KissMeData/214180/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	201400	68001690	13390	13390	13390	13390	401
3	20240401	201300	68001690	13390	13390	13390	13390	0
4	20240401	201200	68001690	13390	13390	13390	13390	0
5	20240401	201100	68001690	13390	13390	13390	13390	0
6	20240401	201000	68001690	13390	13390	13390	13390	0
7	20240401	200900	68001690	13390	13390	13390	13390	0
8	20240401	200800	68001690	13390	13390	13390	13390	0
9	20240401	200700	68001690	13390	13390	13390	13390	0
10	20240401	200600	68001690	13390	13390	13390	13390	0
11	20240401	200500	68001690	13390	13390	13390	13390	0
12	20240401	200400	68001690	13390	13390	13390	13390	0
13	20240401	200300	68001690	13390	13390	13390	13390	0
14	20240401	200200	68001690	13390	13390	13390	13390	0
15	20240401	200100	68001690	13390	13390	13390	13390	0
16	20240401	200000	68001690	13390	13390	13390	13390	0
17	20240401	195900	68001690	13390	13390	13390	13390	0
18	20240401	195800	68001690	13390	13390	13390	13390	0
19	20240401	195700	68001690	13390	13390	13390	13390	0
20	20240401	195600	68001690	13390	13390	13390	13390	0
21	20240401	195500	68001690	13390	13390	13390	13390	0
22	20240401	195400	68001690	13390	13390	13390	13390	0
23	20240401	195300	68001690	13390	13390	13390	13390	0
24	20240401	195200	68001690	13390	13390	13390	13390	0
25	20240401	195100	68001690	13390	13390	13390	13390	0
26	20240401	195000	68001690	13390	13390	13390	13390	0
27	20240401	194900	68001690	13390	13390	13390	13390	0
28	20240401	194800	68001690	13390	13390	13390	13390	0
29	20240401	194700	68001690	13390	13390	13390	13390	0
30	20240401	194600	68001690	13390	13390	13390	13390	0
31	20240401	194500	68001690	13390	13390	13390	13390	0
32	20240401	194400	68001690	13390	13390	13390	13390	401
33	20240401	194300	68001690	13390	13390	13390	13390	0
34	20240401	194200	68001690	13390	13390	13390	13390	0
35	20240401	194100	68001690	13390	13390	13390	13390	0
36	20240401	194000	68001690	13390	13390	13390	13390	0
37	20240401	193900	68001690	13390	13390	13390	13390	0
38	20240401	193800	68001690	13390	13390	13390	13390	0
39	20240401	193700	68001690	13390	13390	13390	13390	0
40	20240401	193600	68001690	13390	13390	13390	13390	0
41	20240401	193500	68001690	13390	13390	13390	13390	0
42	20240401	193400	68001690	13390	13390	13390	13390	0
43	20240401	193300	68001690	13390	13390	13390	13390	0
44	20240401	193200	68001690	13390	13390	13390	13390	0
45	20240401	193100	68001690	13390	13390	13390	13390	0
46	20240401	193000	68001690	13390	13390	13390	13390	0
47	20240401	192900	68001690	13390	13390	13390	13390	0
48	20240401	192800	68001690	13390	13390	13390	13390	0
49	20240401	192700	68001690	13390	13390	13390	13390	0
50	20240401	192600	68001690	13390	13390	13390	13390	0
51	20240401	192500	68001690	13390	13390	13390	13390	0
52	20240401	192400	68001690	13390	13390	13390	13390	0
53	20240401	192300	68001690	13390	13390	13390	13390	0
54	20240401	192200	68001690	13390	13390	13390	13390	0
55	20240401	192100	68001690	13390	13390	13390	13390	0
56	20240401	192000	68001690	13390	13390	13390	13390	0
57	20240401	191900	68001690	13390	13390	13390	13390	0
58	20240401	191800	68001690	13390	13390	13390	13390	0
59	20240401	191700	68001690	13390	13390	13390	13390	0
60	20240401	191600	68001690	13390	13390	13390	13390	0
61	20240401	191500	68001690	13390	13390	13390	13390	0
62	20240401	191400	68001690	13390	13390	13390	13390	401
63	20240401	191300	68001690	13390	13390	13390	13390	0
64	20240401	191200	68001690	13390	13390	13390	13390	0
65	20240401	191100	68001690	13390	13390	13390	13390	0
66	20240401	191000	68001690	13390	13390	13390	13390	0
67	20240401	190900	68001690	13390	13390	13390	13390	0
68	20240401	190800	68001690	13390	13390	13390	13390	0
69	20240401	190700	68001690	13390	13390	13390	13390	0
70	20240401	190600	68001690	13390	13390	13390	13390	0
71	20240401	190500	68001690	13390	13390	13390	13390	0
72	20240401	190400	68001690	13390	13390	13390	13390	0
73	20240401	190300	68001690	13390	13390	13390	13390	0
74	20240401	190200	68001690	13390	13390	13390	13390	0
75	20240401	190100	68001690	13390	13390	13390	13390	0
76	20240401	190000	68001690	13390	13390	13390	13390	0
77	20240401	185900	68001690	13390	13390	13390	13390	0
78	20240401	185800	68001690	13390	13390	13390	13390	0
79	20240401	185700	68001690	13390	13390	13390	13390	0
80	20240401	185600	68001690	13390	13390	13390	13390	0
81	20240401	185500	68001690	13390	13390	13390	13390	0
82	20240401	185400	68001690	13390	13390	13390	13390	0
83	20240401	185300	68001690	13390	13390	13390	13390	0
84	20240401	185200	68001690	13390	13390	13390	13390	0
85	20240401	185100	68001690	13390	13390	13390	13390	0
86	20240401	185000	68001690	13390	13390	13390	13390	0
87	20240401	184900	68001690	13390	13390	13390	13390	0
88	20240401	184800	68001690	13390	13390	13390	13390	0
89	20240401	184700	68001690	13390	13390	13390	13390	0
90	20240401	184600	68001690	13390	13390	13390	13390	0
91	20240401	184500	68001690	13390	13390	13390	13390	0
92	20240401	184400	68001690	13390	13390	13390	13390	401
93	20240401	184300	68001690	13390	13390	13390	13390	0
94	20240401	184200	68001690	13390	13390	13390	13390	0
95	20240401	184100	68001690	13390	13390	13390	13390	0
96	20240401	184000	68001690	13390	13390	13390	13390	0
97	20240401	183900	68001690	13390	13390	13390	13390	0
98	20240401	183800	68001690	13390	13390	13390	13390	0
99	20240401	183700	68001690	13390	13390	13390	13390	0
100	20240401	183600	68001690	13390	13390	13390	13390	0
101	20240401	183500	68001690	13390	13390	13390	13390	0
102	20240401	183400	68001690	13390	13390	13390	13390	0
103	20240401	183300	68001690	13390	13390	13390	13390	0
104	20240401	183200	68001690	13390	13390	13390	13390	0
105	20240401	183100	68001690	13390	13390	13390	13390	0
106	20240401	183000	68001690	13390	13390	13390	13390	0
107	20240401	182900	68001690	13390	13390	13390	13390	0
108	20240401	182800	68001690	13390	13390	13390	13390	0
109	20240401	182700	68001690	13390	13390	13390	13390	0
110	20240401	182600	68001690	13390	13390	13390	13390	0
111	20240401	182500	68001690	13390	13390	13390	13390	0
112	20240401	182400	68001690	13390	13390	13390	13390	0
113	20240401	182300	68001690	13390	13390	13390	13390	0
114	20240401	182200	68001690	13390	13390	13390	13390	0
115	20240401	182100	68001690	13390	13390	13390	13390	0
116	20240401	182000	68001690	13390	13390	13390	13390	0
117	20240401	181900	68001690	13390	13390	13390	13390	0
118	20240401	181800	68001690	13390	13390	13390	13390	0
119	20240401	181700	68001690	13390	13390	13390	13390	0
120	20240401	181600	68001690	13390	13390	13390	13390	0
121	20240401	181500	68001690	13390	13390	13390	13390	0
122	20240401	181400	68001690	13390	13390	13390	13390	401
123	20240401	181300	68001690	13390	13390	13390	13390	0
124	20240401	181200	68001690	13390	13390	13390	13390	0
125	20240401	181100	68001690	13390	13390	13390	13390	0
126	20240401	181000	68001690	13390	13390	13390	13390	0
127	20240401	180900	68001690	13390	13390	13390	13390	0
128	20240401	180800	68001690	13390	13390	13390	13390	0
129	20240401	180700	68001690	13390	13390	13390	13390	0
130	20240401	180600	68001690	13390	13390	13390	13390	0
131	20240401	180500	68001690	13390	13390	13390	13390	0
132	20240401	180400	68001690	13390	13390	13390	13390	0
133	20240401	180300	68001690	13390	13390	13390	13390	0
134	20240401	180200	68001690	13390	13390	13390	13390	0
135	20240401	180100	68001690	13390	13390	13390	13390	0
136	20240401	180000	68001690	13390	13390	13390	13390	0
137	20240401	175900	68001690	13390	13390	13390	13390	0
138	20240401	175800	68001690	13390	13390	13390	13390	0
139	20240401	175700	68001690	13390	13390	13390	13390	0
140	20240401	175600	68001690	13390	13390	13390	13390	0
141	20240401	175500	68001690	13390	13390	13390	13390	0
142	20240401	175400	68001690	13390	13390	13390	13390	0
143	20240401	175300	68001690	13390	13390	13390	13390	0
144	20240401	175200	68001690	13390	13390	13390	13390	0
145	20240401	175100	68001690	13390	13390	13390	13390	0
146	20240401	175000	68001690	13390	13390	13390	13390	0
147	20240401	174900	68001690	13390	13390	13390	13390	0
148	20240401	174800	68001690	13390	13390	13390	13390	0
149	20240401	174700	68001690	13390	13390	13390	13390	0
150	20240401	174600	68001690	13390	13390	13390	13390	0
151	20240401	174500	68001690	13390	13390	13390	13390	0
152	20240401	174400	68001690	13390	13390	13390	13390	401
153	20240401	174300	68001690	13390	13390	13390	13390	0
154	20240401	174200	68001690	13390	13390	13390	13390	0
155	20240401	174100	68001690	13390	13390	13390	13390	0
156	20240401	174000	68001690	13390	13390	13390	13390	0
157	20240401	173900	68001690	13390	13390	13390	13390	0
158	20240401	173800	68001690	13390	13390	13390	13390	0
159	20240401	173700	68001690	13390	13390	13390	13390	0
160	20240401	173600	68001690	13390	13390	13390	13390	0
161	20240401	173500	68001690	13390	13390	13390	13390	0
162	20240401	173400	68001690	13390	13390	13390	13390	0
163	20240401	173300	68001690	13390	13390	13390	13390	0
164	20240401	173200	68001690	13390	13390	13390	13390	0
165	20240401	173100	68001690	13390	13390	13390	13390	0
166	20240401	173000	68001690	13390	13390	13390	13390	0
167	20240401	172900	68001690	13390	13390	13390	13390	0
168	20240401	172800	68001690	13390	13390	13390	13390	0
169	20240401	172700	68001690	13390	13390	13390	13390	0
170	20240401	172600	68001690	13390	13390	13390	13390	0
171	20240401	172500	68001690	13390	13390	13390	13390	0
172	20240401	172400	68001690	13390	13390	13390	13390	0
173	20240401	172300	68001690	13390	13390	13390	13390	0
174	20240401	172200	68001690	13390	13390	13390	13390	0
175	20240401	172100	68001690	13390	13390	13390	13390	0
176	20240401	172000	68001690	13390	13390	13390	13390	0
177	20240401	171900	68001690	13390	13390	13390	13390	0
178	20240401	171800	68001690	13390	13390	13390	13390	0
179	20240401	171700	68001690	13390	13390	13390	13390	0
180	20240401	171600	68001690	13390	13390	13390	13390	0
181	20240401	171500	68001690	13390	13390	13390	13390	0
182	20240401	171400	68001690	13390	13390	13390	13390	401
183	20240401	171300	68001690	13390	13390	13390	13390	0
184	20240401	171200	68001690	13390	13390	13390	13390	0
185	20240401	171100	68001690	13390	13390	13390	13390	0
186	20240401	171000	68001690	13390	13390	13390	13390	0
187	20240401	170900	68001690	13390	13390	13390	13390	0
188	20240401	170800	68001690	13390	13390	13390	13390	0
189	20240401	170700	68001690	13390	13390	13390	13390	0
190	20240401	170600	68001690	13390	13390	13390	13390	0
191	20240401	170500	68001690	13390	13390	13390	13390	0
192	20240401	170400	68001690	13390	13390	13390	13390	0
193	20240401	170300	68001690	13390	13390	13390	13390	0
194	20240401	170200	68001690	13390	13390	13390	13390	0
195	20240401	170100	68001690	13390	13390	13390	13390	0
196	20240401	170000	68001690	13390	13390	13390	13390	0
197	20240401	165900	68001690	13390	13390	13390	13390	0
198	20240401	165800	68001690	13390	13390	13390	13390	0
199	20240401	165700	68001690	13390	13390	13390	13390	0
200	20240401	165600	68001690	13390	13390	13390	13390	0
201	20240401	165500	68001690	13390	13390	13390	13390	0
202	20240401	165400	68001690	13390	13390	13390	13390	0
203	20240401	165300	68001690	13390	13390	13390	13390	0
204	20240401	165200	68001690	13390	13390	13390	13390	0
205	20240401	165100	68001690	13390	13390	13390	13390	0
206	20240401	165000	68001690	13390	13390	13390	13390	0
207	20240401	164900	68001690	13390	13390	13390	13390	0
208	20240401	164800	68001690	13390	13390	13390	13390	0
209	20240401	164700	68001690	13390	13390	13390	13390	0
210	20240401	164600	68001690	13390	13390	13390	13390	0
211	20240401	164500	68001690	13390	13390	13390	13390	0
212	20240401	164400	68001690	13390	13390	13390	13390	401
213	20240401	164300	68001690	13390	13390	13390	13390	0
214	20240401	164200	68001690	13390	13390	13390	13390	0
215	20240401	164100	68001690	13390	13390	13390	13390	0
216	20240401	164000	68001690	13390	13390	13390	13390	0
217	20240401	163900	68001690	13390	13390	13390	13390	0
218	20240401	163800	68001690	13390	13390	13390	13390	0
219	20240401	163700	68001690	13390	13390	13390	13390	0
220	20240401	163600	68001690	13390	13390	13390	13390	0
221	20240401	163500	68001690	13390	13390	13390	13390	0
222	20240401	163400	68001690	13390	13390	13390	13390	0
223	20240401	163300	68001690	13390	13390	13390	13390	0
224	20240401	163200	68001690	13390	13390	13390	13390	0
225	20240401	163100	68001690	13390	13390	13390	13390	0
226	20240401	163000	68001690	13390	13390	13390	13390	0
227	20240401	162900	68001690	13390	13390	13390	13390	0
228	20240401	162800	68001690	13390	13390	13390	13390	0
229	20240401	162700	68001690	13390	13390	13390	13390	0
230	20240401	162600	68001690	13390	13390	13390	13390	0
231	20240401	162500	68001690	13390	13390	13390	13390	0
232	20240401	162400	68001690	13390	13390	13390	13390	0
233	20240401	162300	68001690	13390	13390	13390	13390	0
234	20240401	162200	68001690	13390	13390	13390	13390	0
235	20240401	162100	68001690	13390	13390	13390	13390	0
236	20240401	162000	68001690	13390	13390	13390	13390	0
237	20240401	161900	68001690	13390	13390	13390	13390	0
238	20240401	161800	68001690	13390	13390	13390	13390	0
239	20240401	161700	68001690	13390	13390	13390	13390	0
240	20240401	161600	68001690	13390	13390	13390	13390	0
241	20240401	161500	68001690	13390	13390	13390	13390	0
242	20240401	161400	68001690	13390	13390	13390	13390	401
243	20240401	161300	68001690	13390	13390	13390	13390	0
244	20240401	161200	68001690	13390	13390	13390	13390	0
245	20240401	161100	68001690	13390	13390	13390	13390	0
246	20240401	161000	68001690	13390	13390	13390	13390	0
247	20240401	160900	68001690	13390	13390	13390	13390	0
248	20240401	160800	68001690	13390	13390	13390	13390	0
249	20240401	160700	68001690	13390	13390	13390	13390	0
250	20240401	160600	68001690	13390	13390	13390	13390	0
251	20240401	160500	68001690	13390	13390	13390	13390	0
252	20240401	160400	68001690	13390	13390	13390	13390	0
253	20240401	160300	68001690	13390	13390	13390	13390	0
254	20240401	160200	68001690	13390	13390	13390	13390	0
255	20240401	160100	68001690	13390	13390	13390	13390	0
256	20240401	160000	68001690	13390	13390	13390	13390	0
257	20240401	155900	68001690	13390	13390	13390	13390	0
258	20240401	155800	68001690	13390	13390	13390	13390	0
259	20240401	155700	68001690	13390	13390	13390	13390	0
260	20240401	155600	68001690	13390	13390	13390	13390	0
261	20240401	155500	68001690	13390	13390	13390	13390	0
262	20240401	155400	68001690	13390	13390	13390	13390	0
263	20240401	155300	68001690	13390	13390	13390	13390	0
264	20240401	155200	68001690	13390	13390	13390	13390	0
265	20240401	155100	68001690	13390	13390	13390	13390	0
266	20240401	155000	68001690	13390	13390	13390	13390	0
267	20240401	154900	68001690	13390	13390	13390	13390	0
268	20240401	154800	68001690	13390	13390	13390	13390	0
269	20240401	154700	68001690	13390	13390	13390	13390	0
270	20240401	154600	68001690	13390	13390	13390	13390	0
271	20240401	154500	68001690	13390	13390	13390	13390	0
272	20240401	154400	68001690	13390	13390	13390	13390	401
273	20240401	154300	68001690	13390	13390	13390	13390	0
274	20240401	154200	68001690	13390	13390	13390	13390	0
275	20240401	154100	68001690	13390	13390	13390	13390	0
276	20240401	154000	68001690	13390	13390	13390	13390	0
277	20240401	153900	68001690	13390	13390	13390	13390	0
278	20240401	153800	68001690	13390	13390	13390	13390	0
279	20240401	153700	68001690	13390	13390	13390	13390	0
280	20240401	153600	68001690	13390	13390	13390	13390	0
281	20240401	153500	68001690	13390	13390	13390	13390	0
282	20240401	153400	68001690	13390	13390	13390	13390	0
283	20240401	153300	68001690	13390	13390	13390	13390	0
284	20240401	153200	68001690	13390	13390	13390	13390	0
285	20240401	153100	68001690	13390	13390	13390	13390	0
286	20240401	153000	68001690	13390	13390	13390	13390	401
287	20240401	152900	62632300	13410	13410	13410	13410	0
288	20240401	152800	62632300	13410	13410	13410	13410	0
289	20240401	152700	62632300	13410	13410	13410	13410	0
290	20240401	152600	62632300	13410	13410	13410	13410	0
291	20240401	152500	62632300	13410	13410	13410	13410	0
292	20240401	152400	62632300	13410	13410	13410	13410	0
293	20240401	152300	62632300	13410	13410	13410	13410	0
294	20240401	152200	62632300	13410	13410	13410	13410	0
295	20240401	152100	62632300	13410	13410	13410	13410	0
296	20240401	152000	62632300	13410	13410	13410	13410	0
297	20240401	151900	62632300	13410	13410	13410	13410	20
298	20240401	151800	62364100	13410	13410	13410	13410	0
299	20240401	151700	62364100	13410	13410	13410	13410	81
300	20240401	151600	61277890	13410	13410	13410	13410	0
301	20240401	151500	61277890	13410	13410	13410	13410	108
302	20240401	151400	59829610	13410	13410	13410	13410	7
303	20240401	151300	59735740	13410	13410	13410	13410	61
304	20240401	151200	58917730	13410	13410	13410	13410	0
305	20240401	151100	58917730	13410	13410	13410	13410	0
306	20240401	151000	58917730	13410	13410	13410	13410	0
307	20240401	150900	58917730	13410	13410	13410	13410	94
308	20240401	150800	57657190	13420	13420	13420	13420	0
309	20240401	150700	57657190	13420	13420	13420	13420	0
310	20240401	150600	57657190	13420	13420	13420	13420	0
311	20240401	150500	57657190	13420	13400	13420	13400	336
312	20240401	150400	53154770	13400	13400	13400	13400	20
313	20240401	150300	52886770	13400	13400	13400	13400	0
314	20240401	150200	52886770	13400	13400	13400	13400	0
315	20240401	150100	52886770	13400	13400	13400	13400	0
316	20240401	150000	52886770	13400	13400	13400	13400	1
317	20240401	145900	52873370	13400	13400	13400	13400	0
318	20240401	145800	52873370	13400	13400	13400	13400	67
319	20240401	145700	51975570	13400	13400	13400	13400	6
320	20240401	145600	51895170	13390	13390	13390	13390	0
321	20240401	145500	51895170	13390	13390	13390	13390	0
322	20240401	145400	51895170	13390	13390	13390	13390	0
323	20240401	145300	51895170	13390	13390	13390	13390	10
324	20240401	145200	51761270	13400	13400	13400	13400	89
325	20240401	145100	50568670	13400	13400	13400	13400	0
326	20240401	145000	50568670	13400	13400	13400	13400	0
327	20240401	144900	50568670	13400	13400	13400	13400	0
328	20240401	144800	50568670	13400	13400	13400	13400	0
329	20240401	144700	50568670	13400	13400	13400	13400	52
330	20240401	144600	49871870	13400	13400	13400	13400	0
331	20240401	144500	49871870	13400	13400	13400	13400	2
332	20240401	144400	49845070	13400	13400	13400	13400	0
333	20240401	144300	49845070	13400	13400	13400	13400	0
334	20240401	144200	49845070	13400	13400	13400	13400	0
335	20240401	144100	49845070	13400	13400	13400	13400	0
336	20240401	144000	49845070	13400	13400	13400	13400	0
337	20240401	143900	49845070	13400	13400	13400	13400	74
338	20240401	143800	48853470	13410	13410	13410	13410	0
339	20240401	143700	48853470	13410	13410	13410	13410	0
340	20240401	143600	48853470	13410	13410	13410	13410	0
341	20240401	143500	48853470	13410	13410	13410	13410	45
342	20240401	143400	48250020	13410	13410	13410	13410	0
343	20240401	143300	48250020	13410	13410	13410	13410	0
344	20240401	143200	48250020	13410	13410	13410	13410	0
345	20240401	143100	48250020	13410	13410	13410	13410	0
346	20240401	143000	48250020	13410	13410	13410	13410	41
347	20240401	142900	47700210	13400	13400	13400	13400	0
348	20240401	142800	47700210	13400	13400	13400	13400	0
349	20240401	142700	47700210	13400	13400	13400	13400	0
350	20240401	142600	47700210	13400	13400	13400	13400	1
351	20240401	142500	47686810	13400	13400	13400	13400	0
352	20240401	142400	47686810	13400	13400	13400	13400	0
353	20240401	142300	47686810	13400	13400	13400	13400	0
354	20240401	142200	47686810	13400	13400	13400	13400	0
355	20240401	142100	47686810	13400	13400	13400	13400	0
356	20240401	142000	47686810	13400	13400	13400	13400	0
357	20240401	141900	47686810	13400	13400	13400	13400	0
358	20240401	141800	47686810	13400	13400	13400	13400	0
359	20240401	141700	47686810	13400	13400	13400	13400	0
360	20240401	141600	47686810	13400	13400	13400	13400	100
361	20240401	141500	46346810	13410	13410	13410	13410	0
362	20240401	141400	46346810	13410	13410	13410	13410	0
363	20240401	141300	46346810	13410	13410	13410	13410	0
364	20240401	141200	46346810	13410	13410	13410	13410	1
365	20240401	141100	46333400	13390	13390	13390	13390	0
366	20240401	141000	46333400	13390	13390	13390	13390	0
367	20240401	140900	46333400	13390	13390	13390	13390	267
368	20240401	140800	42758270	13390	13390	13390	13390	19
369	20240401	140700	42503860	13390	13390	13390	13390	0
370	20240401	140600	42503860	13390	13390	13390	13390	0
371	20240401	140500	42503860	13390	13390	13390	13390	0
372	20240401	140400	42503860	13390	13390	13390	13390	0
373	20240401	140300	42503860	13390	13390	13390	13390	25
374	20240401	140200	42169110	13370	13370	13370	13370	0
375	20240401	140100	42169110	13370	13370	13370	13370	0
376	20240401	140000	42169110	13370	13370	13370	13370	0
377	20240401	135900	42169110	13370	13370	13370	13370	10
378	20240401	135800	42035410	13380	13380	13380	13380	27
379	20240401	135700	41674150	13380	13380	13380	13380	34
380	20240401	135600	41219230	13380	13380	13380	13380	74
381	20240401	135500	40229110	13370	13370	13370	13370	0
382	20240401	135400	40229110	13370	13370	13370	13370	0
383	20240401	135300	40229110	13370	13370	13370	13370	0
384	20240401	135200	40229110	13370	13370	13370	13370	0
385	20240401	135100	40229110	13370	13370	13370	13370	0
386	20240401	135000	40229110	13370	13380	13380	13370	56
387	20240401	134900	39480380	13380	13380	13380	13380	100
388	20240401	134800	38142380	13380	13380	13380	13380	0
389	20240401	134700	38142380	13380	13380	13380	13380	0
390	20240401	134600	38142380	13380	13380	13380	13380	0
391	20240401	134500	38142380	13380	13380	13380	13380	50
392	20240401	134400	37473380	13370	13370	13370	13370	0
393	20240401	134300	37473380	13370	13370	13370	13370	90
394	20240401	134200	36270080	13370	13370	13370	13370	0
395	20240401	134100	36270080	13370	13370	13370	13370	2
396	20240401	134000	36243340	13370	13370	13370	13370	0
397	20240401	133900	36243340	13370	13370	13370	13370	0
398	20240401	133800	36243340	13370	13370	13370	13370	0
399	20240401	133700	36243340	13370	13370	13370	13370	0
400	20240401	133600	36243340	13370	13370	13370	13370	0
401	20240401	133500	36243340	13370	13370	13370	13370	0
402	20240401	133400	36243340	13370	13370	13370	13370	9
403	20240401	133300	36123010	13370	13370	13370	13370	14
404	20240401	133200	35935830	13370	13370	13370	13370	100
405	20240401	133100	34598830	13380	13380	13380	13380	0
406	20240401	133000	34598830	13380	13380	13380	13380	0
407	20240401	132900	34598830	13380	13380	13380	13380	5
408	20240401	132800	34531930	13380	13380	13380	13380	0
409	20240401	132700	34531930	13380	13380	13380	13380	0
410	20240401	132600	34531930	13380	13380	13380	13380	3
411	20240401	132500	34491790	13370	13370	13370	13370	0
412	20240401	132400	34491790	13370	13370	13370	13370	0
413	20240401	132300	34491790	13370	13370	13370	13370	0
414	20240401	132200	34491790	13370	13370	13370	13370	10
415	20240401	132100	34358090	13380	13380	13380	13380	0
416	20240401	132000	34358090	13380	13380	13380	13380	1
417	20240401	131900	34344710	13370	13370	13370	13370	0
418	20240401	131800	34344710	13370	13370	13370	13370	11
419	20240401	131700	34197640	13380	13380	13380	13380	0
420	20240401	131600	34197640	13380	13380	13380	13380	0
421	20240401	131500	34197640	13380	13380	13380	13380	0
422	20240401	131400	34197640	13380	13380	13380	13380	2
423	20240401	131300	34170880	13380	13380	13380	13380	0
424	20240401	131200	34170880	13380	13380	13380	13380	0
425	20240401	131100	34170880	13380	13380	13380	13380	1
426	20240401	131000	34157500	13380	13380	13380	13380	0
427	20240401	130900	34157500	13380	13380	13380	13380	0
428	20240401	130800	34157500	13380	13380	13380	13380	0
429	20240401	130700	34157500	13380	13380	13380	13380	0
430	20240401	130600	34157500	13380	13380	13380	13380	1
431	20240401	130500	34144120	13380	13380	13380	13380	0
432	20240401	130400	34144120	13380	13390	13390	13380	39
433	20240401	130300	33622020	13390	13390	13390	13390	97
434	20240401	130200	32323190	13390	13390	13390	13390	0
435	20240401	130100	32323190	13390	13390	13390	13390	0
436	20240401	130000	32323190	13390	13390	13390	13390	0
437	20240401	125900	32323190	13390	13390	13390	13390	0
438	20240401	125800	32323190	13390	13390	13390	13390	0
439	20240401	125700	32323190	13390	13390	13390	13390	0
440	20240401	125600	32323190	13390	13390	13390	13390	0
441	20240401	125500	32323190	13390	13390	13390	13390	7
442	20240401	125400	32229460	13390	13390	13390	13390	0
443	20240401	125300	32229460	13390	13390	13390	13390	179
444	20240401	125200	29832650	13390	13390	13390	13390	0
445	20240401	125100	29832650	13390	13390	13390	13390	10
446	20240401	125000	29698750	13400	13400	13400	13400	0
447	20240401	124900	29698750	13400	13400	13400	13400	0
448	20240401	124800	29698750	13400	13400	13400	13400	0
449	20240401	124700	29698750	13400	13400	13400	13400	0
450	20240401	124600	29698750	13400	13400	13400	13400	0
451	20240401	124500	29698750	13400	13400	13400	13400	5
452	20240401	124400	29631750	13400	13400	13400	13400	20
453	20240401	124300	29363750	13390	13390	13390	13390	0
454	20240401	124200	29363750	13390	13390	13390	13390	0
455	20240401	124100	29363750	13390	13390	13390	13390	0
456	20240401	124000	29363750	13390	13390	13390	13390	0
457	20240401	123900	29363750	13390	13390	13390	13390	0
458	20240401	123800	29363750	13390	13390	13390	13390	0
459	20240401	123700	29363750	13390	13390	13390	13390	0
460	20240401	123600	29363750	13390	13390	13390	13390	0
461	20240401	123500	29363750	13390	13390	13390	13390	0
462	20240401	123400	29363750	13390	13390	13390	13390	0
463	20240401	123300	29363750	13390	13390	13390	13390	0
464	20240401	123200	29363750	13390	13390	13390	13390	0
465	20240401	123100	29363750	13390	13400	13400	13390	6
466	20240401	123000	29283390	13440	13440	13440	13440	0
467	20240401	122900	29283390	13440	13440	13440	13440	0
468	20240401	122800	29283390	13440	13440	13440	13440	0
469	20240401	122700	29283390	13440	13440	13440	13440	0
470	20240401	122600	29283390	13440	13440	13440	13440	0
471	20240401	122500	29283390	13440	13440	13440	13440	0
472	20240401	122400	29283390	13440	13440	13440	13440	1
473	20240401	122300	29269950	13420	13440	13440	13420	2
474	20240401	122200	29243090	13440	13420	13440	13420	2
475	20240401	122100	29216230	13420	13420	13420	13420	0
476	20240401	122000	29216230	13420	13420	13420	13420	0
477	20240401	121900	29216230	13420	13420	13420	13420	0
478	20240401	121800	29216230	13420	13420	13420	13420	0
479	20240401	121700	29216230	13420	13420	13420	13420	0
480	20240401	121600	29216230	13420	13420	13420	13420	0
481	20240401	121500	29216230	13420	13420	13440	13420	4
482	20240401	121400	29162510	13400	13390	13400	13390	293
483	20240401	121300	25239080	13390	13390	13390	13390	1
484	20240401	121200	25225690	13390	13390	13390	13390	0
485	20240401	121100	25225690	13390	13390	13390	13390	1
486	20240401	121000	25212300	13390	13390	13390	13390	0
487	20240401	120900	25212300	13390	13390	13390	13390	0
488	20240401	120800	25212300	13390	13390	13390	13390	0
489	20240401	120700	25212300	13390	13390	13390	13390	50
490	20240401	120600	24542800	13390	13390	13390	13390	0
491	20240401	120500	24542800	13390	13390	13390	13390	0
492	20240401	120400	24542800	13390	13390	13390	13390	0
493	20240401	120300	24542800	13390	13390	13390	13390	0
494	20240401	120200	24542800	13390	13390	13390	13390	0
495	20240401	120100	24542800	13390	13390	13390	13390	0
496	20240401	120000	24542800	13390	13390	13390	13390	1
497	20240401	115900	24529410	13390	13390	13390	13390	0
498	20240401	115800	24529410	13390	13390	13390	13390	16
499	20240401	115700	24315170	13390	13390	13390	13390	10
500	20240401	115600	24181270	13390	13390	13390	13390	0
501	20240401	115500	24181270	13390	13390	13390	13390	0
502	20240401	115400	24181270	13390	13390	13390	13390	7
503	20240401	115300	24087540	13390	13390	13390	13390	0
504	20240401	115200	24087540	13390	13390	13390	13390	0
505	20240401	115100	24087540	13390	13390	13390	13390	0
506	20240401	115000	24087540	13390	13390	13390	13390	0
507	20240401	114900	24087540	13390	13390	13390	13390	38
508	20240401	114800	23578720	13390	13390	13390	13390	25
509	20240401	114700	23243970	13390	13390	13390	13390	2
510	20240401	114600	23217190	13380	13380	13380	13380	0
511	20240401	114500	23217190	13380	13380	13380	13380	0
512	20240401	114400	23217190	13380	13380	13380	13380	5
513	20240401	114300	23150290	13390	13390	13390	13390	0
514	20240401	114200	23150290	13390	13390	13390	13390	0
515	20240401	114100	23150290	13390	13390	13390	13390	0
516	20240401	114000	23150290	13390	13390	13390	13390	0
517	20240401	113900	23150290	13390	13390	13390	13390	0
518	20240401	113800	23150290	13390	13390	13390	13390	0
519	20240401	113700	23150290	13390	13390	13390	13390	0
520	20240401	113600	23150290	13390	13390	13390	13390	0
521	20240401	113500	23150290	13390	13390	13390	13390	0
522	20240401	113400	23150290	13390	13390	13390	13390	0
523	20240401	113300	23150290	13390	13390	13390	13390	0
524	20240401	113200	23150290	13390	13390	13390	13390	0
525	20240401	113100	23150290	13390	13390	13390	13390	0
526	20240401	113000	23150290	13390	13390	13390	13390	0
527	20240401	112900	23150290	13390	13390	13390	13390	0
528	20240401	112800	23150290	13390	13390	13390	13390	0
529	20240401	112700	23150290	13390	13390	13390	13390	0
530	20240401	112600	23150290	13390	13390	13390	13390	0
531	20240401	112500	23150290	13390	13390	13390	13390	0
532	20240401	112400	23150290	13390	13390	13390	13390	0
533	20240401	112300	23150290	13390	13390	13390	13390	1
534	20240401	112200	23136900	13390	13390	13390	13390	0
535	20240401	112100	23136900	13390	13390	13390	13390	1
536	20240401	112000	23123510	13380	13380	13380	13380	0
537	20240401	111900	23123510	13380	13380	13380	13380	0
538	20240401	111800	23123510	13380	13380	13380	13380	0
539	20240401	111700	23123510	13380	13380	13380	13380	0
540	20240401	111600	23123510	13380	13380	13380	13380	0
541	20240401	111500	23123510	13380	13380	13380	13380	2
542	20240401	111400	23096750	13390	13390	13390	13390	0
543	20240401	111300	23096750	13390	13390	13390	13390	0
544	20240401	111200	23096750	13390	13390	13390	13390	0
545	20240401	111100	23096750	13390	13390	13390	13390	0
546	20240401	111000	23096750	13390	13390	13390	13390	12
547	20240401	110900	22936070	13390	13390	13390	13390	0
548	20240401	110800	22936070	13390	13390	13390	13390	0
549	20240401	110700	22936070	13390	13390	13390	13390	10
550	20240401	110600	22802170	13390	13390	13390	13390	0
551	20240401	110500	22802170	13390	13390	13390	13390	0
552	20240401	110400	22802170	13390	13390	13390	13390	0
553	20240401	110300	22802170	13390	13390	13390	13390	0
554	20240401	110200	22802170	13390	13390	13390	13390	0
555	20240401	110100	22802170	13390	13390	13390	13390	3
556	20240401	110000	22762000	13390	13390	13390	13390	0
557	20240401	105900	22762000	13390	13390	13390	13390	5
558	20240401	105800	22695050	13390	13390	13390	13390	0
559	20240401	105700	22695050	13390	13390	13390	13390	2
560	20240401	105600	22668270	13380	13380	13380	13380	13
561	20240401	105500	22494330	13380	13380	13380	13380	1
562	20240401	105400	22480950	13380	13380	13380	13380	16
563	20240401	105300	22266870	13390	13390	13390	13390	0
564	20240401	105200	22266870	13390	13390	13390	13390	0
565	20240401	105100	22266870	13390	13390	13390	13390	0
566	20240401	105000	22266870	13390	13390	13390	13390	0
567	20240401	104900	22266870	13390	13400	13400	13380	32
568	20240401	104800	21838610	13410	13410	13410	13410	7
569	20240401	104700	21744740	13460	13460	13460	13460	0
570	20240401	104600	21744740	13460	13460	13460	13460	0
571	20240401	104500	21744740	13460	13460	13460	13460	0
572	20240401	104400	21744740	13460	13460	13460	13460	0
573	20240401	104300	21744740	13460	13460	13460	13460	0
574	20240401	104200	21744740	13460	13460	13460	13460	0
575	20240401	104100	21744740	13460	13460	13460	13460	0
576	20240401	104000	21744740	13460	13460	13460	13460	0
577	20240401	103900	21744740	13460	13460	13460	13460	0
578	20240401	103800	21744740	13460	13460	13460	13460	2
579	20240401	103700	21717820	13440	13430	13440	13430	13
580	20240401	103600	21543220	13430	13430	13430	13430	1
581	20240401	103500	21529790	13480	13480	13480	13480	0
582	20240401	103400	21529790	13480	13460	13480	13440	48
583	20240401	103300	20884310	13460	13390	13460	13390	35
584	20240401	103200	20414970	13390	13390	13390	13390	4
585	20240401	103100	20361410	13390	13380	13390	13380	7
586	20240401	103000	20267710	13380	13380	13380	13380	0
587	20240401	102900	20267710	13380	13380	13380	13380	0
588	20240401	102800	20267710	13380	13380	13380	13380	0
589	20240401	102700	20267710	13380	13380	13380	13380	200
590	20240401	102600	17591710	13370	13370	13370	13370	0
591	20240401	102500	17591710	13370	13370	13370	13370	0
592	20240401	102400	17591710	13370	13370	13370	13370	0
593	20240401	102300	17591710	13370	13370	13370	13370	0
594	20240401	102200	17591710	13370	13370	13370	13370	0
595	20240401	102100	17591710	13370	13370	13370	13370	0
596	20240401	102000	17591710	13370	13380	13380	13370	21
597	20240401	101900	17310930	13380	13380	13380	13380	0
598	20240401	101800	17310930	13380	13380	13380	13380	0
599	20240401	101700	17310930	13380	13380	13380	13380	1
600	20240401	101600	17297550	13380	13380	13380	13380	0
601	20240401	101500	17297550	13380	13380	13380	13380	0
602	20240401	101400	17297550	13380	13380	13380	13380	1
603	20240401	101300	17284170	13380	13380	13380	13380	0
604	20240401	101200	17284170	13380	13380	13380	13380	0
605	20240401	101100	17284170	13380	13380	13380	13380	0
606	20240401	101000	17284170	13380	13380	13380	13380	0
607	20240401	100900	17284170	13380	13380	13380	13380	11
608	20240401	100800	17136990	13380	13380	13380	13380	2
609	20240401	100700	17110230	13390	13390	13390	13390	1
610	20240401	100600	17096840	13390	13390	13390	13390	0
611	20240401	100500	17096840	13390	13390	13390	13390	0
612	20240401	100400	17096840	13390	13390	13390	13390	0
613	20240401	100300	17096840	13390	13390	13390	13390	50
614	20240401	100200	16427340	13390	13390	13390	13390	0
615	20240401	100100	16427340	13390	13380	13390	13380	79
616	20240401	100000	15370300	13380	13380	13380	13380	0
617	20240401	095900	15370300	13380	13380	13380	13380	0
618	20240401	095800	15370300	13380	13380	13380	13380	2
619	20240401	095700	15343540	13370	13370	13370	13370	77
620	20240401	095600	14314050	13360	13360	13360	13360	2
621	20240401	095500	14287330	13370	13370	13370	13370	0
622	20240401	095400	14287330	13370	13390	13390	13370	97
623	20240401	095300	12989090	13430	13430	13430	13430	0
624	20240401	095200	12989090	13430	13430	13430	13430	0
625	20240401	095100	12989090	13430	13430	13430	13430	0
626	20240401	095000	12989090	13430	13430	13430	13430	0
627	20240401	094900	12989090	13430	13420	13430	13390	104
628	20240401	094800	11595450	13390	13390	13390	13390	76
629	20240401	094700	10577810	13420	13390	13420	13390	246
630	20240401	094600	7283840	13390	13390	13390	13390	2
631	20240401	094500	7257060	13390	13390	13390	13390	0
632	20240401	094400	7257060	13390	13390	13390	13390	0
633	20240401	094300	7257060	13390	13390	13390	13390	0
634	20240401	094200	7257060	13390	13390	13390	13390	0
635	20240401	094100	7257060	13390	13390	13390	13390	0
636	20240401	094000	7257060	13390	13390	13390	13390	0
637	20240401	093900	7257060	13390	13390	13390	13390	0
638	20240401	093800	7257060	13390	13390	13390	13390	0
639	20240401	093700	7257060	13390	13380	13390	13380	6
640	20240401	093600	7176750	13360	13370	13370	13360	3
641	20240401	093500	7136650	13380	13380	13380	13380	4
642	20240401	093400	7083130	13390	13390	13390	13390	2
643	20240401	093300	7056350	13380	13380	13380	13380	4
644	20240401	093200	7002830	13390	13390	13390	13390	41
645	20240401	093100	6453840	13410	13410	13410	13410	0
646	20240401	093000	6453840	13410	13410	13410	13410	0
647	20240401	092900	6453840	13410	13410	13410	13410	0
648	20240401	092800	6453840	13410	13420	13420	13410	4
649	20240401	092700	6400180	13400	13400	13400	13400	9
650	20240401	092600	6279580	13410	13410	13410	13410	0
651	20240401	092500	6279580	13410	13410	13410	13410	2
652	20240401	092400	6252760	13420	13420	13420	13420	0
653	20240401	092300	6252760	13420	13420	13420	13420	0
654	20240401	092200	6252760	13420	13420	13420	13420	0
655	20240401	092100	6252760	13420	13420	13420	13420	2
656	20240401	092000	6225920	13390	13450	13450	13390	152
657	20240401	091900	4186670	13460	13440	13490	13430	30
658	20240401	091800	3783060	13400	13430	13430	13400	77
659	20240401	091700	2751200	13500	13400	13500	13400	3
660	20240401	091600	2710900	13500	13400	13500	13400	4
661	20240401	091500	2657000	13400	13400	13400	13400	0
662	20240401	091400	2657000	13400	13510	13510	13400	3
663	20240401	091300	2616690	13470	13510	13510	13470	90
664	20240401	091200	1403790	13520	13520	13520	13520	0
665	20240401	091100	1403790	13520	13520	13520	13520	0
666	20240401	091000	1403790	13520	13520	13520	13520	0
667	20240401	090900	1403790	13520	13520	13520	13520	0
668	20240401	090800	1403790	13520	13520	13520	13520	0
669	20240401	090700	1403790	13520	13520	13520	13520	1
670	20240401	090600	1390270	13540	13540	13540	13540	0
671	20240401	090500	1390270	13540	13540	13540	13540	0
672	20240401	090400	1390270	13540	13540	13540	13540	0
673	20240401	090300	1390270	13540	13540	13540	13540	0
674	20240401	090200	1390270	13540	13540	13540	13540	0
675	20240401	090100	1390270	13540	13530	13540	13530	15
676	20240401	090000	1187260	13340	13340	13340	13340	89