	15820	15820	15820	0
166	20240401	172400	237013620	15820	15820	15820	15820	0
167	20240401	172300	237013620	15820	15820	15820	15820	0
168	20240401	172200	237013620	15820	15820	15820	15820	0
169	20240401	172100	237013620	15820	15820	15820	15820	0
170	20240401	172000	237013620	15820	15820	15820	15820	0
171	20240401	171900	237013620	15820	15820	15820	15820	0
172	20240401	171800	237013620	15820	15820	15820	15820	0
173	20240401	171700	237013620	15820	15820	15820	15820	0
174	20240401	171600	237013620	15820	15820	15820	15820	0
175	20240401	171500	237013620	15820	15820	15820	15820	0
176	20240401	171400	237013620	15820	15820	15820	15820	0
177	20240401	171300	237013620	15820	15820	15820	15820	0
178	20240401	171200	237013620	15820	15820	15820	15820	0
179	20240401	171100	237013620	15820	15820	15820	15820	0
180	20240401	171000	237013620	15820	15820	15820	15820	0
181	20240401	170900	237013620	15820	15820	15820	15820	0
182	20240401	170800	237013620	15820	15820	15820	15820	172
183	20240401	170700	237013620	15820	15820	15820	15820	0
184	20240401	170600	237013620	15820	15820	15820	15820	0
185	20240401	170500	237013620	15820	15820	15820	15820	0
186	20240401	170400	237013620	15820	15820	15820	15820	0
187	20240401	170300	237013620	15820	15820	15820	15820	0
188	20240401	170200	237013620	15820	15820	15820	15820	0
189	20240401	170100	237013620	15820	15820	15820	15820	0
190	20240401	170000	237013620	15820	15820	15820	15820	0
191	20240401	165900	237013620	15820	15820	15820	15820	0
192	20240401	165800	237013620	15820	15820	15820	15820	0
193	20240401	165700	237013620	15820	15820	15820	15820	0
194	20240401	165600	237013620	15820	15820	15820	15820	0
195	20240401	165500	237013620	15820	15820	15820	15820	0
196	20240401	165400	237013620	15820	15820	15820	15820	0
197	20240401	165300	237013620	15820	15820	15820	15820	0
198	20240401	165200	237013620	15820	15820	15820	15820	0
199	20240401	165100	237013620	15820	15820	15820	15820	0
200	20240401	165000	237013620	15820	15820	15820	15820	0
201	20240401	164900	237013620	15820	15820	15820	15820	0
202	20240401	164800	237013620	15820	15820	15820	15820	0
203	20240401	164700	237013620	15820	15820	15820	15820	0
204	20240401	164600	237013620	15820	15820	15820	15820	0
205	20240401	164500	237013620	15820	15820	15820	15820	0
206	20240401	164400	237013620	15820	15820	15820	15820	0
207	20240401	164300	237013620	15820	15820	15820	15820	0
208	20240401	164200	237013620	15820	15820	15820	15820	0
209	20240401	164100	237013620	15820	15820	15820	15820	0
210	20240401	164000	237013620	15820	15820	15820	15820	0
211	20240401	163900	237013620	15820	15820	15820	15820	0
212	20240401	163800	237013620	15820	15820	15820	15820	172
213	20240401	163700	237013620	15820	15820	15820	15820	0
214	20240401	163600	237013620	15820	15820	15820	15820	0
215	20240401	163500	237013620	15820	15820	15820	15820	0
216	20240401	163400	237013620	15820	15820	15820	15820	0
217	20240401	163300	237013620	15820	15820	15820	15820	0
218	20240401	163200	237013620	15820	15820	15820	15820	0
219	20240401	163100	237013620	15820	15820	15820	15820	0
220	20240401	163000	237013620	15820	15820	15820	15820	0
221	20240401	162900	237013620	15820	15820	15820	15820	0
222	20240401	162800	237013620	15820	15820	15820	15820	0
223	20240401	162700	237013620	15820	15820	15820	15820	0
224	20240401	162600	237013620	15820	15820	15820	15820	0
225	20240401	162500	237013620	15820	15820	15820	15820	0
226	20240401	162400	237013620	15820	15820	15820	15820	0
227	20240401	162300	237013620	15820	15820	15820	15820	0
228	20240401	162200	237013620	15820	15820	15820	15820	0
229	20240401	162100	237013620	15820	15820	15820	15820	0
230	20240401	162000	237013620	15820	15820	15820	15820	0
231	20240401	161900	237013620	15820	15820	15820	15820	0
232	20240401	161800	237013620	15820	15820	15820	15820	0
233	20240401	161700	237013620	15820	15820	15820	15820	0
234	20240401	161600	237013620	15820	15820	15820	15820	0
235	20240401	161500	237013620	15820	15820	15820	15820	0
236	20240401	161400	237013620	15820	15820	15820	15820	0
237	20240401	161300	237013620	15820	15820	15820	15820	0
238	20240401	161200	237013620	15820	15820	15820	15820	0
239	20240401	161100	237013620	15820	15820	15820	15820	0
240	20240401	161000	237013620	15820	15820	15820	15820	0
241	20240401	160900	237013620	15820	15820	15820	15820	0
242	20240401	160800	237013620	15820	15820	15820	15820	172
243	20240401	160700	237013620	15820	15820	15820	15820	0
244	20240401	160600	237013620	15820	15820	15820	15820	0
245	20240401	160500	237013620	15820	15820	15820	15820	0
246	20240401	160400	237013620	15820	15820	15820	15820	0
247	20240401	160300	237013620	15820	15820	15820	15820	0
248	20240401	160200	237013620	15820	15820	15820	15820	0
249	20240401	160100	237013620	15820	15820	15820	15820	0
250	20240401	160000	237013620	15820	15820	15820	15820	0
251	20240401	155900	237013620	15820	15820	15820	15820	0
252	20240401	155800	237013620	15820	15820	15820	15820	0
253	20240401	155700	237013620	15820	15820	15820	15820	0
254	20240401	155600	237013620	15820	15820	15820	15820	0
255	20240401	155500	237013620	15820	15820	15820	15820	0
256	20240401	155400	237013620	15820	15820	15820	15820	0
257	20240401	155300	237013620	15820	15820	15820	15820	0
258	20240401	155200	237013620	15820	15820	15820	15820	0
259	20240401	155100	237013620	15820	15820	15820	15820	0
260	20240401	155000	237013620	15820	15820	15820	15820	0
261	20240401	154900	237013620	15820	15820	15820	15820	0
262	20240401	154800	237013620	15820	15820	15820	15820	0
263	20240401	154700	237013620	15820	15820	15820	15820	0
264	20240401	154600	237013620	15820	15820	15820	15820	0
265	20240401	154500	237013620	15820	15820	15820	15820	0
266	20240401	154400	237013620	15820	15820	15820	15820	0
267	20240401	154300	237013620	15820	15820	15820	15820	0
268	20240401	154200	237013620	15820	15820	15820	15820	0
269	20240401	154100	237013620	15820	15820	15820	15820	0
270	20240401	154000	237013620	15820	15820	15820	15820	0
271	20240401	153900	237013620	15820	15820	15820	15820	0
272	20240401	153800	237013620	15820	15820	15820	15820	172
273	20240401	153700	237013620	15820	15820	15820	15820	0
274	20240401	153600	237013620	15820	15820	15820	15820	0
275	20240401	153500	237013620	15820	15820	15820	15820	0
276	20240401	153400	237013620	15820	15820	15820	15820	0
277	20240401	153300	237013620	15820	15820	15820	15820	0
278	20240401	153200	237013620	15820	15820	15820	15820	0
279	20240401	153100	237013620	15820	15820	15820	15820	0
280	20240401	153000	237013620	15820	15820	15820	15820	172
281	20240401	152900	234292580	15820	15820	15820	15820	0
282	20240401	152800	234292580	15820	15820	15820	15820	0
283	20240401	152700	234292580	15820	15820	15820	15820	0
284	20240401	152600	234292580	15820	15820	15820	15820	0
285	20240401	152500	234292580	15820	15820	15820	15820	0
286	20240401	152400	234292580	15820	15820	15820	15820	0
287	20240401	152300	234292580	15820	15820	15820	15820	0
288	20240401	152200	234292580	15820	15820	15820	15820	0
289	20240401	152100	234292580	15820	15820	15820	15820	0
290	20240401	152000	234292580	15820	15820	15820	15820	0
291	20240401	151900	234292580	15820	15820	15820	15820	45
292	20240401	151800	233580680	15820	15820	15820	15820	1
293	20240401	151700	233564860	15810	15810	15810	15810	0
294	20240401	151600	233564860	15810	15810	15810	15810	0
295	20240401	151500	233564860	15810	15810	15810	15810	83
296	20240401	151400	232252630	15810	15810	15810	15810	2
297	20240401	151300	232221010	15810	15810	15810	15810	0
298	20240401	151200	232221010	15810	15810	15810	15810	0
299	20240401	151100	232221010	15810	15810	15810	15810	0
300	20240401	151000	232221010	15810	15800	15810	15800	2
301	20240401	150900	232189400	15780	15800	15800	15780	73
302	20240401	150800	231037420	15820	15800	15820	15800	2
303	20240401	150700	231005800	15800	15810	15820	15800	223
304	20240401	150600	227482280	15810	15810	15810	15810	2
305	20240401	150500	227450660	15820	15820	15820	15820	0
306	20240401	150400	227450660	15820	15840	15840	15820	118
307	20240401	150300	225583320	15840	15840	15840	15840	0
308	20240401	150200	225583320	15840	15840	15840	15840	0
309	20240401	150100	225583320	15840	15840	15840	15840	35
310	20240401	150000	225028920	15850	15850	15850	15850	16
311	20240401	145900	224775320	15850	15850	15850	15850	0
312	20240401	145800	224775320	15850	15850	15850	15850	0
313	20240401	145700	224775320	15850	15850	15850	15850	34
314	20240401	145600	224236420	15850	15850	15850	15850	50
315	20240401	145500	223443920	15850	15850	15850	15850	50
316	20240401	145400	222651420	15860	15860	15860	15860	0
317	20240401	145300	222651420	15860	15860	15860	15860	0
318	20240401	145200	222651420	15860	15860	15860	15860	0
319	20240401	145100	222651420	15860	15860	15860	15860	0
320	20240401	145000	222651420	15860	15860	15860	15860	3
321	20240401	144900	222603840	15860	15860	15860	15860	0
322	20240401	144800	222603840	15860	15870	15870	15860	66
323	20240401	144700	221556940	15910	15910	15910	15910	50
324	20240401	144600	220761440	15870	15870	15870	15870	2
325	20240401	144500	220729700	15910	15910	15910	15910	0
326	20240401	144400	220729700	15910	15910	15910	15910	0
327	20240401	144300	220729700	15910	15910	15910	15910	0
328	20240401	144200	220729700	15910	15910	15910	15910	26
329	20240401	144100	220316040	15910	15910	15910	15910	0
330	20240401	144000	220316040	15910	15910	15910	15910	0
331	20240401	143900	220316040	15910	15910	15910	15910	0
332	20240401	143800	220316040	15910	15910	15910	15910	0
333	20240401	143700	220316040	15910	15910	15910	15910	0
334	20240401	143600	220316040	15910	15910	15910	15910	0
335	20240401	143500	220316040	15910	15910	15910	15910	0
336	20240401	143400	220316040	15910	15910	15910	15910	0
337	20240401	143300	220316040	15910	15910	15910	15910	0
338	20240401	143200	220316040	15910	15910	15910	15910	100
339	20240401	143100	218725040	15910	15900	15910	15900	62
340	20240401	143000	217738850	15900	15900	15900	15900	0
341	20240401	142900	217738850	15900	15900	15900	15900	0
342	20240401	142800	217738850	15900	15900	15900	15900	0
343	20240401	142700	217738850	15900	15900	15900	15900	0
344	20240401	142600	217738850	15900	15900	15900	15900	0
345	20240401	142500	217738850	15900	15900	15900	15900	0
346	20240401	142400	217738850	15900	15890	15900	15890	7
347	20240401	142300	217627610	15900	15900	15900	15900	0
348	20240401	142200	217627610	15900	15900	15900	15900	50
349	20240401	142100	216832610	15900	15900	15900	15900	44
350	20240401	142000	216133010	15890	15890	15890	15890	34
351	20240401	141900	215592750	15900	15900	15900	15900	0
352	20240401	141800	215592750	15900	15880	15900	15880	6
353	20240401	141700	215497450	15880	15880	15880	15880	0
354	20240401	141600	215497450	15880	15880	15880	15880	0
355	20240401	141500	215497450	15880	15880	15880	15880	0
356	20240401	141400	215497450	15880	15880	15880	15880	1
357	20240401	141300	215481570	15870	15870	15870	15870	0
358	20240401	141200	215481570	15870	15870	15870	15870	0
359	20240401	141100	215481570	15870	15870	15870	15870	0
360	20240401	141000	215481570	15870	15870	15870	15870	5
361	20240401	140900	215402220	15900	15900	15900	15900	0
362	20240401	140800	215402220	15900	15900	15900	15900	4
363	20240401	140700	215338620	15900	15900	15900	15900	11
364	20240401	140600	215163720	15910	15900	15910	15900	19
365	20240401	140500	214861450	15900	15900	15900	15900	4
366	20240401	140400	214797850	15900	15900	15900	15900	1
367	20240401	140300	214781950	15910	15910	15910	15900	24
368	20240401	140200	214400120	15840	15840	15840	15840	0
369	20240401	140100	214400120	15840	15840	15840	15840	0
370	20240401	140000	214400120	15840	15840	15840	15840	2
371	20240401	135900	214368440	15840	15840	15840	15840	0
372	20240401	135800	214368440	15840	15910	15910	15840	2
373	20240401	135700	214336690	15910	15900	15910	15900	2
374	20240401	135600	214304880	15820	15820	15820	15820	0
375	20240401	135500	214304880	15820	15820	15820	15820	0
376	20240401	135400	214304880	15820	15820	15820	15820	0
377	20240401	135300	214304880	15820	15820	15820	15820	0
378	20240401	135200	214304880	15820	15820	15820	15820	0
379	20240401	135100	214304880	15820	15820	15820	15820	0
380	20240401	135000	214304880	15820	15820	15820	15820	31
381	20240401	134900	213814460	15810	15810	15810	15810	0
382	20240401	134800	213814460	15810	15810	15810	15810	0
383	20240401	134700	213814460	15810	15900	15900	15810	30
384	20240401	134600	213339680	15920	15920	15920	15920	0
385	20240401	134500	213339680	15920	15920	15920	15920	0
386	20240401	134400	213339680	15920	15920	15920	15920	0
387	20240401	134300	213339680	15920	15920	15920	15920	0
388	20240401	134200	213339680	15920	15920	15920	15920	0
389	20240401	134100	213339680	15920	15920	15920	15920	0
390	20240401	134000	213339680	15920	15920	15920	15920	0
391	20240401	133900	213339680	15920	15920	15920	15920	0
392	20240401	133800	213339680	15920	15920	15920	15920	0
393	20240401	133700	213339680	15920	15920	15920	15920	0
394	20240401	133600	213339680	15920	15920	15920	15920	0
395	20240401	133500	213339680	15920	15920	15920	15920	0
396	20240401	133400	213339680	15920	15920	15920	15920	0
397	20240401	133300	213339680	15920	15920	15920	15920	10
398	20240401	133200	213180480	15920	15920	15920	15920	13
399	20240401	133100	212973520	15920	15830	15920	15810	102
400	20240401	133000	211360590	15830	15830	15830	15830	90
401	20240401	132900	209935890	15920	15920	15920	15920	0
402	20240401	132800	209935890	15920	15920	15920	15920	0
403	20240401	132700	209935890	15920	15860	15920	15860	308
404	20240401	132600	205040460	15870	15860	15870	15860	2
405	20240401	132500	205008730	15850	15840	15850	15840	291
406	20240401	132400	200398170	15840	15840	15840	15840	0
407	20240401	132300	200398170	15840	15830	15840	15830	150
408	20240401	132200	198022220	15840	15840	15840	15840	0
409	20240401	132100	198022220	15840	15840	15840	15840	0
410	20240401	132000	198022220	15840	15840	15840	15840	0
411	20240401	131900	198022220	15840	15840	15840	15840	0
412	20240401	131800	198022220	15840	15840	15840	15840	0
413	20240401	131700	198022220	15840	15840	15840	15840	0
414	20240401	131600	198022220	15840	15840	15840	15840	0
415	20240401	131500	198022220	15840	15840	15840	15840	0
416	20240401	131400	198022220	15840	15840	15840	15840	0
417	20240401	131300	198022220	15840	15840	15840	15840	0
418	20240401	131200	198022220	15840	15840	15840	15840	1
419	20240401	131100	198006380	15810	15810	15810	15810	1
420	20240401	131000	197990570	15810	15810	15810	15810	0
421	20240401	130900	197990570	15810	15810	15810	15810	0
422	20240401	130800	197990570	15810	15810	15810	15810	0
423	20240401	130700	197990570	15810	15810	15810	15810	0
424	20240401	130600	197990570	15810	15810	15810	15810	0
425	20240401	130500	197990570	15810	15810	15810	15810	214
426	20240401	130400	194607230	15790	15790	15790	15790	10
427	20240401	130300	194449330	15790	15790	15790	15790	0
428	20240401	130200	194449330	15790	15780	15790	15780	71
429	20240401	130100	193328690	15780	15780	15780	15780	0
430	20240401	130000	193328690	15780	15780	15780	15780	1
431	20240401	125900	193312910	15780	15780	15780	15780	0
432	20240401	125800	193312910	15780	15780	15780	15780	0
433	20240401	125700	193312910	15780	15780	15780	15780	50
434	20240401	125600	192523910	15780	15780	15780	15780	0
435	20240401	125500	192523910	15780	15780	15780	15780	0
436	20240401	125400	192523910	15780	15780	15780	15780	0
437	20240401	125300	192523910	15780	15780	15780	15780	1
438	20240401	125200	192508130	15780	15780	15780	15780	3
439	20240401	125100	192460790	15750	15750	15750	15750	0
440	20240401	125000	192460790	15750	15750	15750	15750	0
441	20240401	124900	192460790	15750	15750	15750	15750	0
442	20240401	124800	192460790	15750	15750	15750	15750	0
443	20240401	124700	192460790	15750	15750	15750	15750	0
444	20240401	124600	192460790	15750	15750	15750	15750	0
445	20240401	124500	192460790	15750	15750	15750	15750	0
446	20240401	124400	192460790	15750	15750	15750	15750	0
447	20240401	124300	192460790	15750	15760	15760	15750	200
448	20240401	124200	189310760	15770	15770	15770	15770	2
449	20240401	124100	189279220	15770	15770	15770	15770	1
450	20240401	124000	189263450	15780	15780	15780	15780	0
451	20240401	123900	189263450	15780	15780	15780	15780	0
452	20240401	123800	189263450	15780	15780	15780	15780	1
453	20240401	123700	189247670	15770	15770	15770	15770	0
454	20240401	123600	189247670	15770	15770	15770	15770	0
455	20240401	123500	189247670	15770	15770	15770	15770	0
456	20240401	123400	189247670	15770	15770	15770	15770	0
457	20240401	123300	189247670	15770	15770	15770	15770	0
458	20240401	123200	189247670	15770	15770	15770	15770	1
459	20240401	123100	189231900	15770	15770	15770	15770	0
460	20240401	123000	189231900	15770	15770	15770	15770	0
461	20240401	122900	189231900	15770	15770	15770	15770	0
462	20240401	122800	189231900	15770	15770	15770	15770	0
463	20240401	122700	189231900	15770	15770	15770	15770	0
464	20240401	122600	189231900	15770	15770	15770	15770	0
465	20240401	122500	189231900	15770	15770	15770	15770	3
466	20240401	122400	189184590	15770	15770	15770	15770	1
467	20240401	122300	189168820	15760	15760	15760	15760	0
468	20240401	122200	189168820	15760	15760	15760	15760	0
469	20240401	122100	189168820	15760	15760	15760	15760	0
470	20240401	122000	189168820	15760	15760	15760	15760	0
471	20240401	121900	189168820	15760	15760	15760	15760	0
472	20240401	121800	189168820	15760	15760	15760	15760	0
473	20240401	121700	189168820	15760	15760	15760	15760	0
474	20240401	121600	189168820	15760	15760	15760	15760	0
475	20240401	121500	189168820	15760	15760	15760	15760	0
476	20240401	121400	189168820	15760	15760	15760	15760	0
477	20240401	121300	189168820	15760	15760	15760	15760	0
478	20240401	121200	189168820	15760	15760	15760	15760	0
479	20240401	121100	189168820	15760	15760	15760	15760	0
480	20240401	121000	189168820	15760	15760	15760	15760	2
481	20240401	120900	189137300	15750	15750	15750	15750	0
482	20240401	120800	189137300	15750	15750	15750	15750	0
483	20240401	120700	189137300	15750	15750	15750	15750	0
484	20240401	120600	189137300	15750	15750	15750	15750	0
485	20240401	120500	189137300	15750	15750	15750	15750	0
486	20240401	120400	189137300	15750	15750	15750	15750	202
487	20240401	120300	185955800	15750	15750	15750	15750	36
488	20240401	120200	185388800	15750	15750	15750	15750	0
489	20240401	120100	185388800	15750	15750	15750	15750	0
490	20240401	120000	185388800	15750	15750	15750	15750	0
491	20240401	115900	185388800	15750	15750	15750	15750	1
492	20240401	115800	185373050	15810	15810	15810	15810	1
493	20240401	115700	185357240	15750	15770	15770	15750	100
494	20240401	115600	183780280	15770	15770	15770	15770	0
495	20240401	115500	183780280	15770	15770	15770	15770	1
496	20240401	115400	183764510	15820	15820	15820	15820	0
497	20240401	115300	183764510	15820	15820	15820	15820	0
498	20240401	115200	183764510	15820	15820	15820	15820	0
499	20240401	115100	183764510	15820	15820	15820	15820	0
500	20240401	115000	183764510	15820	15820	15820	15820	1
501	20240401	114900	183748690	15770	15770	15770	15770	90
502	20240401	114800	182329390	15800	15810	15810	15800	413
503	20240401	114700	175803140	15820	15820	15820	15820	0
504	20240401	114600	175803140	15820	15820	15820	15820	0
505	20240401	114500	175803140	15820	15820	15820	15820	0
506	20240401	114400	175803140	15820	15820	15820	15820	0
507	20240401	114300	175803140	15820	15820	15820	15820	41
508	20240401	114200	175154520	15850	15850	15850	15850	0
509	20240401	114100	175154520	15850	15850	15850	15850	0
510	20240401	114000	175154520	15850	15850	15850	15850	0
511	20240401	113900	175154520	15850	15850	15850	15850	0
512	20240401	113800	175154520	15850	15850	15850	15850	4
513	20240401	113700	175091120	15820	15820	15820	15820	1
514	20240401	113600	175075300	15850	15850	15850	15850	0
515	20240401	113500	175075300	15850	15850	15850	15850	0
516	20240401	113400	175075300	15850	15850	15850	15850	0
517	20240401	113300	175075300	15850	15850	15850	15850	0
518	20240401	113200	175075300	15850	15850	15850	15850	0
519	20240401	113100	175075300	15850	15810	15850	15810	201
520	20240401	113000	171897450	15850	15850	15850	15850	0
521	20240401	112900	171897450	15850	15850	15850	15850	0
522	20240401	112800	171897450	15850	15850	15850	15850	0
523	20240401	112700	171897450	15850	15850	15850	15850	0
524	20240401	112600	171897450	15850	15850	15850	15850	0
525	20240401	112500	171897450	15850	15850	15850	15850	0
526	20240401	112400	171897450	15850	15850	15850	15850	0
527	20240401	112300	171897450	15850	15850	15850	15850	0
528	20240401	112200	171897450	15850	15830	15850	15830	46
529	20240401	112100	171168480	15810	15810	15810	15810	0
530	20240401	112000	171168480	15810	15810	15810	15810	0
531	20240401	111900	171168480	15810	15820	15820	15810	292
532	20240401	111800	166551950	15810	15810	15810	15810	0
533	20240401	111700	166551950	15810	15810	15810	15810	2
534	20240401	111600	166520330	15800	15800	15800	15800	21
535	20240401	111500	166188530	15800	15800	15800	15800	0
536	20240401	111400	166188530	15800	15800	15800	15800	0
537	20240401	111300	166188530	15800	15800	15800	15800	0
538	20240401	111200	166188530	15800	15800	15800	15800	0
539	20240401	111100	166188530	15800	15800	15800	15800	30
540	20240401	111000	165714530	15800	15800	15800	15800	10
541	20240401	110900	165556530	15800	15800	15800	15800	600
542	20240401	110800	156076530	15810	15810	15810	15810	0
543	20240401	110700	156076530	15810	15810	15810	15810	0
544	20240401	110600	156076530	15810	15810	15810	15810	0
545	20240401	110500	156076530	15810	15810	15810	15810	100
546	20240401	110400	154495530	15810	15810	15810	15810	0
547	20240401	110300	154495530	15810	15810	15810	15810	128
548	20240401	110200	152471850	15810	15810	15810	15810	0
549	20240401	110100	152471850	15810	15810	15810	15810	0
550	20240401	110000	152471850	15810	15810	15810	15810	1
551	20240401	105900	152456040	15810	15810	15810	15810	0
552	20240401	105800	152456040	15810	15810	15810	15810	0
553	20240401	105700	152456040	15810	15810	15810	15810	40
554	20240401	105600	151823640	15850	15850	15850	15850	1
555	20240401	105500	151807790	15850	15850	15850	15850	0
556	20240401	105400	151807790	15850	15850	15850	15850	0
557	20240401	105300	151807790	15850	15840	15850	15830	118
558	20240401	105200	149939200	15850	15850	15850	15850	40
559	20240401	105100	149305200	15860	15870	15870	15860	33
560	20240401	105000	148781580	15870	15870	15870	15870	16
561	20240401	104900	148527660	15870	15870	15870	15870	1
562	20240401	104800	148511790	15930	15930	15930	15930	0
563	20240401	104700	148511790	15930	15930	15930	15930	0
564	20240401	104600	148511790	15930	15930	15930	15930	0
565	20240401	104500	148511790	15930	15930	15930	15930	134
566	20240401	104400	146377170	15930	15930	15930	15930	0
567	20240401	104300	146377170	15930	15930	15930	15930	69
568	20240401	104200	145278000	15950	15950	15950	15950	0
569	20240401	104100	145278000	15950	15950	15950	15950	0
570	20240401	104000	145278000	15950	15950	15950	15950	0
571	20240401	103900	145278000	15950	15950	15950	15950	0
572	20240401	103800	145278000	15950	15950	15950	15950	0
573	20240401	103700	145278000	15950	15950	15950	15950	0
574	20240401	103600	145278000	15950	15950	15950	15950	0
575	20240401	103500	145278000	15950	15950	15950	15950	0
576	20240401	103400	145278000	15950	15950	15950	15950	0
577	20240401	103300	145278000	15950	15950	15950	15950	0
578	20240401	103200	145278000	15950	15870	15950	15870	3
579	20240401	103100	145230310	15890	15890	15890	15890	49
580	20240401	103000	144451700	15960	15960	15960	15960	2
581	20240401	102900	144419780	15970	15970	15970	15970	0
582	20240401	102800	144419780	15970	15920	15970	15920	138
583	20240401	102700	142222770	15980	15980	15980	15980	60
584	20240401	102600	141263970	16000	16000	16000	16000	0
585	20240401	102500	141263970	16000	16000	16000	15990	624
586	20240401	102400	131282190	16000	15980	16000	15980	656
587	20240401	102300	120788470	16000	15960	16000	15960	166
588	20240401	102200	118136970	15960	15930	15960	15930	72
589	20240401	102100	116988150	15950	15950	15950	15950	141
590	20240401	102000	114739200	15950	15950	15950	15950	19
591	20240401	101900	114436150	15940	15950	15950	15940	60
592	20240401	101800	113479640	15950	15900	15950	15900	144
593	20240401	101700	111189940	15900	15900	15900	15900	9
594	20240401	101600	111046840	15900	15860	15900	15860	2
595	20240401	101500	111015080	15900	15900	15900	15900	1
596	20240401	101400	110999180	15900	15900	15900	15900	2
597	20240401	101300	110967380	15900	15900	15900	15900	66
598	20240401	101200	109917980	15900	15920	15920	15900	36
599	20240401	101100	109345220	15920	15920	15950	15810	156
600	20240401	101000	106860660	15930	15930	15930	15930	103
601	20240401	100900	105219870	15940	15940	15950	15770	291
602	20240401	100800	100595570	15940	15950	15960	15930	278
603	20240401	100700	96161290	15950	15880	15960	15880	745
604	20240401	100600	84286790	15880	15870	15880	15860	291
605	20240401	100500	79668110	15870	15850	15870	15850	505
606	20240401	100400	71653960	15870	15820	15870	15820	484
607	20240401	100300	63976220	15820	15820	15820	15820	0
608	20240401	100200	63976220	15820	15840	15860	15820	93
609	20240401	100100	62504320	15840	15850	15870	15840	72
610	20240401	100000	61363530	15850	15850	15850	15850	62
611	20240401	095900	60380830	15850	15850	15850	15850	1
612	20240401	095800	60364980	15850	15800	15850	15800	535
613	20240401	095700	51901090	15810	15810	15810	15810	0
614	20240401	095600	51901090	15810	15810	15810	15810	0
615	20240401	095500	51901090	15810	15810	15810	15810	0
616	20240401	095400	51901090	15810	15780	15810	15780	158
617	20240401	095300	49404710	15780	15780	15780	15780	0
618	20240401	095200	49404710	15780	15760	15780	15760	130
619	20240401	095100	47353810	15750	15720	15750	15720	131
620	20240401	095000	45291370	15720	15720	15720	15720	1
621	20240401	094900	45275650	15710	15670	15710	15670	298
622	20240401	094800	40597870	15670	15670	15670	15670	99
623	20240401	094700	39046540	15670	15670	15670	15670	0
624	20240401	094600	39046540	15670	15670	15670	15670	74
625	20240401	094500	37886960	15650	15650	15650	15650	0
626	20240401	094400	37886960	15650	15650	15650	15650	120
627	20240401	094300	36008960	15650	15650	15650	15650	156
628	20240401	094200	33567560	15650	15650	15650	15650	0
629	20240401	094100	33567560	15650	15650	15650	15650	0
630	20240401	094000	33567560	15650	15650	15650	15650	2
631	20240401	093900	33536260	15650	15640	15650	15600	326
632	20240401	093800	28435790	15640	15610	15640	15610	3
633	20240401	093700	28388930	15610	15600	15610	15600	52
634	20240401	093600	27577480	15600	15600	15600	15600	0
635	20240401	093500	27577480	15600	15600	15600	15600	1
636	20240401	093400	27561880	15600	15600	15600	15600	1
637	20240401	093300	27546280	15610	15610	15610	15610	0
638	20240401	093200	27546280	15610	15610	15610	15610	0
639	20240401	093100	27546280	15610	15610	15610	15610	0
640	20240401	093000	27546280	15610	15610	15610	15610	0
641	20240401	092900	27546280	15610	15610	15610	15610	0
642	20240401	092800	27546280	15610	15610	15610	15610	1
643	20240401	092700	27530670	15600	15600	15600	15600	1
644	20240401	092600	27515070	15600	15600	15600	15600	0
645	20240401	092500	27515070	15600	15600	15600	15600	3
646	20240401	092400	27468270	15600	15600	15600	15600	0
647	20240401	092300	27468270	15600	15600	15600	15600	52
648	20240401	092200	26657070	15600	15600	15600	15600	0
649	20240401	092100	26657070	15600	15600	15600	15600	0
650	20240401	092000	26657070	15600	15600	15600	15600	0
651	20240401	091900	26657070	15600	15590	15600	15590	3
652	20240401	091800	26610290	15490	15490	15490	15490	0
653	20240401	091700	26610290	15490	15490	15490	15490	24
654	20240401	091600	26238530	15600	15600	15600	15600	0
655	20240401	091500	26238530	15600	15600	15600	15600	0
656	20240401	091400	26238530	15600	15590	15600	15590	8
657	20240401	091300	26113800	15480	15480	15480	15480	0
658	20240401	091200	26113800	15480	15490	15490	15470	703
659	20240401	091100	15235110	15600	15540	15600	15540	158
660	20240401	091000	12771330	15470	15470	15470	15470	0
661	20240401	090900	12771330	15470	15490	15490	15470	300
662	20240401	090800	8127060	15490	15510	15510	15490	336
663	20240401	090700	2918420	15600	15600	15600	15600	0
664	20240401	090600	2918420	15600	15600	15600	15600	0
665	20240401	090500	2918420	15600	15600	15600	15600	0
666	20240401	090400	2918420	15600	15590	15600	15590	2
667	20240401	090300	2887230	15460	15520	15520	15410	80
668	20240401	090200	1649520	15600	15600	15600	15600	0
669	20240401	090100	1649520	15600	15600	15600	15600	17
670	20240401	090000	1384320	15600	15520	15600	15520	89