KissMeData/263690/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202700	134968900	10200	10200	10200	10200	505
3	20240401	202600	134968900	10200	10200	10200	10200	0
4	20240401	202500	134968900	10200	10200	10200	10200	0
5	20240401	202400	134968900	10200	10200	10200	10200	0
6	20240401	202300	134968900	10200	10200	10200	10200	0
7	20240401	202200	134968900	10200	10200	10200	10200	0
8	20240401	202100	134968900	10200	10200	10200	10200	0
9	20240401	202000	134968900	10200	10200	10200	10200	0
10	20240401	201900	134968900	10200	10200	10200	10200	0
11	20240401	201800	134968900	10200	10200	10200	10200	0
12	20240401	201700	134968900	10200	10200	10200	10200	0
13	20240401	201600	134968900	10200	10200	10200	10200	0
14	20240401	201500	134968900	10200	10200	10200	10200	0
15	20240401	201400	134968900	10200	10200	10200	10200	0
16	20240401	201300	134968900	10200	10200	10200	10200	0
17	20240401	201200	134968900	10200	10200	10200	10200	0
18	20240401	201100	134968900	10200	10200	10200	10200	0
19	20240401	201000	134968900	10200	10200	10200	10200	0
20	20240401	200900	134968900	10200	10200	10200	10200	0
21	20240401	200800	134968900	10200	10200	10200	10200	0
22	20240401	200700	134968900	10200	10200	10200	10200	0
23	20240401	200600	134968900	10200	10200	10200	10200	0
24	20240401	200500	134968900	10200	10200	10200	10200	0
25	20240401	200400	134968900	10200	10200	10200	10200	0
26	20240401	200300	134968900	10200	10200	10200	10200	0
27	20240401	200200	134968900	10200	10200	10200	10200	0
28	20240401	200100	134968900	10200	10200	10200	10200	0
29	20240401	200000	134968900	10200	10200	10200	10200	0
30	20240401	195900	134968900	10200	10200	10200	10200	0
31	20240401	195800	134968900	10200	10200	10200	10200	0
32	20240401	195700	134968900	10200	10200	10200	10200	505
33	20240401	195600	134968900	10200	10200	10200	10200	0
34	20240401	195500	134968900	10200	10200	10200	10200	0
35	20240401	195400	134968900	10200	10200	10200	10200	0
36	20240401	195300	134968900	10200	10200	10200	10200	0
37	20240401	195200	134968900	10200	10200	10200	10200	0
38	20240401	195100	134968900	10200	10200	10200	10200	0
39	20240401	195000	134968900	10200	10200	10200	10200	0
40	20240401	194900	134968900	10200	10200	10200	10200	0
41	20240401	194800	134968900	10200	10200	10200	10200	0
42	20240401	194700	134968900	10200	10200	10200	10200	0
43	20240401	194600	134968900	10200	10200	10200	10200	0
44	20240401	194500	134968900	10200	10200	10200	10200	0
45	20240401	194400	134968900	10200	10200	10200	10200	0
46	20240401	194300	134968900	10200	10200	10200	10200	0
47	20240401	194200	134968900	10200	10200	10200	10200	0
48	20240401	194100	134968900	10200	10200	10200	10200	0
49	20240401	194000	134968900	10200	10200	10200	10200	0
50	20240401	193900	134968900	10200	10200	10200	10200	0
51	20240401	193800	134968900	10200	10200	10200	10200	0
52	20240401	193700	134968900	10200	10200	10200	10200	0
53	20240401	193600	134968900	10200	10200	10200	10200	0
54	20240401	193500	134968900	10200	10200	10200	10200	0
55	20240401	193400	134968900	10200	10200	10200	10200	0
56	20240401	193300	134968900	10200	10200	10200	10200	0
57	20240401	193200	134968900	10200	10200	10200	10200	0
58	20240401	193100	134968900	10200	10200	10200	10200	0
59	20240401	193000	134968900	10200	10200	10200	10200	0
60	20240401	192900	134968900	10200	10200	10200	10200	0
61	20240401	192800	134968900	10200	10200	10200	10200	0
62	20240401	192700	134968900	10200	10200	10200	10200	505
63	20240401	192600	134968900	10200	10200	10200	10200	0
64	20240401	192500	134968900	10200	10200	10200	10200	0
65	20240401	192400	134968900	10200	10200	10200	10200	0
66	20240401	192300	134968900	10200	10200	10200	10200	0
67	20240401	192200	134968900	10200	10200	10200	10200	0
68	20240401	192100	134968900	10200	10200	10200	10200	0
69	20240401	192000	134968900	10200	10200	10200	10200	0
70	20240401	191900	134968900	10200	10200	10200	10200	0
71	20240401	191800	134968900	10200	10200	10200	10200	0
72	20240401	191700	134968900	10200	10200	10200	10200	0
73	20240401	191600	134968900	10200	10200	10200	10200	0
74	20240401	191500	134968900	10200	10200	10200	10200	0
75	20240401	191400	134968900	10200	10200	10200	10200	0
76	20240401	191300	134968900	10200	10200	10200	10200	0
77	20240401	191200	134968900	10200	10200	10200	10200	0
78	20240401	191100	134968900	10200	10200	10200	10200	0
79	20240401	191000	134968900	10200	10200	10200	10200	0
80	20240401	190900	134968900	10200	10200	10200	10200	0
81	20240401	190800	134968900	10200	10200	10200	10200	0
82	20240401	190700	134968900	10200	10200	10200	10200	0
83	20240401	190600	134968900	10200	10200	10200	10200	0
84	20240401	190500	134968900	10200	10200	10200	10200	0
85	20240401	190400	134968900	10200	10200	10200	10200	0
86	20240401	190300	134968900	10200	10200	10200	10200	0
87	20240401	190200	134968900	10200	10200	10200	10200	0
88	20240401	190100	134968900	10200	10200	10200	10200	0
89	20240401	190000	134968900	10200	10200	10200	10200	0
90	20240401	185900	134968900	10200	10200	10200	10200	0
91	20240401	185800	134968900	10200	10200	10200	10200	0
92	20240401	185700	134968900	10200	10200	10200	10200	505
93	20240401	185600	134968900	10200	10200	10200	10200	0
94	20240401	185500	134968900	10200	10200	10200	10200	0
95	20240401	185400	134968900	10200	10200	10200	10200	0
96	20240401	185300	134968900	10200	10200	10200	10200	0
97	20240401	185200	134968900	10200	10200	10200	10200	0
98	20240401	185100	134968900	10200	10200	10200	10200	0
99	20240401	185000	134968900	10200	10200	10200	10200	0
100	20240401	184900	134968900	10200	10200	10200	10200	0
101	20240401	184800	134968900	10200	10200	10200	10200	0
102	20240401	184700	134968900	10200	10200	10200	10200	0
103	20240401	184600	134968900	10200	10200	10200	10200	0
104	20240401	184500	134968900	10200	10200	10200	10200	0
105	20240401	184400	134968900	10200	10200	10200	10200	0
106	20240401	184300	134968900	10200	10200	10200	10200	0
107	20240401	184200	134968900	10200	10200	10200	10200	0
108	20240401	184100	134968900	10200	10200	10200	10200	0
109	20240401	184000	134968900	10200	10200	10200	10200	0
110	20240401	183900	134968900	10200	10200	10200	10200	0
111	20240401	183800	134968900	10200	10200	10200	10200	0
112	20240401	183700	134968900	10200	10200	10200	10200	0
113	20240401	183600	134968900	10200	10200	10200	10200	0
114	20240401	183500	134968900	10200	10200	10200	10200	0
115	20240401	183400	134968900	10200	10200	10200	10200	0
116	20240401	183300	134968900	10200	10200	10200	10200	0
117	20240401	183200	134968900	10200	10200	10200	10200	0
118	20240401	183100	134968900	10200	10200	10200	10200	0
119	20240401	183000	134968900	10200	10200	10200	10200	0
120	20240401	182900	134968900	10200	10200	10200	10200	0
121	20240401	182800	134968900	10200	10200	10200	10200	0
122	20240401	182700	134968900	10200	10200	10200	10200	505
123	20240401	182600	134968900	10200	10200	10200	10200	0
124	20240401	182500	134968900	10200	10200	10200	10200	0
125	20240401	182400	134968900	10200	10200	10200	10200	0
126	20240401	182300	134968900	10200	10200	10200	10200	0
127	20240401	182200	134968900	10200	10200	10200	10200	0
128	20240401	182100	134968900	10200	10200	10200	10200	0
129	20240401	182000	134968900	10200	10200	10200	10200	0
130	20240401	181900	134968900	10200	10200	10200	10200	0
131	20240401	181800	134968900	10200	10200	10200	10200	0
132	20240401	181700	134968900	10200	10200	10200	10200	0
133	20240401	181600	134968900	10200	10200	10200	10200	0
134	20240401	181500	134968900	10200	10200	10200	10200	0
135	20240401	181400	134968900	10200	10200	10200	10200	0
136	20240401	181300	134968900	10200	10200	10200	10200	0
137	20240401	181200	134968900	10200	10200	10200	10200	0
138	20240401	181100	134968900	10200	10200	10200	10200	0
139	20240401	181000	134968900	10200	10200	10200	10200	0
140	20240401	180900	134968900	10200	10200	10200	10200	0
141	20240401	180800	134968900	10200	10200	10200	10200	0
142	20240401	180700	134968900	10200	10200	10200	10200	0
143	20240401	180600	134968900	10200	10200	10200	10200	0
144	20240401	180500	134968900	10200	10200	10200	10200	0
145	20240401	180400	134968900	10200	10200	10200	10200	0
146	20240401	180300	134968900	10200	10200	10200	10200	0
147	20240401	180200	134968900	10200	10200	10200	10200	0
148	20240401	180100	134968900	10200	10200	10200	10200	0
149	20240401	180000	134968900	10200	10200	10200	10200	0
150	20240401	175900	134968900	10200	10200	10200	10200	0
151	20240401	175800	134968900	10200	10200	10200	10200	0
152	20240401	175700	134968900	10200	10200	10200	10200	505
153	20240401	175600	134968900	10200	10200	10200	10200	0
154	20240401	175500	134968900	10200	10200	10200	10200	0
155	20240401	175400	134968900	10200	10200	10200	10200	0
156	20240401	175300	134968900	10200	10200	10200	10200	0
157	20240401	175200	134968900	10200	10200	10200	10200	0
158	20240401	175100	134968900	10200	10200	10200	10200	0
159	20240401	175000	134968900	10200	10200	10200	10200	0
160	20240401	174900	134968900	10200	10200	10200	10200	0
161	20240401	174800	134968900	10200	10200	10200	10200	0
162	20240401	174700	134968900	10200	10200	10200	10200	0
163	20240401	174600	134968900	10200	10200	10200	10200	0
164	20240401	174500	134968900	10200	10200	10200	10200	0
165	20240401	174400	134968900	10200	10200	10200	10200	0
166	20240401	174300	134968900	10200	10200	10200	10200	0
167	20240401	174200	134968900	10200	10200	10200	10200	0
168	20240401	174100	134968900	10200	10200	10200	10200	0
169	20240401	174000	134968900	10200	10200	10200	10200	0
170	20240401	173900	134968900	10200	10200	10200	10200	0
171	20240401	173800	134968900	10200	10200	10200	10200	0
172	20240401	173700	134968900	10200	10200	10200	10200	0
173	20240401	173600	134968900	10200	10200	10200	10200	0
174	20240401	173500	134968900	10200	10200	10200	10200	0
175	20240401	173400	134968900	10200	10200	10200	10200	0
176	20240401	173300	134968900	10200	10200	10200	10200	0
177	20240401	173200	134968900	10200	10200	10200	10200	0
178	20240401	173100	134968900	10200	10200	10200	10200	0
179	20240401	173000	134968900	10200	10200	10200	10200	0
180	20240401	172900	134968900	10200	10200	10200	10200	0
181	20240401	172800	134968900	10200	10200	10200	10200	0
182	20240401	172700	134968900	10200	10200	10200	10200	505
183	20240401	172600	134968900	10200	10200	10200	10200	0
184	20240401	172500	134968900	10200	10200	10200	10200	0
185	20240401	172400	134968900	10200	10200	10200	10200	0
186	20240401	172300	134968900	10200	10200	10200	10200	0
187	20240401	172200	134968900	10200	10200	10200	10200	0
188	20240401	172100	134968900	10200	10200	10200	10200	0
189	20240401	172000	134968900	10200	10200	10200	10200	0
190	20240401	171900	134968900	10200	10200	10200	10200	0
191	20240401	171800	134968900	10200	10200	10200	10200	0
192	20240401	171700	134968900	10200	10200	10200	10200	0
193	20240401	171600	134968900	10200	10200	10200	10200	0
194	20240401	171500	134968900	10200	10200	10200	10200	0
195	20240401	171400	134968900	10200	10200	10200	10200	0
196	20240401	171300	134968900	10200	10200	10200	10200	0
197	20240401	171200	134968900	10200	10200	10200	10200	0
198	20240401	171100	134968900	10200	10200	10200	10200	0
199	20240401	171000	134968900	10200	10200	10200	10200	0
200	20240401	170900	134968900	10200	10200	10200	10200	0
201	20240401	170800	134968900	10200	10200	10200	10200	0
202	20240401	170700	134968900	10200	10200	10200	10200	0
203	20240401	170600	134968900	10200	10200	10200	10200	0
204	20240401	170500	134968900	10200	10200	10200	10200	0
205	20240401	170400	134968900	10200	10200	10200	10200	0
206	20240401	170300	134968900	10200	10200	10200	10200	0
207	20240401	170200	134968900	10200	10200	10200	10200	0
208	20240401	170100	134968900	10200	10200	10200	10200	0
209	20240401	170000	134968900	10200	10200	10200	10200	0
210	20240401	165900	134968900	10200	10200	10200	10200	0
211	20240401	165800	134968900	10200	10200	10200	10200	0
212	20240401	165700	134968900	10200	10200	10200	10200	505
213	20240401	165600	134968900	10200	10200	10200	10200	0
214	20240401	165500	134968900	10200	10200	10200	10200	0
215	20240401	165400	134968900	10200	10200	10200	10200	0
216	20240401	165300	134968900	10200	10200	10200	10200	0
217	20240401	165200	134968900	10200	10200	10200	10200	0
218	20240401	165100	134968900	10200	10200	10200	10200	0
219	20240401	165000	134968900	10200	10200	10200	10200	0
220	20240401	164900	134968900	10200	10200	10200	10200	0
221	20240401	164800	134968900	10200	10200	10200	10200	0
222	20240401	164700	134968900	10200	10200	10200	10200	0
223	20240401	164600	134968900	10200	10200	10200	10200	0
224	20240401	164500	134968900	10200	10200	10200	10200	0
225	20240401	164400	134968900	10200	10200	10200	10200	0
226	20240401	164300	134968900	10200	10200	10200	10200	0
227	20240401	164200	134968900	10200	10200	10200	10200	0
228	20240401	164100	134968900	10200	10200	10200	10200	0
229	20240401	164000	134968900	10200	10200	10200	10200	0
230	20240401	163900	134968900	10200	10200	10200	10200	0
231	20240401	163800	134968900	10200	10200	10200	10200	0
232	20240401	163700	134968900	10200	10200	10200	10200	0
233	20240401	163600	134968900	10200	10200	10200	10200	0
234	20240401	163500	134968900	10200	10200	10200	10200	0
235	20240401	163400	134968900	10200	10200	10200	10200	0
236	20240401	163300	134968900	10200	10200	10200	10200	0
237	20240401	163200	134968900	10200	10200	10200	10200	0
238	20240401	163100	134968900	10200	10200	10200	10200	0
239	20240401	163000	134968900	10200	10200	10200	10200	0
240	20240401	162900	134968900	10200	10200	10200	10200	0
241	20240401	162800	134968900	10200	10200	10200	10200	0
242	20240401	162700	134968900	10200	10200	10200	10200	505
243	20240401	162600	134968900	10200	10200	10200	10200	0
244	20240401	162500	134968900	10200	10200	10200	10200	0
245	20240401	162400	134968900	10200	10200	10200	10200	0
246	20240401	162300	134968900	10200	10200	10200	10200	0
247	20240401	162200	134968900	10200	10200	10200	10200	0
248	20240401	162100	134968900	10200	10200	10200	10200	0
249	20240401	162000	134968900	10200	10200	10200	10200	0
250	20240401	161900	134968900	10200	10200	10200	10200	0
251	20240401	161800	134968900	10200	10200	10200	10200	0
252	20240401	161700	134968900	10200	10200	10200	10200	0
253	20240401	161600	134968900	10200	10200	10200	10200	0
254	20240401	161500	134968900	10200	10200	10200	10200	0
255	20240401	161400	134968900	10200	10200	10200	10200	0
256	20240401	161300	134968900	10200	10200	10200	10200	0
257	20240401	161200	134968900	10200	10200	10200	10200	0
258	20240401	161100	134968900	10200	10200	10200	10200	0
259	20240401	161000	134968900	10200	10200	10200	10200	0
260	20240401	160900	134968900	10200	10200	10200	10200	0
261	20240401	160800	134968900	10200	10200	10200	10200	0
262	20240401	160700	134968900	10200	10200	10200	10200	0
263	20240401	160600	134968900	10200	10200	10200	10200	0
264	20240401	160500	134968900	10200	10200	10200	10200	0
265	20240401	160400	134968900	10200	10200	10200	10200	0
266	20240401	160300	134968900	10200	10200	10200	10200	0
267	20240401	160200	134968900	10200	10200	10200	10200	0
268	20240401	160100	134968900	10200	10200	10200	10200	0
269	20240401	160000	134968900	10200	10200	10200	10200	0
270	20240401	155900	134968900	10200	10200	10200	10200	0
271	20240401	155800	134968900	10200	10200	10200	10200	0
272	20240401	155700	134968900	10200	10200	10200	10200	505
273	20240401	155600	134968900	10200	10200	10200	10200	0
274	20240401	155500	134968900	10200	10200	10200	10200	0
275	20240401	155400	134968900	10200	10200	10200	10200	0
276	20240401	155300	134968900	10200	10200	10200	10200	0
277	20240401	155200	134968900	10200	10200	10200	10200	0
278	20240401	155100	134968900	10200	10200	10200	10200	0
279	20240401	155000	134968900	10200	10200	10200	10200	0
280	20240401	154900	134968900	10200	10200	10200	10200	0
281	20240401	154800	134968900	10200	10200	10200	10200	0
282	20240401	154700	134968900	10200	10200	10200	10200	0
283	20240401	154600	134968900	10200	10200	10200	10200	0
284	20240401	154500	134968900	10200	10200	10200	10200	0
285	20240401	154400	134968900	10200	10200	10200	10200	0
286	20240401	154300	134968900	10200	10200	10200	10200	0
287	20240401	154200	134968900	10200	10200	10200	10200	0
288	20240401	154100	134968900	10200	10200	10200	10200	0
289	20240401	154000	134968900	10200	10200	10200	10200	0
290	20240401	153900	134968900	10200	10200	10200	10200	0
291	20240401	153800	134968900	10200	10200	10200	10200	0
292	20240401	153700	134968900	10200	10200	10200	10200	0
293	20240401	153600	134968900	10200	10200	10200	10200	0
294	20240401	153500	134968900	10200	10200	10200	10200	0
295	20240401	153400	134968900	10200	10200	10200	10200	0
296	20240401	153300	134968900	10200	10200	10200	10200	0
297	20240401	153200	134968900	10200	10200	10200	10200	0
298	20240401	153100	134968900	10200	10200	10200	10200	0
299	20240401	153000	134968900	10200	10200	10200	10200	505
300	20240401	152900	129817900	10060	10060	10060	10060	0
301	20240401	152800	129817900	10060	10060	10060	10060	0
302	20240401	152700	129817900	10060	10060	10060	10060	0
303	20240401	152600	129817900	10060	10060	10060	10060	0
304	20240401	152500	129817900	10060	10060	10060	10060	0
305	20240401	152400	129817900	10060	10060	10060	10060	0
306	20240401	152300	129817900	10060	10060	10060	10060	0
307	20240401	152200	129817900	10060	10060	10060	10060	0
308	20240401	152100	129817900	10060	10060	10060	10060	0
309	20240401	152000	129817900	10060	10060	10060	10060	0
310	20240401	151900	129817900	10060	10160	10160	10060	2015
311	20240401	151800	109448750	10200	10200	10200	10200	0
312	20240401	151700	109448750	10200	10200	10200	10200	0
313	20240401	151600	109448750	10200	10200	10200	10200	0
314	20240401	151500	109448750	10200	10200	10200	10200	0
315	20240401	151400	109448750	10200	10200	10200	10200	0
316	20240401	151300	109448750	10200	10200	10200	10200	0
317	20240401	151200	109448750	10200	10200	10200	10200	0
318	20240401	151100	109448750	10200	10200	10200	10200	0
319	20240401	151000	109448750	10200	10200	10200	10200	0
320	20240401	150900	109448750	10200	10200	10200	10200	1
321	20240401	150800	109438550	10160	10160	10160	10160	579
322	20240401	150700	103555910	10200	10200	10200	10200	0
323	20240401	150600	103555910	10200	10200	10200	10200	1
324	20240401	150500	103545710	10170	10190	10190	10170	3
325	20240401	150400	103515170	10200	10200	10200	10200	0
326	20240401	150300	103515170	10200	10200	10200	10200	100
327	20240401	150200	102495170	10200	10200	10200	10200	0
328	20240401	150100	102495170	10200	10200	10200	10200	0
329	20240401	150000	102495170	10200	10200	10200	10200	0
330	20240401	145900	102495170	10200	10200	10200	10200	0
331	20240401	145800	102495170	10200	10200	10200	10200	0
332	20240401	145700	102495170	10200	10200	10200	10200	1
333	20240401	145600	102484970	10200	10200	10200	10200	0
334	20240401	145500	102484970	10200	10200	10200	10200	0
335	20240401	145400	102484970	10200	10200	10200	10200	0
336	20240401	145300	102484970	10200	10200	10200	10200	1
337	20240401	145200	102474770	10200	10200	10200	10200	0
338	20240401	145100	102474770	10200	10200	10200	10200	0
339	20240401	145000	102474770	10200	10200	10200	10200	0
340	20240401	144900	102474770	10200	10200	10200	10200	0
341	20240401	144800	102474770	10200	10200	10200	10200	4
342	20240401	144700	102433970	10160	10160	10160	10160	6
343	20240401	144600	102373010	10170	10170	10170	10170	0
344	20240401	144500	102373010	10170	10170	10170	10170	170
345	20240401	144400	100644110	10170	10170	10170	10170	152
346	20240401	144300	99098270	10200	10200	10200	10200	0
347	20240401	144200	99098270	10200	10200	10200	10200	0
348	20240401	144100	99098270	10200	10200	10200	10200	0
349	20240401	144000	99098270	10200	10200	10200	10200	0
350	20240401	143900	99098270	10200	10200	10200	10200	0
351	20240401	143800	99098270	10200	10200	10200	10200	0
352	20240401	143700	99098270	10200	10200	10200	10200	0
353	20240401	143600	99098270	10200	10190	10200	10190	21
354	20240401	143500	98884270	10180	10180	10180	10180	0
355	20240401	143400	98884270	10180	10180	10180	10180	0
356	20240401	143300	98884270	10180	10180	10180	10180	0
357	20240401	143200	98884270	10180	10180	10180	10180	1
358	20240401	143100	98874090	10180	10180	10180	10180	0
359	20240401	143000	98874090	10180	10180	10180	10180	49
360	20240401	142900	98375270	10170	10170	10170	10170	0
361	20240401	142800	98375270	10170	10170	10170	10170	0
362	20240401	142700	98375270	10170	10170	10170	10170	16
363	20240401	142600	98212550	10170	10170	10170	10170	0
364	20240401	142500	98212550	10170	10170	10170	10170	12
365	20240401	142400	98090510	10170	10170	10170	10170	0
366	20240401	142300	98090510	10170	10170	10170	10170	1250
367	20240401	142200	85378010	10180	10180	10180	10180	0
368	20240401	142100	85378010	10180	10180	10180	10180	0
369	20240401	142000	85378010	10180	10180	10180	10180	0
370	20240401	141900	85378010	10180	10180	10180	10170	118
371	20240401	141800	84176920	10190	10190	10190	10190	0
372	20240401	141700	84176920	10190	10190	10190	10190	1
373	20240401	141600	84166730	10170	10170	10170	10170	0
374	20240401	141500	84166730	10170	10170	10170	10170	0
375	20240401	141400	84166730	10170	10170	10170	10170	0
376	20240401	141300	84166730	10170	10170	10170	10170	0
377	20240401	141200	84166730	10170	10170	10170	10170	0
378	20240401	141100	84166730	10170	10170	10170	10170	0
379	20240401	141000	84166730	10170	10170	10170	10170	130
380	20240401	140900	82844630	10170	10180	10180	10170	1000
381	20240401	140800	72672740	10200	10200	10200	10200	0
382	20240401	140700	72672740	10200	10200	10200	10200	500
383	20240401	140600	67572740	10200	10200	10200	10200	100
384	20240401	140500	66552740	10200	10230	10230	10200	170
385	20240401	140400	64818500	10230	10230	10230	10230	0
386	20240401	140300	64818500	10230	10230	10230	10230	0
387	20240401	140200	64818500	10230	10230	10230	10230	0
388	20240401	140100	64818500	10230	10230	10230	10230	3
389	20240401	140000	64787810	10230	10230	10230	10230	3
390	20240401	135900	64757120	10230	10230	10230	10230	2
391	20240401	135800	64736660	10200	10200	10200	10200	47
392	20240401	135700	64257260	10200	10200	10200	10200	0
393	20240401	135600	64257260	10200	10200	10200	10200	0
394	20240401	135500	64257260	10200	10200	10200	10200	0
395	20240401	135400	64257260	10200	10200	10200	10200	0
396	20240401	135300	64257260	10200	10200	10200	10200	0
397	20240401	135200	64257260	10200	10200	10200	10200	0
398	20240401	135100	64257260	10200	10200	10200	10200	0
399	20240401	135000	64257260	10200	10200	10200	10200	0
400	20240401	134900	64257260	10200	10200	10200	10200	0
401	20240401	134800	64257260	10200	10200	10200	10200	0
402	20240401	134700	64257260	10200	10200	10200	10200	3
403	20240401	134600	64226660	10180	10180	10180	10180	0
404	20240401	134500	64226660	10180	10180	10180	10180	0
405	20240401	134400	64226660	10180	10180	10180	10180	0
406	20240401	134300	64226660	10180	10180	10180	10180	0
407	20240401	134200	64226660	10180	10180	10180	10180	0
408	20240401	134100	64226660	10180	10180	10180	10180	0
409	20240401	134000	64226660	10180	10180	10180	10180	0
410	20240401	133900	64226660	10180	10180	10180	10180	0
411	20240401	133800	64226660	10180	10180	10180	10180	0
412	20240401	133700	64226660	10180	10180	10180	10180	0
413	20240401	133600	64226660	10180	10180	10180	10180	100
414	20240401	133500	63208660	10200	10200	10200	10200	0
415	20240401	133400	63208660	10200	10200	10200	10200	0
416	20240401	133300	63208660	10200	10200	10200	10200	0
417	20240401	133200	63208660	10200	10200	10200	10190	62
418	20240401	133100	62576380	10200	10200	10200	10200	0
419	20240401	133000	62576380	10200	10220	10220	10200	469
420	20240401	132900	57786580	10240	10240	10240	10240	0
421	20240401	132800	57786580	10240	10240	10240	10240	5
422	20240401	132700	57735380	10240	10240	10240	10240	0
423	20240401	132600	57735380	10240	10240	10240	10240	1
424	20240401	132500	57725140	10200	10200	10200	10200	0
425	20240401	132400	57725140	10200	10200	10200	10200	0
426	20240401	132300	57725140	10200	10200	10200	10200	0
427	20240401	132200	57725140	10200	10210	10210	10200	423
428	20240401	132100	53409630	10300	10300	10300	10300	0
429	20240401	132000	53409630	10300	10220	10300	10220	721
430	20240401	131900	46000890	10220	10220	10220	10220	0
431	20240401	131800	46000890	10220	10220	10220	10220	0
432	20240401	131700	46000890	10220	10220	10220	10220	0
433	20240401	131600	46000890	10220	10220	10220	10220	0
434	20240401	131500	46000890	10220	10220	10220	10220	0
435	20240401	131400	46000890	10220	10220	10220	10220	0
436	20240401	131300	46000890	10220	10210	10220	10210	100
437	20240401	131200	44979780	10210	10210	10210	10210	0
438	20240401	131100	44979780	10210	10210	10210	10210	0
439	20240401	131000	44979780	10210	10210	10210	10210	0
440	20240401	130900	44979780	10210	10210	10210	10210	0
441	20240401	130800	44979780	10210	10210	10210	10210	0
442	20240401	130700	44979780	10210	10210	10210	10210	0
443	20240401	130600	44979780	10210	10210	10210	10210	0
444	20240401	130500	44979780	10210	10210	10210	10210	0
445	20240401	130400	44979780	10210	10210	10210	10210	0
446	20240401	130300	44979780	10210	10210	10210	10210	0
447	20240401	130200	44979780	10210	10210	10210	10210	0
448	20240401	130100	44979780	10210	10210	10210	10210	0
449	20240401	130000	44979780	10210	10210	10210	10210	0
450	20240401	125900	44979780	10210	10210	10210	10210	0
451	20240401	125800	44979780	10210	10210	10210	10210	0
452	20240401	125700	44979780	10210	10210	10210	10210	0
453	20240401	125600	44979780	10210	10210	10210	10210	0
454	20240401	125500	44979780	10210	10210	10210	10210	0
455	20240401	125400	44979780	10210	10210	10210	10210	0
456	20240401	125300	44979780	10210	10210	10210	10210	1
457	20240401	125200	44969570	10210	10210	10210	10210	0
458	20240401	125100	44969570	10210	10210	10210	10210	0
459	20240401	125000	44969570	10210	10210	10210	10210	1
460	20240401	124900	44959360	10180	10180	10180	10180	0
461	20240401	124800	44959360	10180	10180	10180	10180	0
462	20240401	124700	44959360	10180	10180	10180	10180	0
463	20240401	124600	44959360	10180	10180	10180	10180	0
464	20240401	124500	44959360	10180	10180	10180	10180	0
465	20240401	124400	44959360	10180	10180	10180	10180	0
466	20240401	124300	44959360	10180	10180	10180	10180	0
467	20240401	124200	44959360	10180	10190	10190	10180	97
468	20240401	124100	43971770	10190	10190	10190	10190	0
469	20240401	124000	43971770	10190	10190	10190	10190	0
470	20240401	123900	43971770	10190	10190	10190	10190	0
471	20240401	123800	43971770	10190	10190	10190	10190	0
472	20240401	123700	43971770	10190	10190	10190	10190	30
473	20240401	123600	43666070	10190	10190	10190	10190	0
474	20240401	123500	43666070	10190	10190	10190	10190	0
475	20240401	123400	43666070	10190	10190	10190	10190	0
476	20240401	123300	43666070	10190	10190	10190	10190	0
477	20240401	123200	43666070	10190	10190	10190	10190	0
478	20240401	123100	43666070	10190	10190	10190	10190	0
479	20240401	123000	43666070	10190	10190	10190	10190	73
480	20240401	122900	42922200	10210	10210	10210	10210	0
481	20240401	122800	42922200	10210	10210	10210	10210	0
482	20240401	122700	42922200	10210	10210	10210	10210	0
483	20240401	122600	42922200	10210	10210	10210	10210	0
484	20240401	122500	42922200	10210	10220	10220	10210	19
485	20240401	122400	42728160	10210	10210	10210	10210	0
486	20240401	122300	42728160	10210	10210	10210	10210	88
487	20240401	122200	41829680	10210	10230	10230	10210	412
488	20240401	122100	37622520	10260	10240	10260	10240	200
489	20240401	122000	35572170	10230	10230	10230	10230	17
490	20240401	121900	35398260	10230	10230	10230	10230	0
491	20240401	121800	35398260	10230	10230	10230	10230	0
492	20240401	121700	35398260	10230	10230	10230	10230	0
493	20240401	121600	35398260	10230	10230	10230	10230	0
494	20240401	121500	35398260	10230	10230	10230	10230	1
495	20240401	121400	35388030	10210	10210	10210	10210	0
496	20240401	121300	35388030	10210	10210	10210	10210	1
497	20240401	121200	35377820	10220	10220	10220	10220	0
498	20240401	121100	35377820	10220	10220	10220	10220	1
499	20240401	121000	35367600	10230	10230	10230	10230	0
500	20240401	120900	35367600	10230	10230	10230	10230	0
501	20240401	120800	35367600	10230	10230	10230	10230	0
502	20240401	120700	35367600	10230	10230	10230	10230	0
503	20240401	120600	35367600	10230	10230	10230	10230	0
504	20240401	120500	35367600	10230	10230	10230	10230	0
505	20240401	120400	35367600	10230	10230	10230	10230	279
506	20240401	120300	32513430	10240	10210	10240	10210	445
507	20240401	120200	27964840	10190	10190	10190	10190	0
508	20240401	120100	27964840	10190	10190	10190	10190	0
509	20240401	120000	27964840	10190	10190	10190	10190	0
510	20240401	115900	27964840	10190	10190	10190	10190	121
511	20240401	115800	26731850	10190	10190	10190	10190	0
512	20240401	115700	26731850	10190	10190	10190	10190	0
513	20240401	115600	26731850	10190	10190	10190	10190	0
514	20240401	115500	26731850	10190	10190	10190	10190	0
515	20240401	115400	26731850	10190	10190	10190	10190	4
516	20240401	115300	26691090	10190	10190	10190	10190	0
517	20240401	115200	26691090	10190	10190	10190	10190	7
518	20240401	115100	26619760	10220	10220	10220	10220	0
519	20240401	115000	26619760	10220	10220	10220	10220	0
520	20240401	114900	26619760	10220	10220	10220	10220	0
521	20240401	114800	26619760	10220	10190	10220	10190	38
522	20240401	114700	26232510	10190	10210	10210	10190	153
523	20240401	114600	24673420	10220	10220	10220	10220	0
524	20240401	114500	24673420	10220	10220	10220	10220	0
525	20240401	114400	24673420	10220	10220	10220	10220	0
526	20240401	114300	24673420	10220	10220	10220	10220	0
527	20240401	114200	24673420	10220	10220	10220	10220	0
528	20240401	114100	24673420	10220	10220	10220	10220	0
529	20240401	114000	24673420	10220	10220	10220	10220	0
530	20240401	113900	24673420	10220	10200	10220	10200	100
531	20240401	113800	23652970	10200	10200	10200	10200	0
532	20240401	113700	23652970	10200	10200	10200	10200	100
533	20240401	113600	22632970	10200	10200	10200	10200	0
534	20240401	113500	22632970	10200	10200	10200	10200	1
535	20240401	113400	22622770	10170	10170	10170	10170	0
536	20240401	113300	22622770	10170	10170	10170	10170	0
537	20240401	113200	22622770	10170	10170	10170	10170	0
538	20240401	113100	22622770	10170	10170	10170	10170	0
539	20240401	113000	22622770	10170	10170	10170	10170	0
540	20240401	112900	22622770	10170	10170	10170	10170	0
541	20240401	112800	22622770	10170	10170	10170	10170	0
542	20240401	112700	22622770	10170	10170	10170	10170	10
543	20240401	112600	22521070	10200	10200	10200	10200	0
544	20240401	112500	22521070	10200	10200	10200	10200	12
545	20240401	112400	22398670	10170	10170	10170	10170	0
546	20240401	112300	22398670	10170	10170	10170	10170	0
547	20240401	112200	22398670	10170	10180	10180	10170	55
548	20240401	112100	21839250	10200	10200	10200	10200	0
549	20240401	112000	21839250	10200	10200	10200	10200	0
550	20240401	111900	21839250	10200	10200	10200	10200	0
551	20240401	111800	21839250	10200	10200	10200	10200	0
552	20240401	111700	21839250	10200	10180	10200	10180	21
553	20240401	111600	21625220	10180	10180	10180	10180	2
554	20240401	111500	21604860	10180	10180	10180	10180	0
555	20240401	111400	21604860	10180	10180	10180	10180	1
556	20240401	111300	21594680	10180	10180	10180	10180	0
557	20240401	111200	21594680	10180	10180	10180	10180	26
558	20240401	111100	21330000	10180	10180	10180	10180	2
559	20240401	111000	21309640	10180	10180	10180	10180	2
560	20240401	110900	21289280	10180	10180	10180	10180	0
561	20240401	110800	21289280	10180	10180	10180	10180	0
562	20240401	110700	21289280	10180	10180	10180	10180	0
563	20240401	110600	21289280	10180	10180	10180	10180	0
564	20240401	110500	21289280	10180	10180	10180	10180	0
565	20240401	110400	21289280	10180	10180	10180	10180	0
566	20240401	110300	21289280	10180	10180	10180	10180	0
567	20240401	110200	21289280	10180	10180	10180	10180	0
568	20240401	110100	21289280	10180	10180	10180	10180	0
569	20240401	110000	21289280	10180	10180	10180	10180	0
570	20240401	105900	21289280	10180	10180	10180	10180	0
571	20240401	105800	21289280	10180	10180	10180	10180	0
572	20240401	105700	21289280	10180	10180	10180	10180	0
573	20240401	105600	21289280	10180	10180	10180	10180	1
574	20240401	105500	21279100	10170	10170	10170	10170	0
575	20240401	105400	21279100	10170	10170	10170	10170	0
576	20240401	105300	21279100	10170	10170	10170	10170	0
577	20240401	105200	21279100	10170	10170	10170	10170	0
578	20240401	105100	21279100	10170	10170	10170	10170	0
579	20240401	105000	21279100	10170	10170	10170	10170	35
580	20240401	104900	20923150	10170	10170	10170	10170	0
581	20240401	104800	20923150	10170	10170	10170	10170	0
582	20240401	104700	20923150	10170	10170	10170	10170	0
583	20240401	104600	20923150	10170	10170	10170	10170	0
584	20240401	104500	20923150	10170	10170	10170	10170	0
585	20240401	104400	20923150	10170	10170	10170	10170	0
586	20240401	104300	20923150	10170	10170	10170	10170	0
587	20240401	104200	20923150	10170	10170	10170	10170	0
588	20240401	104100	20923150	10170	10170	10170	10170	0
589	20240401	104000	20923150	10170	10170	10170	10170	0
590	20240401	103900	20923150	10170	10170	10170	10170	3
591	20240401	103800	20892640	10120	10120	10120	10120	65
592	20240401	103700	20234840	10170	10170	10170	10170	0
593	20240401	103600	20234840	10170	10170	10170	10170	0
594	20240401	103500	20234840	10170	10170	10170	10170	0
595	20240401	103400	20234840	10170	10170	10170	10170	0
596	20240401	103300	20234840	10170	10170	10170	10170	0
597	20240401	103200	20234840	10170	10170	10170	10170	0
598	20240401	103100	20234840	10170	10170	10170	10170	0
599	20240401	103000	20234840	10170	10170	10170	10170	0
600	20240401	102900	20234840	10170	10170	10170	10170	0
601	20240401	102800	20234840	10170	10170	10170	10170	0
602	20240401	102700	20234840	10170	10170	10170	10170	0
603	20240401	102600	20234840	10170	10170	10170	10170	0
604	20240401	102500	20234840	10170	10170	10170	10170	0
605	20240401	102400	20234840	10170	10170	10170	10170	0
606	20240401	102300	20234840	10170	10170	10170	10170	0
607	20240401	102200	20234840	10170	10170	10170	10170	0
608	20240401	102100	20234840	10170	10170	10170	10170	0
609	20240401	102000	20234840	10170	10170	10170	10170	0
610	20240401	101900	20234840	10170	10170	10170	10170	0
611	20240401	101800	20234840	10170	10170	10170	10170	1
612	20240401	101700	20224670	10170	10170	10170	10170	0
613	20240401	101600	20224670	10170	10170	10170	10170	0
614	20240401	101500	20224670	10170	10170	10170	10170	0
615	20240401	101400	20224670	10170	10170	10170	10170	0
616	20240401	101300	20224670	10170	10170	10170	10170	0
617	20240401	101200	20224670	10170	10170	10170	10170	30
618	20240401	101100	19919570	10170	10170	10170	10170	65
619	20240401	101000	19258520	10170	10170	10170	10170	0
620	20240401	100900	19258520	10170	10170	10170	10170	0
621	20240401	100800	19258520	10170	10170	10170	10170	0
622	20240401	100700	19258520	10170	10170	10170	10170	4
623	20240401	100600	19217840	10170	10170	10170	10170	0
624	20240401	100500	19217840	10170	10170	10170	10170	0
625	20240401	100400	19217840	10170	10170	10170	10170	0
626	20240401	100300	19217840	10170	10170	10170	10170	0
627	20240401	100200	19217840	10170	10170	10170	10170	0
628	20240401	100100	19217840	10170	10170	10170	10170	0
629	20240401	100000	19217840	10170	10170	10170	10170	0
630	20240401	095900	19217840	10170	10130	10170	10130	12
631	20240401	095800	19096100	10100	10100	10100	10100	0
632	20240401	095700	19096100	10100	10100	10100	10100	20
633	20240401	095600	18894100	10170	10170	10170	10170	0
634	20240401	095500	18894100	10170	10170	10170	10170	0
635	20240401	095400	18894100	10170	10170	10170	10170	0
636	20240401	095300	18894100	10170	10170	10170	10170	0
637	20240401	095200	18894100	10170	10170	10170	10170	0
638	20240401	095100	18894100	10170	10170	10170	10170	0
639	20240401	095000	18894100	10170	10170	10170	10170	0
640	20240401	094900	18894100	10170	10170	10170	10170	0
641	20240401	094800	18894100	10170	10170	10170	10170	1
642	20240401	094700	18883930	10170	10170	10170	10170	0
643	20240401	094600	18883930	10170	10170	10170	10170	0
644	20240401	094500	18883930	10170	10170	10170	10170	0
645	20240401	094400	18883930	10170	10170	10170	10170	0
646	20240401	094300	18883930	10170	10170	10170	10170	0
647	20240401	094200	18883930	10170	10170	10170	10170	0
648	20240401	094100	18883930	10170	10170	10170	10170	0
649	20240401	094000	18883930	10170	10170	10170	10170	0
650	20240401	093900	18883930	10170	10170	10170	10170	0
651	20240401	093800	18883930	10170	10170	10170	10170	0
652	20240401	093700	18883930	10170	10170	10170	10170	0
653	20240401	093600	18883930	10170	10170	10170	10170	0
654	20240401	093500	18883930	10170	10170	10170	10170	12
655	20240401	093400	18761890	10170	10170	10170	10170	1
656	20240401	093300	18751720	10170	10170	10170	10170	1
657	20240401	093200	18741550	10090	10090	10090	10090	0
658	20240401	093100	18741550	10090	10110	10110	10090	500
659	20240401	093000	13695850	10090	10090	10090	10090	0
660	20240401	092900	13695850	10090	10090	10090	10090	0
661	20240401	092800	13695850	10090	10090	10090	10090	0
662	20240401	092700	13695850	10090	10090	10090	10090	0
663	20240401	092600	13695850	10090	10090	10090	10090	0
664	20240401	092500	13695850	10090	10090	10090	10090	0
665	20240401	092400	13695850	10090	10090	10090	10090	0
666	20240401	092300	13695850	10090	10090	10090	10090	1
667	20240401	092200	13685760	10160	10160	10160	10160	0
668	20240401	092100	13685760	10160	10160	10160	10160	0
669	20240401	092000	13685760	10160	10160	10160	10160	0
670	20240401	091900	13685760	10160	10160	10160	10160	0
671	20240401	091800	13685760	10160	10160	10160	10160	0
672	20240401	091700	13685760	10160	10160	10160	10160	98
673	20240401	091600	12690080	10170	10170	10170	10170	0
674	20240401	091500	12690080	10170	10160	10170	10160	167
675	20240401	091400	10993300	10160	10160	10160	10160	0
676	20240401	091300	10993300	10160	10160	10160	10160	0
677	20240401	091200	10993300	10160	10160	10160	10160	0
678	20240401	091100	10993300	10160	10160	10160	10160	0
679	20240401	091000	10993300	10160	10160	10160	10160	0
680	20240401	090900	10993300	10160	10160	10160	10160	0
681	20240401	090800	10993300	10160	10160	10160	10160	3
682	20240401	090700	10962820	10080	10080	10080	10080	500
683	20240401	090600	5922820	10100	10100	10100	10100	0
684	20240401	090500	5922820	10100	10100	10100	10100	0
685	20240401	090400	5922820	10100	10100	10100	10100	0
686	20240401	090300	5922820	10100	10100	10100	10100	0
687	20240401	090200	5922820	10100	10100	10100	10100	0
688	20240401	090100	5922820	10100	10100	10100	9950	520
689	20240401	090000	741680	10160	10160	10160	10160	73