KissMeData/323350/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204100	18935110	11980	11980	11980	11980	1
3	20240401	204000	18935110	11980	11980	11980	11980	0
4	20240401	203900	18935110	11980	11980	11980	11980	0
5	20240401	203800	18935110	11980	11980	11980	11980	0
6	20240401	203700	18935110	11980	11980	11980	11980	0
7	20240401	203600	18935110	11980	11980	11980	11980	0
8	20240401	203500	18935110	11980	11980	11980	11980	0
9	20240401	203400	18935110	11980	11980	11980	11980	0
10	20240401	203300	18935110	11980	11980	11980	11980	0
11	20240401	203200	18935110	11980	11980	11980	11980	0
12	20240401	203100	18935110	11980	11980	11980	11980	0
13	20240401	203000	18935110	11980	11980	11980	11980	0
14	20240401	202900	18935110	11980	11980	11980	11980	0
15	20240401	202800	18935110	11980	11980	11980	11980	0
16	20240401	202700	18935110	11980	11980	11980	11980	0
17	20240401	202600	18935110	11980	11980	11980	11980	0
18	20240401	202500	18935110	11980	11980	11980	11980	0
19	20240401	202400	18935110	11980	11980	11980	11980	0
20	20240401	202300	18935110	11980	11980	11980	11980	0
21	20240401	202200	18935110	11980	11980	11980	11980	0
22	20240401	202100	18935110	11980	11980	11980	11980	0
23	20240401	202000	18935110	11980	11980	11980	11980	0
24	20240401	201900	18935110	11980	11980	11980	11980	0
25	20240401	201800	18935110	11980	11980	11980	11980	0
26	20240401	201700	18935110	11980	11980	11980	11980	0
27	20240401	201600	18935110	11980	11980	11980	11980	0
28	20240401	201500	18935110	11980	11980	11980	11980	0
29	20240401	201400	18935110	11980	11980	11980	11980	0
30	20240401	201300	18935110	11980	11980	11980	11980	0
31	20240401	201200	18935110	11980	11980	11980	11980	0
32	20240401	201100	18935110	11980	11980	11980	11980	1
33	20240401	201000	18935110	11980	11980	11980	11980	0
34	20240401	200900	18935110	11980	11980	11980	11980	0
35	20240401	200800	18935110	11980	11980	11980	11980	0
36	20240401	200700	18935110	11980	11980	11980	11980	0
37	20240401	200600	18935110	11980	11980	11980	11980	0
38	20240401	200500	18935110	11980	11980	11980	11980	0
39	20240401	200400	18935110	11980	11980	11980	11980	0
40	20240401	200300	18935110	11980	11980	11980	11980	0
41	20240401	200200	18935110	11980	11980	11980	11980	0
42	20240401	200100	18935110	11980	11980	11980	11980	0
43	20240401	200000	18935110	11980	11980	11980	11980	0
44	20240401	195900	18935110	11980	11980	11980	11980	0
45	20240401	195800	18935110	11980	11980	11980	11980	0
46	20240401	195700	18935110	11980	11980	11980	11980	0
47	20240401	195600	18935110	11980	11980	11980	11980	0
48	20240401	195500	18935110	11980	11980	11980	11980	0
49	20240401	195400	18935110	11980	11980	11980	11980	0
50	20240401	195300	18935110	11980	11980	11980	11980	0
51	20240401	195200	18935110	11980	11980	11980	11980	0
52	20240401	195100	18935110	11980	11980	11980	11980	0
53	20240401	195000	18935110	11980	11980	11980	11980	0
54	20240401	194900	18935110	11980	11980	11980	11980	0
55	20240401	194800	18935110	11980	11980	11980	11980	0
56	20240401	194700	18935110	11980	11980	11980	11980	0
57	20240401	194600	18935110	11980	11980	11980	11980	0
58	20240401	194500	18935110	11980	11980	11980	11980	0
59	20240401	194400	18935110	11980	11980	11980	11980	0
60	20240401	194300	18935110	11980	11980	11980	11980	0
61	20240401	194200	18935110	11980	11980	11980	11980	0
62	20240401	194100	18935110	11980	11980	11980	11980	1
63	20240401	194000	18935110	11980	11980	11980	11980	0
64	20240401	193900	18935110	11980	11980	11980	11980	0
65	20240401	193800	18935110	11980	11980	11980	11980	0
66	20240401	193700	18935110	11980	11980	11980	11980	0
67	20240401	193600	18935110	11980	11980	11980	11980	0
68	20240401	193500	18935110	11980	11980	11980	11980	0
69	20240401	193400	18935110	11980	11980	11980	11980	0
70	20240401	193300	18935110	11980	11980	11980	11980	0
71	20240401	193200	18935110	11980	11980	11980	11980	0
72	20240401	193100	18935110	11980	11980	11980	11980	0
73	20240401	193000	18935110	11980	11980	11980	11980	0
74	20240401	192900	18935110	11980	11980	11980	11980	0
75	20240401	192800	18935110	11980	11980	11980	11980	0
76	20240401	192700	18935110	11980	11980	11980	11980	0
77	20240401	192600	18935110	11980	11980	11980	11980	0
78	20240401	192500	18935110	11980	11980	11980	11980	0
79	20240401	192400	18935110	11980	11980	11980	11980	0
80	20240401	192300	18935110	11980	11980	11980	11980	0
81	20240401	192200	18935110	11980	11980	11980	11980	0
82	20240401	192100	18935110	11980	11980	11980	11980	0
83	20240401	192000	18935110	11980	11980	11980	11980	0
84	20240401	191900	18935110	11980	11980	11980	11980	0
85	20240401	191800	18935110	11980	11980	11980	11980	0
86	20240401	191700	18935110	11980	11980	11980	11980	0
87	20240401	191600	18935110	11980	11980	11980	11980	0
88	20240401	191500	18935110	11980	11980	11980	11980	0
89	20240401	191400	18935110	11980	11980	11980	11980	0
90	20240401	191300	18935110	11980	11980	11980	11980	0
91	20240401	191200	18935110	11980	11980	11980	11980	0
92	20240401	191100	18935110	11980	11980	11980	11980	1
93	20240401	191000	18935110	11980	11980	11980	11980	0
94	20240401	190900	18935110	11980	11980	11980	11980	0
95	20240401	190800	18935110	11980	11980	11980	11980	0
96	20240401	190700	18935110	11980	11980	11980	11980	0
97	20240401	190600	18935110	11980	11980	11980	11980	0
98	20240401	190500	18935110	11980	11980	11980	11980	0
99	20240401	190400	18935110	11980	11980	11980	11980	0
100	20240401	190300	18935110	11980	11980	11980	11980	0
101	20240401	190200	18935110	11980	11980	11980	11980	0
102	20240401	190100	18935110	11980	11980	11980	11980	0
103	20240401	190000	18935110	11980	11980	11980	11980	0
104	20240401	185900	18935110	11980	11980	11980	11980	0
105	20240401	185800	18935110	11980	11980	11980	11980	0
106	20240401	185700	18935110	11980	11980	11980	11980	0
107	20240401	185600	18935110	11980	11980	11980	11980	0
108	20240401	185500	18935110	11980	11980	11980	11980	0
109	20240401	185400	18935110	11980	11980	11980	11980	0
110	20240401	185300	18935110	11980	11980	11980	11980	0
111	20240401	185200	18935110	11980	11980	11980	11980	0
112	20240401	185100	18935110	11980	11980	11980	11980	0
113	20240401	185000	18935110	11980	11980	11980	11980	0
114	20240401	184900	18935110	11980	11980	11980	11980	0
115	20240401	184800	18935110	11980	11980	11980	11980	0
116	20240401	184700	18935110	11980	11980	11980	11980	0
117	20240401	184600	18935110	11980	11980	11980	11980	0
118	20240401	184500	18935110	11980	11980	11980	11980	0
119	20240401	184400	18935110	11980	11980	11980	11980	0
120	20240401	184300	18935110	11980	11980	11980	11980	0
121	20240401	184200	18935110	11980	11980	11980	11980	0
122	20240401	184100	18935110	11980	11980	11980	11980	1
123	20240401	184000	18935110	11980	11980	11980	11980	0
124	20240401	183900	18935110	11980	11980	11980	11980	0
125	20240401	183800	18935110	11980	11980	11980	11980	0
126	20240401	183700	18935110	11980	11980	11980	11980	0
127	20240401	183600	18935110	11980	11980	11980	11980	0
128	20240401	183500	18935110	11980	11980	11980	11980	0
129	20240401	183400	18935110	11980	11980	11980	11980	0
130	20240401	183300	18935110	11980	11980	11980	11980	0
131	20240401	183200	18935110	11980	11980	11980	11980	0
132	20240401	183100	18935110	11980	11980	11980	11980	0
133	20240401	183000	18935110	11980	11980	11980	11980	0
134	20240401	182900	18935110	11980	11980	11980	11980	0
135	20240401	182800	18935110	11980	11980	11980	11980	0
136	20240401	182700	18935110	11980	11980	11980	11980	0
137	20240401	182600	18935110	11980	11980	11980	11980	0
138	20240401	182500	18935110	11980	11980	11980	11980	0
139	20240401	182400	18935110	11980	11980	11980	11980	0
140	20240401	182300	18935110	11980	11980	11980	11980	0
141	20240401	182200	18935110	11980	11980	11980	11980	0
142	20240401	182100	18935110	11980	11980	11980	11980	0
143	20240401	182000	18935110	11980	11980	11980	11980	0
144	20240401	181900	18935110	11980	11980	11980	11980	0
145	20240401	181800	18935110	11980	11980	11980	11980	0
146	20240401	181700	18935110	11980	11980	11980	11980	0
147	20240401	181600	18935110	11980	11980	11980	11980	0
148	20240401	181500	18935110	11980	11980	11980	11980	0
149	20240401	181400	18935110	11980	11980	11980	11980	0
150	20240401	181300	18935110	11980	11980	11980	11980	0
151	20240401	181200	18935110	11980	11980	11980	11980	0
152	20240401	181100	18935110	11980	11980	11980	11980	1
153	20240401	181000	18935110	11980	11980	11980	11980	0
154	20240401	180900	18935110	11980	11980	11980	11980	0
155	20240401	180800	18935110	11980	11980	11980	11980	0
156	20240401	180700	18935110	11980	11980	11980	11980	0
157	20240401	180600	18935110	11980	11980	11980	11980	0
158	20240401	180500	18935110	11980	11980	11980	11980	0
159	20240401	180400	18935110	11980	11980	11980	11980	0
160	20240401	180300	18935110	11980	11980	11980	11980	0
161	20240401	180200	18935110	11980	11980	11980	11980	0
162	20240401	180100	18935110	11980	11980	11980	11980	0
163	20240401	180000	18935110	11980	11980	11980	11980	0
164	20240401	175900	18935110	11980	11980	11980	11980	0
165	20240401	175800	18935110	11980	11980	11980	11980	0
166	20240401	175700	18935110	11980	11980	11980	11980	0
167	20240401	175600	18935110	11980	11980	11980	11980	0
168	20240401	175500	18935110	11980	11980	11980	11980	0
169	20240401	175400	18935110	11980	11980	11980	11980	0
170	20240401	175300	18935110	11980	11980	11980	11980	0
171	20240401	175200	18935110	11980	11980	11980	11980	0
172	20240401	175100	18935110	11980	11980	11980	11980	0
173	20240401	175000	18935110	11980	11980	11980	11980	0
174	20240401	174900	18935110	11980	11980	11980	11980	0
175	20240401	174800	18935110	11980	11980	11980	11980	0
176	20240401	174700	18935110	11980	11980	11980	11980	0
177	20240401	174600	18935110	11980	11980	11980	11980	0
178	20240401	174500	18935110	11980	11980	11980	11980	0
179	20240401	174400	18935110	11980	11980	11980	11980	0
180	20240401	174300	18935110	11980	11980	11980	11980	0
181	20240401	174200	18935110	11980	11980	11980	11980	0
182	20240401	174100	18935110	11980	11980	11980	11980	1
183	20240401	174000	18935110	11980	11980	11980	11980	0
184	20240401	173900	18935110	11980	11980	11980	11980	0
185	20240401	173800	18935110	11980	11980	11980	11980	0
186	20240401	173700	18935110	11980	11980	11980	11980	0
187	20240401	173600	18935110	11980	11980	11980	11980	0
188	20240401	173500	18935110	11980	11980	11980	11980	0
189	20240401	173400	18935110	11980	11980	11980	11980	0
190	20240401	173300	18935110	11980	11980	11980	11980	0
191	20240401	173200	18935110	11980	11980	11980	11980	0
192	20240401	173100	18935110	11980	11980	11980	11980	0
193	20240401	173000	18935110	11980	11980	11980	11980	0
194	20240401	172900	18935110	11980	11980	11980	11980	0
195	20240401	172800	18935110	11980	11980	11980	11980	0
196	20240401	172700	18935110	11980	11980	11980	11980	0
197	20240401	172600	18935110	11980	11980	11980	11980	0
198	20240401	172500	18935110	11980	11980	11980	11980	0
199	20240401	172400	18935110	11980	11980	11980	11980	0
200	20240401	172300	18935110	11980	11980	11980	11980	0
201	20240401	172200	18935110	11980	11980	11980	11980	0
202	20240401	172100	18935110	11980	11980	11980	11980	0
203	20240401	172000	18935110	11980	11980	11980	11980	0
204	20240401	171900	18935110	11980	11980	11980	11980	0
205	20240401	171800	18935110	11980	11980	11980	11980	0
206	20240401	171700	18935110	11980	11980	11980	11980	0
207	20240401	171600	18935110	11980	11980	11980	11980	0
208	20240401	171500	18935110	11980	11980	11980	11980	0
209	20240401	171400	18935110	11980	11980	11980	11980	0
210	20240401	171300	18935110	11980	11980	11980	11980	0
211	20240401	171200	18935110	11980	11980	11980	11980	0
212	20240401	171100	18935110	11980	11980	11980	11980	1
213	20240401	171000	18935110	11980	11980	11980	11980	0
214	20240401	170900	18935110	11980	11980	11980	11980	0
215	20240401	170800	18935110	11980	11980	11980	11980	0
216	20240401	170700	18935110	11980	11980	11980	11980	0
217	20240401	170600	18935110	11980	11980	11980	11980	0
218	20240401	170500	18935110	11980	11980	11980	11980	0
219	20240401	170400	18935110	11980	11980	11980	11980	0
220	20240401	170300	18935110	11980	11980	11980	11980	0
221	20240401	170200	18935110	11980	11980	11980	11980	0
222	20240401	170100	18935110	11980	11980	11980	11980	0
223	20240401	170000	18935110	11980	11980	11980	11980	0
224	20240401	165900	18935110	11980	11980	11980	11980	0
225	20240401	165800	18935110	11980	11980	11980	11980	0
226	20240401	165700	18935110	11980	11980	11980	11980	0
227	20240401	165600	18935110	11980	11980	11980	11980	0
228	20240401	165500	18935110	11980	11980	11980	11980	0
229	20240401	165400	18935110	11980	11980	11980	11980	0
230	20240401	165300	18935110	11980	11980	11980	11980	0
231	20240401	165200	18935110	11980	11980	11980	11980	0
232	20240401	165100	18935110	11980	11980	11980	11980	0
233	20240401	165000	18935110	11980	11980	11980	11980	0
234	20240401	164900	18935110	11980	11980	11980	11980	0
235	20240401	164800	18935110	11980	11980	11980	11980	0
236	20240401	164700	18935110	11980	11980	11980	11980	0
237	20240401	164600	18935110	11980	11980	11980	11980	0
238	20240401	164500	18935110	11980	11980	11980	11980	0
239	20240401	164400	18935110	11980	11980	11980	11980	0
240	20240401	164300	18935110	11980	11980	11980	11980	0
241	20240401	164200	18935110	11980	11980	11980	11980	0
242	20240401	164100	18935110	11980	11980	11980	11980	1
243	20240401	164000	18935110	11980	11980	11980	11980	0
244	20240401	163900	18935110	11980	11980	11980	11980	0
245	20240401	163800	18935110	11980	11980	11980	11980	0
246	20240401	163700	18935110	11980	11980	11980	11980	0
247	20240401	163600	18935110	11980	11980	11980	11980	0
248	20240401	163500	18935110	11980	11980	11980	11980	0
249	20240401	163400	18935110	11980	11980	11980	11980	0
250	20240401	163300	18935110	11980	11980	11980	11980	0
251	20240401	163200	18935110	11980	11980	11980	11980	0
252	20240401	163100	18935110	11980	11980	11980	11980	0
253	20240401	163000	18935110	11980	11980	11980	11980	0
254	20240401	162900	18935110	11980	11980	11980	11980	0
255	20240401	162800	18935110	11980	11980	11980	11980	0
256	20240401	162700	18935110	11980	11980	11980	11980	0
257	20240401	162600	18935110	11980	11980	11980	11980	0
258	20240401	162500	18935110	11980	11980	11980	11980	0
259	20240401	162400	18935110	11980	11980	11980	11980	0
260	20240401	162300	18935110	11980	11980	11980	11980	0
261	20240401	162200	18935110	11980	11980	11980	11980	0
262	20240401	162100	18935110	11980	11980	11980	11980	0
263	20240401	162000	18935110	11980	11980	11980	11980	0
264	20240401	161900	18935110	11980	11980	11980	11980	0
265	20240401	161800	18935110	11980	11980	11980	11980	0
266	20240401	161700	18935110	11980	11980	11980	11980	0
267	20240401	161600	18935110	11980	11980	11980	11980	0
268	20240401	161500	18935110	11980	11980	11980	11980	0
269	20240401	161400	18935110	11980	11980	11980	11980	0
270	20240401	161300	18935110	11980	11980	11980	11980	0
271	20240401	161200	18935110	11980	11980	11980	11980	0
272	20240401	161100	18935110	11980	11980	11980	11980	1
273	20240401	161000	18935110	11980	11980	11980	11980	0
274	20240401	160900	18935110	11980	11980	11980	11980	0
275	20240401	160800	18935110	11980	11980	11980	11980	0
276	20240401	160700	18935110	11980	11980	11980	11980	0
277	20240401	160600	18935110	11980	11980	11980	11980	0
278	20240401	160500	18935110	11980	11980	11980	11980	0
279	20240401	160400	18935110	11980	11980	11980	11980	0
280	20240401	160300	18935110	11980	11980	11980	11980	0
281	20240401	160200	18935110	11980	11980	11980	11980	0
282	20240401	160100	18935110	11980	11980	11980	11980	0
283	20240401	160000	18935110	11980	11980	11980	11980	0
284	20240401	155900	18935110	11980	11980	11980	11980	0
285	20240401	155800	18935110	11980	11980	11980	11980	0
286	20240401	155700	18935110	11980	11980	11980	11980	0
287	20240401	155600	18935110	11980	11980	11980	11980	0
288	20240401	155500	18935110	11980	11980	11980	11980	0
289	20240401	155400	18935110	11980	11980	11980	11980	0
290	20240401	155300	18935110	11980	11980	11980	11980	0
291	20240401	155200	18935110	11980	11980	11980	11980	0
292	20240401	155100	18935110	11980	11980	11980	11980	0
293	20240401	155000	18935110	11980	11980	11980	11980	0
294	20240401	154900	18935110	11980	11980	11980	11980	0
295	20240401	154800	18935110	11980	11980	11980	11980	0
296	20240401	154700	18935110	11980	11980	11980	11980	0
297	20240401	154600	18935110	11980	11980	11980	11980	0
298	20240401	154500	18935110	11980	11980	11980	11980	0
299	20240401	154400	18935110	11980	11980	11980	11980	0
300	20240401	154300	18935110	11980	11980	11980	11980	0
301	20240401	154200	18935110	11980	11980	11980	11980	0
302	20240401	154100	18935110	11980	11980	11980	11980	1
303	20240401	154000	18935110	11980	11980	11980	11980	0
304	20240401	153900	18935110	11980	11980	11980	11980	0
305	20240401	153800	18935110	11980	11980	11980	11980	0
306	20240401	153700	18935110	11980	11980	11980	11980	0
307	20240401	153600	18935110	11980	11980	11980	11980	0
308	20240401	153500	18935110	11980	11980	11980	11980	0
309	20240401	153400	18935110	11980	11980	11980	11980	0
310	20240401	153300	18935110	11980	11980	11980	11980	0
311	20240401	153200	18935110	11980	11980	11980	11980	0
312	20240401	153100	18935110	11980	11980	11980	11980	0
313	20240401	153000	18935110	11980	11980	11980	11980	1
314	20240401	152900	18923130	11500	11500	11500	11500	0
315	20240401	152800	18923130	11500	11500	11500	11500	0
316	20240401	152700	18923130	11500	11500	11500	11500	0
317	20240401	152600	18923130	11500	11500	11500	11500	0
318	20240401	152500	18923130	11500	11500	11500	11500	0
319	20240401	152400	18923130	11500	11500	11500	11500	0
320	20240401	152300	18923130	11500	11500	11500	11500	0
321	20240401	152200	18923130	11500	11500	11500	11500	0
322	20240401	152100	18923130	11500	11500	11500	11500	0
323	20240401	152000	18923130	11500	11500	11500	11500	0
324	20240401	151900	18923130	11500	11500	11500	11500	0
325	20240401	151800	18923130	11500	11500	11500	11500	0
326	20240401	151700	18923130	11500	11500	11500	11500	0
327	20240401	151600	18923130	11500	11500	11500	11500	0
328	20240401	151500	18923130	11500	11500	11500	11500	0
329	20240401	151400	18923130	11500	11500	11500	11500	0
330	20240401	151300	18923130	11500	11500	11500	11500	0
331	20240401	151200	18923130	11500	11500	11500	11500	0
332	20240401	151100	18923130	11500	11500	11500	11500	0
333	20240401	151000	18923130	11500	11500	11500	11500	0
334	20240401	150900	18923130	11500	11500	11500	11500	0
335	20240401	150800	18923130	11500	11500	11500	11500	0
336	20240401	150700	18923130	11500	11500	11500	11500	0
337	20240401	150600	18923130	11500	11500	11500	11500	0
338	20240401	150500	18923130	11500	11500	11500	11500	0
339	20240401	150400	18923130	11500	11500	11500	11500	0
340	20240401	150300	18923130	11500	11500	11500	11500	0
341	20240401	150200	18923130	11500	11500	11500	11500	0
342	20240401	150100	18923130	11500	11500	11500	11500	0
343	20240401	150000	18923130	11500	11500	11500	11500	0
344	20240401	145900	18923130	11500	11500	11500	11500	0
345	20240401	145800	18923130	11500	11500	11500	11500	0
346	20240401	145700	18923130	11500	11500	11500	11500	0
347	20240401	145600	18923130	11500	11500	11500	11500	0
348	20240401	145500	18923130	11500	11500	11500	11500	0
349	20240401	145400	18923130	11500	11500	11500	11500	0
350	20240401	145300	18923130	11500	11500	11500	11500	0
351	20240401	145200	18923130	11500	11500	11500	11500	0
352	20240401	145100	18923130	11500	11500	11500	11500	0
353	20240401	145000	18923130	11500	11500	11500	11500	0
354	20240401	144900	18923130	11500	11500	11500	11500	0
355	20240401	144800	18923130	11500	11500	11500	11500	0
356	20240401	144700	18923130	11500	11500	11500	11500	0
357	20240401	144600	18923130	11500	11500	11500	11500	0
358	20240401	144500	18923130	11500	11500	11500	11500	0
359	20240401	144400	18923130	11500	11500	11500	11500	0
360	20240401	144300	18923130	11500	11500	11500	11500	0
361	20240401	144200	18923130	11500	11500	11500	11500	0
362	20240401	144100	18923130	11500	11500	11500	11500	0
363	20240401	144000	18923130	11500	11500	11500	11500	0
364	20240401	143900	18923130	11500	11500	11500	11500	0
365	20240401	143800	18923130	11500	11500	11500	11500	0
366	20240401	143700	18923130	11500	11500	11500	11500	0
367	20240401	143600	18923130	11500	11500	11500	11500	0
368	20240401	143500	18923130	11500	11500	11500	11500	0
369	20240401	143400	18923130	11500	11500	11500	11500	0
370	20240401	143300	18923130	11500	11500	11500	11500	0
371	20240401	143200	18923130	11500	11500	11500	11500	0
372	20240401	143100	18923130	11500	11500	11500	11500	0
373	20240401	143000	18923130	11500	11500	11500	11500	0
374	20240401	142900	18923130	11500	11500	11500	11500	0
375	20240401	142800	18923130	11500	11500	11500	11500	0
376	20240401	142700	18923130	11500	11500	11500	11500	0
377	20240401	142600	18923130	11500	11500	11500	11500	68
378	20240401	142500	18141130	11500	11500	11500	11500	0
379	20240401	142400	18141130	11500	11500	11500	11500	0
380	20240401	142300	18141130	11500	11500	11500	11500	0
381	20240401	142200	18141130	11500	11500	11500	11500	0
382	20240401	142100	18141130	11500	11500	11500	11500	0
383	20240401	142000	18141130	11500	11500	11500	11500	0
384	20240401	141900	18141130	11500	11500	11500	11500	10
385	20240401	141800	18026130	11500	11500	11500	11500	0
386	20240401	141700	18026130	11500	11500	11500	11500	0
387	20240401	141600	18026130	11500	11500	11500	11500	0
388	20240401	141500	18026130	11500	11500	11500	11500	0
389	20240401	141400	18026130	11500	11500	11500	11500	0
390	20240401	141300	18026130	11500	11500	11500	11500	0
391	20240401	141200	18026130	11500	11500	11500	11500	0
392	20240401	141100	18026130	11500	11500	11500	11500	0
393	20240401	141000	18026130	11500	11500	11500	11500	0
394	20240401	140900	18026130	11500	11500	11500	11500	0
395	20240401	140800	18026130	11500	11500	11500	11500	267
396	20240401	140700	14955630	11500	11500	11500	11500	0
397	20240401	140600	14955630	11500	11500	11500	11500	0
398	20240401	140500	14955630	11500	11500	11500	11500	0
399	20240401	140400	14955630	11500	11500	11500	11500	0
400	20240401	140300	14955630	11500	11500	11500	11500	0
401	20240401	140200	14955630	11500	11500	11500	11500	0
402	20240401	140100	14955630	11500	11500	11500	11500	0
403	20240401	140000	14955630	11500	11500	11500	11500	0
404	20240401	135900	14955630	11500	11500	11500	11500	0
405	20240401	135800	14955630	11500	11500	11500	11500	0
406	20240401	135700	14955630	11500	11500	11500	11500	0
407	20240401	135600	14955630	11500	11500	11500	11500	0
408	20240401	135500	14955630	11500	11500	11500	11500	0
409	20240401	135400	14955630	11500	11500	11500	11500	0
410	20240401	135300	14955630	11500	11500	11500	11500	0
411	20240401	135200	14955630	11500	11500	11500	11500	0
412	20240401	135100	14955630	11500	11500	11500	11500	0
413	20240401	135000	14955630	11500	11500	11500	11500	0
414	20240401	134900	14955630	11500	11500	11500	11500	0
415	20240401	134800	14955630	11500	11500	11500	11500	83
416	20240401	134700	14001130	11500	11500	11500	11500	0
417	20240401	134600	14001130	11500	11500	11500	11500	0
418	20240401	134500	14001130	11500	11500	11500	11500	0
419	20240401	134400	14001130	11500	11500	11500	11500	0
420	20240401	134300	14001130	11500	11500	11500	11500	0
421	20240401	134200	14001130	11500	11500	11500	11500	0
422	20240401	134100	14001130	11500	11500	11500	11500	0
423	20240401	134000	14001130	11500	11500	11500	11500	0
424	20240401	133900	14001130	11500	11500	11500	11500	0
425	20240401	133800	14001130	11500	11500	11500	11500	0
426	20240401	133700	14001130	11500	11500	11500	11500	0
427	20240401	133600	14001130	11500	11500	11500	11500	0
428	20240401	133500	14001130	11500	11500	11500	11500	0
429	20240401	133400	14001130	11500	11500	11500	11500	0
430	20240401	133300	14001130	11500	11500	11500	11500	0
431	20240401	133200	14001130	11500	11500	11500	11500	300
432	20240401	133100	10551130	11500	11500	11500	11500	0
433	20240401	133000	10551130	11500	11500	11500	11500	0
434	20240401	132900	10551130	11500	11500	11500	11500	0
435	20240401	132800	10551130	11500	11500	11500	11500	0
436	20240401	132700	10551130	11500	11500	11500	11500	0
437	20240401	132600	10551130	11500	11500	11500	11500	0
438	20240401	132500	10551130	11500	11500	11500	11500	0
439	20240401	132400	10551130	11500	11500	11500	11500	0
440	20240401	132300	10551130	11500	11500	11500	11500	0
441	20240401	132200	10551130	11500	11500	11500	11500	0
442	20240401	132100	10551130	11500	11500	11500	11500	0
443	20240401	132000	10551130	11500	11500	11500	11500	0
444	20240401	131900	10551130	11500	11500	11500	11500	0
445	20240401	131800	10551130	11500	11500	11500	11500	0
446	20240401	131700	10551130	11500	11500	11500	11500	0
447	20240401	131600	10551130	11500	11500	11500	11500	0
448	20240401	131500	10551130	11500	11500	11500	11500	0
449	20240401	131400	10551130	11500	11500	11500	11500	0
450	20240401	131300	10551130	11500	11500	11500	11500	0
451	20240401	131200	10551130	11500	11500	11500	11500	0
452	20240401	131100	10551130	11500	11500	11500	11500	0
453	20240401	131000	10551130	11500	11500	11500	11500	0
454	20240401	130900	10551130	11500	11500	11500	11500	0
455	20240401	130800	10551130	11500	11500	11500	11500	0
456	20240401	130700	10551130	11500	11500	11500	11500	0
457	20240401	130600	10551130	11500	11500	11500	11500	0
458	20240401	130500	10551130	11500	11500	11500	11500	0
459	20240401	130400	10551130	11500	11500	11500	11500	0
460	20240401	130300	10551130	11500	11500	11500	11500	0
461	20240401	130200	10551130	11500	11500	11500	11500	0
462	20240401	130100	10551130	11500	11500	11500	11500	0
463	20240401	130000	10551130	11500	11500	11500	11500	0
464	20240401	125900	10551130	11500	11500	11500	11500	0
465	20240401	125800	10551130	11500	11500	11500	11500	0
466	20240401	125700	10551130	11500	11500	11500	11500	0
467	20240401	125600	10551130	11500	11500	11500	11500	0
468	20240401	125500	10551130	11500	11500	11500	11500	0
469	20240401	125400	10551130	11500	11500	11500	11500	0
470	20240401	125300	10551130	11500	11500	11500	11500	0
471	20240401	125200	10551130	11500	11500	11500	11500	0
472	20240401	125100	10551130	11500	11500	11500	11500	0
473	20240401	125000	10551130	11500	11500	11500	11500	0
474	20240401	124900	10551130	11500	11500	11500	11500	0
475	20240401	124800	10551130	11500	11500	11500	11500	0
476	20240401	124700	10551130	11500	11500	11500	11500	0
477	20240401	124600	10551130	11500	11500	11500	11500	0
478	20240401	124500	10551130	11500	11500	11500	11500	0
479	20240401	124400	10551130	11500	11500	11500	11500	0
480	20240401	124300	10551130	11500	11500	11500	11500	0
481	20240401	124200	10551130	11500	11500	11500	11500	0
482	20240401	124100	10551130	11500	11500	11500	11500	150
483	20240401	124000	8826130	11500	11500	11500	11500	0
484	20240401	123900	8826130	11500	11500	11500	11500	0
485	20240401	123800	8826130	11500	11500	11500	11500	0
486	20240401	123700	8826130	11500	11500	11500	11500	0
487	20240401	123600	8826130	11500	11500	11500	11500	0
488	20240401	123500	8826130	11500	11500	11500	11500	0
489	20240401	123400	8826130	11500	11500	11500	11500	0
490	20240401	123300	8826130	11500	11500	11500	11500	0
491	20240401	123200	8826130	11500	11500	11500	11500	0
492	20240401	123100	8826130	11500	11500	11500	11500	0
493	20240401	123000	8826130	11500	11500	11500	11500	0
494	20240401	122900	8826130	11500	11500	11500	11500	0
495	20240401	122800	8826130	11500	11500	11500	11500	0
496	20240401	122700	8826130	11500	11500	11500	11500	0
497	20240401	122600	8826130	11500	11500	11500	11500	0
498	20240401	122500	8826130	11500	11500	11500	11500	0
499	20240401	122400	8826130	11500	11500	11500	11500	0
500	20240401	122300	8826130	11500	11500	11500	11500	0
501	20240401	122200	8826130	11500	11500	11500	11500	0
502	20240401	122100	8826130	11500	11500	11500	11500	0
503	20240401	122000	8826130	11500	11500	11500	11500	0
504	20240401	121900	8826130	11500	11500	11500	11500	0
505	20240401	121800	8826130	11500	11500	11500	11500	0
506	20240401	121700	8826130	11500	11500	11500	11500	0
507	20240401	121600	8826130	11500	11500	11500	11500	0
508	20240401	121500	8826130	11500	11500	11500	11500	0
509	20240401	121400	8826130	11500	11500	11500	11500	0
510	20240401	121300	8826130	11500	11500	11500	11500	0
511	20240401	121200	8826130	11500	11500	11500	11500	0
512	20240401	121100	8826130	11500	11500	11500	11500	0
513	20240401	121000	8826130	11500	11500	11500	11500	0
514	20240401	120900	8826130	11500	11500	11500	11500	0
515	20240401	120800	8826130	11500	11500	11500	11500	0
516	20240401	120700	8826130	11500	11500	11500	11500	0
517	20240401	120600	8826130	11500	11500	11500	11500	0
518	20240401	120500	8826130	11500	11500	11500	11500	0
519	20240401	120400	8826130	11500	11500	11500	11500	0
520	20240401	120300	8826130	11500	11500	11500	11500	0
521	20240401	120200	8826130	11500	11500	11500	11500	0
522	20240401	120100	8826130	11500	11500	11500	11500	0
523	20240401	120000	8826130	11500	11500	11500	11500	0
524	20240401	115900	8826130	11500	11500	11500	11500	0
525	20240401	115800	8826130	11500	11500	11500	11500	0
526	20240401	115700	8826130	11500	11500	11500	11500	0
527	20240401	115600	8826130	11500	11500	11500	11500	0
528	20240401	115500	8826130	11500	11500	11500	11500	0
529	20240401	115400	8826130	11500	11500	11500	11500	0
530	20240401	115300	8826130	11500	11500	11500	11500	0
531	20240401	115200	8826130	11500	11500	11500	11500	0
532	20240401	115100	8826130	11500	11500	11500	11500	0
533	20240401	115000	8826130	11500	11500	11500	11500	0
534	20240401	114900	8826130	11500	11500	11500	11500	0
535	20240401	114800	8826130	11500	11500	11500	11500	0
536	20240401	114700	8826130	11500	11500	11500	11500	0
537	20240401	114600	8826130	11500	11500	11500	11500	0
538	20240401	114500	8826130	11500	11500	11500	11500	0
539	20240401	114400	8826130	11500	11500	11500	11500	30
540	20240401	114300	8481130	11500	11500	11500	11500	0
541	20240401	114200	8481130	11500	11500	11500	11500	0
542	20240401	114100	8481130	11500	11500	11500	11500	0
543	20240401	114000	8481130	11500	11500	11500	11500	0
544	20240401	113900	8481130	11500	11500	11500	11500	0
545	20240401	113800	8481130	11500	11500	11500	11500	0
546	20240401	113700	8481130	11500	11500	11500	11500	0
547	20240401	113600	8481130	11500	11500	11500	11500	0
548	20240401	113500	8481130	11500	11500	11500	11500	12
549	20240401	113400	8343130	11500	11430	11500	11430	538
550	20240401	113300	2160030	11030	11030	11030	11030	0
551	20240401	113200	2160030	11030	11030	11030	11030	0
552	20240401	113100	2160030	11030	11030	11030	11030	0
553	20240401	113000	2160030	11030	11030	11030	11030	0
554	20240401	112900	2160030	11030	11030	11030	11030	0
555	20240401	112800	2160030	11030	11030	11030	11030	0
556	20240401	112700	2160030	11030	11030	11030	11030	0
557	20240401	112600	2160030	11030	11030	11030	11030	0
558	20240401	112500	2160030	11030	11030	11030	11030	0
559	20240401	112400	2160030	11030	11030	11030	11030	0
560	20240401	112300	2160030	11030	11030	11030	11030	0
561	20240401	112200	2160030	11030	11030	11030	11030	0
562	20240401	112100	2160030	11030	11030	11030	11030	0
563	20240401	112000	2160030	11030	11030	11030	11030	0
564	20240401	111900	2160030	11030	11030	11030	11030	0
565	20240401	111800	2160030	11030	11030	11030	11030	0
566	20240401	111700	2160030	11030	11030	11030	11030	0
567	20240401	111600	2160030	11030	11030	11030	11030	0
568	20240401	111500	2160030	11030	11030	11030	11030	0
569	20240401	111400	2160030	11030	11030	11030	11030	0
570	20240401	111300	2160030	11030	11030	11030	11030	0
571	20240401	111200	2160030	11030	11030	11030	11030	0
572	20240401	111100	2160030	11030	11030	11030	11030	0
573	20240401	111000	2160030	11030	11030	11030	11030	0
574	20240401	110900	2160030	11030	11030	11030	11030	0
575	20240401	110800	2160030	11030	11030	11030	11030	0
576	20240401	110700	2160030	11030	11030	11030	11030	0
577	20240401	110600	2160030	11030	11030	11030	11030	0
578	20240401	110500	2160030	11030	11030	11030	11030	0
579	20240401	110400	2160030	11030	11030	11030	11030	0
580	20240401	110300	2160030	11030	11030	11030	11030	0
581	20240401	110200	2160030	11030	11030	11030	11030	0
582	20240401	110100	2160030	11030	11030	11030	11030	0
583	20240401	110000	2160030	11030	11030	11030	11030	0
584	20240401	105900	2160030	11030	11030	11030	11030	0
585	20240401	105800	2160030	11030	11030	11030	11030	0
586	20240401	105700	2160030	11030	11030	11030	11030	0
587	20240401	105600	2160030	11030	11030	11030	11030	0
588	20240401	105500	2160030	11030	11030	11030	11030	0
589	20240401	105400	2160030	11030	11030	11030	11030	0
590	20240401	105300	2160030	11030	11030	11030	11030	0
591	20240401	105200	2160030	11030	11030	11030	11030	0
592	20240401	105100	2160030	11030	11030	11030	11030	0
593	20240401	105000	2160030	11030	11030	11030	11030	0
594	20240401	104900	2160030	11030	11030	11030	11030	0
595	20240401	104800	2160030	11030	11030	11030	11030	0
596	20240401	104700	2160030	11030	11030	11030	11030	0
597	20240401	104600	2160030	11030	11030	11030	11030	0
598	20240401	104500	2160030	11030	11030	11030	11030	0
599	20240401	104400	2160030	11030	11030	11030	11030	0
600	20240401	104300	2160030	11030	11030	11030	11030	0
601	20240401	104200	2160030	11030	11030	11030	11030	0
602	20240401	104100	2160030	11030	11030	11030	11030	0
603	20240401	104000	2160030	11030	11030	11030	11030	0
604	20240401	103900	2160030	11030	11030	11030	11030	0
605	20240401	103800	2160030	11030	11030	11030	11030	0
606	20240401	103700	2160030	11030	11030	11030	11030	0
607	20240401	103600	2160030	11030	11030	11030	11030	0
608	20240401	103500	2160030	11030	11030	11030	11030	0
609	20240401	103400	2160030	11030	11030	11030	11030	0
610	20240401	103300	2160030	11030	11030	11030	11030	0
611	20240401	103200	2160030	11030	11030	11030	11030	0
612	20240401	103100	2160030	11030	11030	11030	11030	0
613	20240401	103000	2160030	11030	11030	11030	11030	0
614	20240401	102900	2160030	11030	11030	11030	11030	0
615	20240401	102800	2160030	11030	11030	11030	11030	0
616	20240401	102700	2160030	11030	11030	11030	11030	0
617	20240401	102600	2160030	11030	11030	11030	11030	0
618	20240401	102500	2160030	11030	11030	11030	11030	0
619	20240401	102400	2160030	11030	11030	11030	11030	0
620	20240401	102300	2160030	11030	11030	11030	11030	0
621	20240401	102200	2160030	11030	11030	11030	11030	0
622	20240401	102100	2160030	11030	11030	11030	11030	0
623	20240401	102000	2160030	11030	11030	11030	11030	0
624	20240401	101900	2160030	11030	11030	11030	11030	0
625	20240401	101800	2160030	11030	11030	11030	11030	0
626	20240401	101700	2160030	11030	11030	11030	11030	50
627	20240401	101600	1608530	11030	11030	11030	11030	0
628	20240401	101500	1608530	11030	11030	11030	11030	30
629	20240401	101400	1277630	11480	11480	11480	11480	0
630	20240401	101300	1277630	11480	11480	11480	11480	0
631	20240401	101200	1277630	11480	11480	11480	11480	0
632	20240401	101100	1277630	11480	11480	11480	11480	0
633	20240401	101000	1277630	11480	11480	11480	11480	0
634	20240401	100900	1277630	11480	11480	11480	11480	0
635	20240401	100800	1277630	11480	11480	11480	11480	0
636	20240401	100700	1277630	11480	11480	11480	11480	0
637	20240401	100600	1277630	11480	11480	11480	11480	0
638	20240401	100500	1277630	11480	11480	11480	11480	0
639	20240401	100400	1277630	11480	11480	11480	11480	0
640	20240401	100300	1277630	11480	11480	11480	11480	0
641	20240401	100200	1277630	11480	11480	11480	11480	0
642	20240401	100100	1277630	11480	11480	11480	11480	0
643	20240401	100000	1277630	11480	11480	11480	11480	1
644	20240401	095900	1266150	11010	11010	11010	11010	0
645	20240401	095800	1266150	11010	11010	11010	11010	0
646	20240401	095700	1266150	11010	11010	11010	11010	0
647	20240401	095600	1266150	11010	11010	11010	11010	0
648	20240401	095500	1266150	11010	11010	11010	11010	0
649	20240401	095400	1266150	11010	11010	11010	11010	0
650	20240401	095300	1266150	11010	11010	11010	11010	0
651	20240401	095200	1266150	11010	11010	11010	11010	0
652	20240401	095100	1266150	11010	11010	11010	11010	0
653	20240401	095000	1266150	11010	11010	11010	11010	0
654	20240401	094900	1266150	11010	11010	11010	11010	0
655	20240401	094800	1266150	11010	11010	11010	11010	0
656	20240401	094700	1266150	11010	11010	11010	11010	0
657	20240401	094600	1266150	11010	11010	11010	11010	0
658	20240401	094500	1266150	11010	11010	11010	11010	0
659	20240401	094400	1266150	11010	11010	11010	11010	0
660	20240401	094300	1266150	11010	11010	11010	11010	115
661	20240401	094200	0	11500	11500	11500	11500	0
662	20240401	094100	0	11500	11500	11500	11500	0
663	20240401	094000	0	11500	11500	11500	11500	0
664	20240401	093900	0	11500	11500	11500	11500	0
665	20240401	093800	0	11500	11500	11500	11500	0
666	20240401	093700	0	11500	11500	11500	11500	0
667	20240401	093600	0	11500	11500	11500	11500	0
668	20240401	093500	0	11500	11500	11500	11500	0
669	20240401	093400	0	11500	11500	11500	11500	0
670	20240401	093300	0	11500	11500	11500	11500	0
671	20240401	093200	0	11500	11500	11500	11500	0
672	20240401	093100	0	11500	11500	11500	11500	0
673	20240401	093000	0	11500	11500	11500	11500	0
674	20240401	092900	0	11500	11500	11500	11500	0
675	20240401	092800	0	11500	11500	11500	11500	0
676	20240401	092700	0	11500	11500	11500	11500	0
677	20240401	092600	0	11500	11500	11500	11500	0
678	20240401	092500	0	11500	11500	11500	11500	0
679	20240401	092400	0	11500	11500	11500	11500	0
680	20240401	092300	0	11500	11500	11500	11500	0
681	20240401	092200	0	11500	11500	11500	11500	0
682	20240401	092100	0	11500	11500	11500	11500	0
683	20240401	092000	0	11500	11500	11500	11500	0
684	20240401	091900	0	11500	11500	11500	11500	0
685	20240401	091800	0	11500	11500	11500	11500	0
686	20240401	091700	0	11500	11500	11500	11500	0
687	20240401	091600	0	11500	11500	11500	11500	0
688	20240401	091500	0	11500	11500	11500	11500	0
689	20240401	091400	0	11500	11500	11500	11500	0
690	20240401	091300	0	11500	11500	11500	11500	0
691	20240401	091200	0	11500	11500	11500	11500	0
692	20240401	091100	0	11500	11500	11500	11500	0
693	20240401	091000	0	11500	11500	11500	11500	0
694	20240401	090900	0	11500	11500	11500	11500	0
695	20240401	090800	0	11500	11500	11500	11500	0
696	20240401	090700	0	11500	11500	11500	11500	0
697	20240401	090600	0	11500	11500	11500	11500	0
698	20240401	090500	0	11500	11500	11500	11500	0
699	20240401	090400	0	11500	11500	11500	11500	0
700	20240401	090300	0	11500	11500	11500	11500	0
701	20240401	090200	0	11500	11500	11500	11500	0
702	20240401	090100	0	11500	11500	11500	11500	0
703	20240401	090000	0	11500	11500	11500	11500	0