KissMeData/417970/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	205500	119203380	15040	15040	15040	15040	230
3	20240402	205400	119203380	15040	15040	15040	15040	0
4	20240402	205300	119203380	15040	15040	15040	15040	0
5	20240402	205200	119203380	15040	15040	15040	15040	0
6	20240402	205100	119203380	15040	15040	15040	15040	0
7	20240402	205000	119203380	15040	15040	15040	15040	0
8	20240402	204900	119203380	15040	15040	15040	15040	0
9	20240402	204800	119203380	15040	15040	15040	15040	0
10	20240402	204700	119203380	15040	15040	15040	15040	0
11	20240402	204600	119203380	15040	15040	15040	15040	0
12	20240402	204500	119203380	15040	15040	15040	15040	0
13	20240402	204400	119203380	15040	15040	15040	15040	0
14	20240402	204300	119203380	15040	15040	15040	15040	0
15	20240402	204200	119203380	15040	15040	15040	15040	0
16	20240402	204100	119203380	15040	15040	15040	15040	0
17	20240402	204000	119203380	15040	15040	15040	15040	0
18	20240402	203900	119203380	15040	15040	15040	15040	0
19	20240402	203800	119203380	15040	15040	15040	15040	0
20	20240402	203700	119203380	15040	15040	15040	15040	0
21	20240402	203600	119203380	15040	15040	15040	15040	0
22	20240402	203500	119203380	15040	15040	15040	15040	0
23	20240402	203400	119203380	15040	15040	15040	15040	0
24	20240402	203300	119203380	15040	15040	15040	15040	0
25	20240402	203200	119203380	15040	15040	15040	15040	0
26	20240402	203100	119203380	15040	15040	15040	15040	0
27	20240402	203000	119203380	15040	15040	15040	15040	0
28	20240402	202900	119203380	15040	15040	15040	15040	0
29	20240402	202800	119203380	15040	15040	15040	15040	0
30	20240402	202700	119203380	15040	15040	15040	15040	0
31	20240402	202600	119203380	15040	15040	15040	15040	0
32	20240402	202500	119203380	15040	15040	15040	15040	230
33	20240402	202400	119203380	15040	15040	15040	15040	0
34	20240402	202300	119203380	15040	15040	15040	15040	0
35	20240402	202200	119203380	15040	15040	15040	15040	0
36	20240402	202100	119203380	15040	15040	15040	15040	0
37	20240402	202000	119203380	15040	15040	15040	15040	0
38	20240402	201900	119203380	15040	15040	15040	15040	0
39	20240402	201800	119203380	15040	15040	15040	15040	0
40	20240402	201700	119203380	15040	15040	15040	15040	0
41	20240402	201600	119203380	15040	15040	15040	15040	0
42	20240402	201500	119203380	15040	15040	15040	15040	0
43	20240402	201400	119203380	15040	15040	15040	15040	0
44	20240402	201300	119203380	15040	15040	15040	15040	0
45	20240402	201200	119203380	15040	15040	15040	15040	0
46	20240402	201100	119203380	15040	15040	15040	15040	0
47	20240402	201000	119203380	15040	15040	15040	15040	0
48	20240402	200900	119203380	15040	15040	15040	15040	0
49	20240402	200800	119203380	15040	15040	15040	15040	0
50	20240402	200700	119203380	15040	15040	15040	15040	0
51	20240402	200600	119203380	15040	15040	15040	15040	0
52	20240402	200500	119203380	15040	15040	15040	15040	0
53	20240402	200400	119203380	15040	15040	15040	15040	0
54	20240402	200300	119203380	15040	15040	15040	15040	0
55	20240402	200200	119203380	15040	15040	15040	15040	0
56	20240402	200100	119203380	15040	15040	15040	15040	0
57	20240402	200000	119203380	15040	15040	15040	15040	0
58	20240402	195900	119203380	15040	15040	15040	15040	0
59	20240402	195800	119203380	15040	15040	15040	15040	0
60	20240402	195700	119203380	15040	15040	15040	15040	0
61	20240402	195600	119203380	15040	15040	15040	15040	0
62	20240402	195500	119203380	15040	15040	15040	15040	230
63	20240402	195400	119203380	15040	15040	15040	15040	0
64	20240402	195300	119203380	15040	15040	15040	15040	0
65	20240402	195200	119203380	15040	15040	15040	15040	0
66	20240402	195100	119203380	15040	15040	15040	15040	0
67	20240402	195000	119203380	15040	15040	15040	15040	0
68	20240402	194900	119203380	15040	15040	15040	15040	0
69	20240402	194800	119203380	15040	15040	15040	15040	0
70	20240402	194700	119203380	15040	15040	15040	15040	0
71	20240402	194600	119203380	15040	15040	15040	15040	0
72	20240402	194500	119203380	15040	15040	15040	15040	0
73	20240402	194400	119203380	15040	15040	15040	15040	0
74	20240402	194300	119203380	15040	15040	15040	15040	0
75	20240402	194200	119203380	15040	15040	15040	15040	0
76	20240402	194100	119203380	15040	15040	15040	15040	0
77	20240402	194000	119203380	15040	15040	15040	15040	0
78	20240402	193900	119203380	15040	15040	15040	15040	0
79	20240402	193800	119203380	15040	15040	15040	15040	0
80	20240402	193700	119203380	15040	15040	15040	15040	0
81	20240402	193600	119203380	15040	15040	15040	15040	0
82	20240402	193500	119203380	15040	15040	15040	15040	0
83	20240402	193400	119203380	15040	15040	15040	15040	0
84	20240402	193300	119203380	15040	15040	15040	15040	0
85	20240402	193200	119203380	15040	15040	15040	15040	0
86	20240402	193100	119203380	15040	15040	15040	15040	0
87	20240402	193000	119203380	15040	15040	15040	15040	0
88	20240402	192900	119203380	15040	15040	15040	15040	0
89	20240402	192800	119203380	15040	15040	15040	15040	0
90	20240402	192700	119203380	15040	15040	15040	15040	0
91	20240402	192600	119203380	15040	15040	15040	15040	0
92	20240402	192500	119203380	15040	15040	15040	15040	230
93	20240402	192400	119203380	15040	15040	15040	15040	0
94	20240402	192300	119203380	15040	15040	15040	15040	0
95	20240402	192200	119203380	15040	15040	15040	15040	0
96	20240402	192100	119203380	15040	15040	15040	15040	0
97	20240402	192000	119203380	15040	15040	15040	15040	0
98	20240402	191900	119203380	15040	15040	15040	15040	0
99	20240402	191800	119203380	15040	15040	15040	15040	0
100	20240402	191700	119203380	15040	15040	15040	15040	0
101	20240402	191600	119203380	15040	15040	15040	15040	0
102	20240402	191500	119203380	15040	15040	15040	15040	0
103	20240402	191400	119203380	15040	15040	15040	15040	0
104	20240402	191300	119203380	15040	15040	15040	15040	0
105	20240402	191200	119203380	15040	15040	15040	15040	0
106	20240402	191100	119203380	15040	15040	15040	15040	0
107	20240402	191000	119203380	15040	15040	15040	15040	0
108	20240402	190900	119203380	15040	15040	15040	15040	0
109	20240402	190800	119203380	15040	15040	15040	15040	0
110	20240402	190700	119203380	15040	15040	15040	15040	0
111	20240402	190600	119203380	15040	15040	15040	15040	0
112	20240402	190500	119203380	15040	15040	15040	15040	0
113	20240402	190400	119203380	15040	15040	15040	15040	0
114	20240402	190300	119203380	15040	15040	15040	15040	0
115	20240402	190200	119203380	15040	15040	15040	15040	0
116	20240402	190100	119203380	15040	15040	15040	15040	0
117	20240402	190000	119203380	15040	15040	15040	15040	0
118	20240402	185900	119203380	15040	15040	15040	15040	0
119	20240402	185800	119203380	15040	15040	15040	15040	0
120	20240402	185700	119203380	15040	15040	15040	15040	0
121	20240402	185600	119203380	15040	15040	15040	15040	0
122	20240402	185500	119203380	15040	15040	15040	15040	230
123	20240402	185400	119203380	15040	15040	15040	15040	0
124	20240402	185300	119203380	15040	15040	15040	15040	0
125	20240402	185200	119203380	15040	15040	15040	15040	0
126	20240402	185100	119203380	15040	15040	15040	15040	0
127	20240402	185000	119203380	15040	15040	15040	15040	0
128	20240402	184900	119203380	15040	15040	15040	15040	0
129	20240402	184800	119203380	15040	15040	15040	15040	0
130	20240402	184700	119203380	15040	15040	15040	15040	0
131	20240402	184600	119203380	15040	15040	15040	15040	0
132	20240402	184500	119203380	15040	15040	15040	15040	0
133	20240402	184400	119203380	15040	15040	15040	15040	0
134	20240402	184300	119203380	15040	15040	15040	15040	0
135	20240402	184200	119203380	15040	15040	15040	15040	0
136	20240402	184100	119203380	15040	15040	15040	15040	0
137	20240402	184000	119203380	15040	15040	15040	15040	0
138	20240402	183900	119203380	15040	15040	15040	15040	0
139	20240402	183800	119203380	15040	15040	15040	15040	0
140	20240402	183700	119203380	15040	15040	15040	15040	0
141	20240402	183600	119203380	15040	15040	15040	15040	0
142	20240402	183500	119203380	15040	15040	15040	15040	0
143	20240402	183400	119203380	15040	15040	15040	15040	0
144	20240402	183300	119203380	15040	15040	15040	15040	0
145	20240402	183200	119203380	15040	15040	15040	15040	0
146	20240402	183100	119203380	15040	15040	15040	15040	0
147	20240402	183000	119203380	15040	15040	15040	15040	0
148	20240402	182900	119203380	15040	15040	15040	15040	0
149	20240402	182800	119203380	15040	15040	15040	15040	0
150	20240402	182700	119203380	15040	15040	15040	15040	0
151	20240402	182600	119203380	15040	15040	15040	15040	0
152	20240402	182500	119203380	15040	15040	15040	15040	230
153	20240402	182400	119203380	15040	15040	15040	15040	0
154	20240402	182300	119203380	15040	15040	15040	15040	0
155	20240402	182200	119203380	15040	15040	15040	15040	0
156	20240402	182100	119203380	15040	15040	15040	15040	0
157	20240402	182000	119203380	15040	15040	15040	15040	0
158	20240402	181900	119203380	15040	15040	15040	15040	0
159	20240402	181800	119203380	15040	15040	15040	15040	0
160	20240402	181700	119203380	15040	15040	15040	15040	0
161	20240402	181600	119203380	15040	15040	15040	15040	0
162	20240402	181500	119203380	15040	15040	15040	15040	0
163	20240402	181400	119203380	15040	15040	15040	15040	0
164	20240402	181300	119203380	15040	15040	15040	15040	0
165	20240402	181200	119203380	15040	15040	15040	15040	0
166	20240402	181100	119203380	15040	15040	15040	15040	0
167	20240402	181000	119203380	15040	15040	15040	15040	0
168	20240402	180900	119203380	15040	15040	15040	15040	0
169	20240402	180800	119203380	15040	15040	15040	15040	0
170	20240402	180700	119203380	15040	15040	15040	15040	0
171	20240402	180600	119203380	15040	15040	15040	15040	0
172	20240402	180500	119203380	15040	15040	15040	15040	0
173	20240402	180400	119203380	15040	15040	15040	15040	0
174	20240402	180300	119203380	15040	15040	15040	15040	0
175	20240402	180200	119203380	15040	15040	15040	15040	0
176	20240402	180100	119203380	15040	15040	15040	15040	0
177	20240402	180000	119203380	15040	15040	15040	15040	0
178	20240402	175900	119203380	15040	15040	15040	15040	0
179	20240402	175800	119203380	15040	15040	15040	15040	0
180	20240402	175700	119203380	15040	15040	15040	15040	0
181	20240402	175600	119203380	15040	15040	15040	15040	0
182	20240402	175500	119203380	15040	15040	15040	15040	230
183	20240402	175400	119203380	15040	15040	15040	15040	0
184	20240402	175300	119203380	15040	15040	15040	15040	0
185	20240402	175200	119203380	15040	15040	15040	15040	0
186	20240402	175100	119203380	15040	15040	15040	15040	0
187	20240402	175000	119203380	15040	15040	15040	15040	0
188	20240402	174900	119203380	15040	15040	15040	15040	0
189	20240402	174800	119203380	15040	15040	15040	15040	0
190	20240402	174700	119203380	15040	15040	15040	15040	0
191	20240402	174600	119203380	15040	15040	15040	15040	0
192	20240402	174500	119203380	15040	15040	15040	15040	0
193	20240402	174400	119203380	15040	15040	15040	15040	0
194	20240402	174300	119203380	15040	15040	15040	15040	0
195	20240402	174200	119203380	15040	15040	15040	15040	0
196	20240402	174100	119203380	15040	15040	15040	15040	0
197	20240402	174000	119203380	15040	15040	15040	15040	0
198	20240402	173900	119203380	15040	15040	15040	15040	0
199	20240402	173800	119203380	15040	15040	15040	15040	0
200	20240402	173700	119203380	15040	15040	15040	15040	0
201	20240402	173600	119203380	15040	15040	15040	15040	0
202	20240402	173500	119203380	15040	15040	15040	15040	0
203	20240402	173400	119203380	15040	15040	15040	15040	0
204	20240402	173300	119203380	15040	15040	15040	15040	0
205	20240402	173200	119203380	15040	15040	15040	15040	0
206	20240402	173100	119203380	15040	15040	15040	15040	0
207	20240402	173000	119203380	15040	15040	15040	15040	0
208	20240402	172900	119203380	15040	15040	15040	15040	0
209	20240402	172800	119203380	15040	15040	15040	15040	0
210	20240402	172700	119203380	15040	15040	15040	15040	0
211	20240402	172600	119203380	15040	15040	15040	15040	0
212	20240402	172500	119203380	15040	15040	15040	15040	230
213	20240402	172400	119203380	15040	15040	15040	15040	0
214	20240402	172300	119203380	15040	15040	15040	15040	0
215	20240402	172200	119203380	15040	15040	15040	15040	0
216	20240402	172100	119203380	15040	15040	15040	15040	0
217	20240402	172000	119203380	15040	15040	15040	15040	0
218	20240402	171900	119203380	15040	15040	15040	15040	0
219	20240402	171800	119203380	15040	15040	15040	15040	0
220	20240402	171700	119203380	15040	15040	15040	15040	0
221	20240402	171600	119203380	15040	15040	15040	15040	0
222	20240402	171500	119203380	15040	15040	15040	15040	0
223	20240402	171400	119203380	15040	15040	15040	15040	0
224	20240402	171300	119203380	15040	15040	15040	15040	0
225	20240402	171200	119203380	15040	15040	15040	15040	0
226	20240402	171100	119203380	15040	15040	15040	15040	0
227	20240402	171000	119203380	15040	15040	15040	15040	0
228	20240402	170900	119203380	15040	15040	15040	15040	0
229	20240402	170800	119203380	15040	15040	15040	15040	0
230	20240402	170700	119203380	15040	15040	15040	15040	0
231	20240402	170600	119203380	15040	15040	15040	15040	0
232	20240402	170500	119203380	15040	15040	15040	15040	0
233	20240402	170400	119203380	15040	15040	15040	15040	0
234	20240402	170300	119203380	15040	15040	15040	15040	0
235	20240402	170200	119203380	15040	15040	15040	15040	0
236	20240402	170100	119203380	15040	15040	15040	15040	0
237	20240402	170000	119203380	15040	15040	15040	15040	0
238	20240402	165900	119203380	15040	15040	15040	15040	0
239	20240402	165800	119203380	15040	15040	15040	15040	0
240	20240402	165700	119203380	15040	15040	15040	15040	0
241	20240402	165600	119203380	15040	15040	15040	15040	0
242	20240402	165500	119203380	15040	15040	15040	15040	230
243	20240402	165400	119203380	15040	15040	15040	15040	0
244	20240402	165300	119203380	15040	15040	15040	15040	0
245	20240402	165200	119203380	15040	15040	15040	15040	0
246	20240402	165100	119203380	15040	15040	15040	15040	0
247	20240402	165000	119203380	15040	15040	15040	15040	0
248	20240402	164900	119203380	15040	15040	15040	15040	0
249	20240402	164800	119203380	15040	15040	15040	15040	0
250	20240402	164700	119203380	15040	15040	15040	15040	0
251	20240402	164600	119203380	15040	15040	15040	15040	0
252	20240402	164500	119203380	15040	15040	15040	15040	0
253	20240402	164400	119203380	15040	15040	15040	15040	0
254	20240402	164300	119203380	15040	15040	15040	15040	0
255	20240402	164200	119203380	15040	15040	15040	15040	0
256	20240402	164100	119203380	15040	15040	15040	15040	0
257	20240402	164000	119203380	15040	15040	15040	15040	0
258	20240402	163900	119203380	15040	15040	15040	15040	0
259	20240402	163800	119203380	15040	15040	15040	15040	0
260	20240402	163700	119203380	15040	15040	15040	15040	0
261	20240402	163600	119203380	15040	15040	15040	15040	0
262	20240402	163500	119203380	15040	15040	15040	15040	0
263	20240402	163400	119203380	15040	15040	15040	15040	0
264	20240402	163300	119203380	15040	15040	15040	15040	0
265	20240402	163200	119203380	15040	15040	15040	15040	0
266	20240402	163100	119203380	15040	15040	15040	15040	0
267	20240402	163000	119203380	15040	15040	15040	15040	0
268	20240402	162900	119203380	15040	15040	15040	15040	0
269	20240402	162800	119203380	15040	15040	15040	15040	0
270	20240402	162700	119203380	15040	15040	15040	15040	0
271	20240402	162600	119203380	15040	15040	15040	15040	0
272	20240402	162500	119203380	15040	15040	15040	15040	230
273	20240402	162400	119203380	15040	15040	15040	15040	0
274	20240402	162300	119203380	15040	15040	15040	15040	0
275	20240402	162200	119203380	15040	15040	15040	15040	0
276	20240402	162100	119203380	15040	15040	15040	15040	0
277	20240402	162000	119203380	15040	15040	15040	15040	0
278	20240402	161900	119203380	15040	15040	15040	15040	0
279	20240402	161800	119203380	15040	15040	15040	15040	0
280	20240402	161700	119203380	15040	15040	15040	15040	0
281	20240402	161600	119203380	15040	15040	15040	15040	0
282	20240402	161500	119203380	15040	15040	15040	15040	0
283	20240402	161400	119203380	15040	15040	15040	15040	0
284	20240402	161300	119203380	15040	15040	15040	15040	0
285	20240402	161200	119203380	15040	15040	15040	15040	0
286	20240402	161100	119203380	15040	15040	15040	15040	0
287	20240402	161000	119203380	15040	15040	15040	15040	0
288	20240402	160900	119203380	15040	15040	15040	15040	0
289	20240402	160800	119203380	15040	15040	15040	15040	0
290	20240402	160700	119203380	15040	15040	15040	15040	0
291	20240402	160600	119203380	15040	15040	15040	15040	0
292	20240402	160500	119203380	15040	15040	15040	15040	0
293	20240402	160400	119203380	15040	15040	15040	15040	0
294	20240402	160300	119203380	15040	15040	15040	15040	0
295	20240402	160200	119203380	15040	15040	15040	15040	0
296	20240402	160100	119203380	15040	15040	15040	15040	0
297	20240402	160000	119203380	15040	15040	15040	15040	0
298	20240402	155900	119203380	15040	15040	15040	15040	0
299	20240402	155800	119203380	15040	15040	15040	15040	0
300	20240402	155700	119203380	15040	15040	15040	15040	0
301	20240402	155600	119203380	15040	15040	15040	15040	0
302	20240402	155500	119203380	15040	15040	15040	15040	230
303	20240402	155400	119203380	15040	15040	15040	15040	0
304	20240402	155300	119203380	15040	15040	15040	15040	0
305	20240402	155200	119203380	15040	15040	15040	15040	0
306	20240402	155100	119203380	15040	15040	15040	15040	0
307	20240402	155000	119203380	15040	15040	15040	15040	0
308	20240402	154900	119203380	15040	15040	15040	15040	0
309	20240402	154800	119203380	15040	15040	15040	15040	0
310	20240402	154700	119203380	15040	15040	15040	15040	0
311	20240402	154600	119203380	15040	15040	15040	15040	0
312	20240402	154500	119203380	15040	15040	15040	15040	0
313	20240402	154400	119203380	15040	15040	15040	15040	0
314	20240402	154300	119203380	15040	15040	15040	15040	0
315	20240402	154200	119203380	15040	15040	15040	15040	0
316	20240402	154100	119203380	15040	15040	15040	15040	0
317	20240402	154000	119203380	15040	15040	15040	15040	0
318	20240402	153900	119203380	15040	15040	15040	15040	0
319	20240402	153800	119203380	15040	15040	15040	15040	0
320	20240402	153700	119203380	15040	15040	15040	15040	0
321	20240402	153600	119203380	15040	15040	15040	15040	0
322	20240402	153500	119203380	15040	15040	15040	15040	0
323	20240402	153400	119203380	15040	15040	15040	15040	0
324	20240402	153300	119203380	15040	15040	15040	15040	0
325	20240402	153200	119203380	15040	15040	15040	15040	0
326	20240402	153100	119203380	15040	15040	15040	15040	0
327	20240402	153000	119203380	15040	15040	15040	15040	230
328	20240402	152900	115744180	15040	15040	15040	15040	0
329	20240402	152800	115744180	15040	15040	15040	15040	0
330	20240402	152700	115744180	15040	15040	15040	15040	0
331	20240402	152600	115744180	15040	15040	15040	15040	0
332	20240402	152500	115744180	15040	15040	15040	15040	0
333	20240402	152400	115744180	15040	15040	15040	15040	0
334	20240402	152300	115744180	15040	15040	15040	15040	0
335	20240402	152200	115744180	15040	15040	15040	15040	0
336	20240402	152100	115744180	15040	15040	15040	15040	0
337	20240402	152000	115744180	15040	15040	15040	15040	0
338	20240402	151900	115744180	15040	15030	15040	15030	80
339	20240402	151800	114541720	15030	14990	15030	14990	62
340	20240402	151700	113611180	15000	14950	15000	14920	105
341	20240402	151600	112044000	15000	15000	15000	15000	0
342	20240402	151500	112044000	15000	14950	15000	14950	56
343	20240402	151400	111206700	14950	14940	14950	14940	62
344	20240402	151300	110280350	14950	14950	14950	14950	0
345	20240402	151200	110280350	14950	14950	14950	14950	0
346	20240402	151100	110280350	14950	14950	14950	14950	0
347	20240402	151000	110280350	14950	14940	14950	14940	4
348	20240402	150900	110220560	14950	14950	14950	14950	0
349	20240402	150800	110220560	14950	14950	14950	14950	0
350	20240402	150700	110220560	14950	14950	14950	14950	0
351	20240402	150600	110220560	14950	14950	14950	14950	0
352	20240402	150500	110220560	14950	14950	14950	14950	0
353	20240402	150400	110220560	14950	14950	14950	14950	0
354	20240402	150300	110220560	14950	14950	14950	14950	0
355	20240402	150200	110220560	14950	14950	14950	14950	1
356	20240402	150100	110205610	15000	15000	15000	15000	0
357	20240402	150000	110205610	15000	14930	15000	14930	281
358	20240402	145900	106008940	14930	14930	14930	14930	252
359	20240402	145800	102246580	14930	14930	14930	14930	0
360	20240402	145700	102246580	14930	14930	14930	14930	0
361	20240402	145600	102246580	14930	14930	14930	14930	0
362	20240402	145500	102246580	14930	14920	14930	14920	53
363	20240402	145400	101455790	14920	14920	14920	14920	72
364	20240402	145300	100381550	14930	14930	14930	14930	0
365	20240402	145200	100381550	14930	14930	14930	14930	1
366	20240402	145100	100366620	14930	14930	14930	14930	44
367	20240402	145000	99709700	14930	14930	14930	14930	7
368	20240402	144900	99605190	14930	14930	14930	14910	501
369	20240402	144800	92129300	14950	14940	15010	14940	119
370	20240402	144700	90351040	15010	15010	15010	15010	0
371	20240402	144600	90351040	15010	15010	15010	15010	0
372	20240402	144500	90351040	15010	14950	15010	14940	105
373	20240402	144400	88781980	14950	14950	14950	14950	2
374	20240402	144300	88752080	14940	14940	14940	14940	0
375	20240402	144200	88752080	14940	14940	14940	14940	0
376	20240402	144100	88752080	14940	14940	14940	14940	0
377	20240402	144000	88752080	14940	14940	14940	14940	1
378	20240402	143900	88737140	14940	14940	14940	14940	0
379	20240402	143800	88737140	14940	14940	14940	14940	1
380	20240402	143700	88722200	15020	15020	15020	15020	0
381	20240402	143600	88722200	15020	15020	15020	15020	0
382	20240402	143500	88722200	15020	15020	15020	15020	0
383	20240402	143400	88722200	15020	15020	15020	15020	0
384	20240402	143300	88722200	15020	14950	15020	14940	158
385	20240402	143200	86360930	15030	15030	15030	15030	0
386	20240402	143100	86360930	15030	14980	15030	14980	32
387	20240402	143000	85880470	14980	14980	14980	14980	0
388	20240402	142900	85880470	14980	14980	14980	14980	0
389	20240402	142800	85880470	14980	14980	14980	14980	0
390	20240402	142700	85880470	14980	14980	14980	14980	0
391	20240402	142600	85880470	14980	14980	14980	14980	0
392	20240402	142500	85880470	14980	14980	14980	14980	0
393	20240402	142400	85880470	14980	14980	14980	14980	0
394	20240402	142300	85880470	14980	15000	15000	14980	15
395	20240402	142200	85655710	15020	15020	15020	15020	0
396	20240402	142100	85655710	15020	15020	15020	15020	0
397	20240402	142000	85655710	15020	15000	15020	15000	10
398	20240402	141900	85505690	15020	15020	15020	15020	1
399	20240402	141800	85490670	15040	15040	15040	15040	0
400	20240402	141700	85490670	15040	15040	15040	15040	0
401	20240402	141600	85490670	15040	15040	15040	15040	0
402	20240402	141500	85490670	15040	15040	15040	15040	0
403	20240402	141400	85490670	15040	15040	15040	15040	0
404	20240402	141300	85490670	15040	15040	15040	15040	0
405	20240402	141200	85490670	15040	15040	15040	15040	0
406	20240402	141100	85490670	15040	15040	15040	15040	0
407	20240402	141000	85490670	15040	15040	15040	15040	0
408	20240402	140900	85490670	15040	15040	15040	15040	0
409	20240402	140800	85490670	15040	15040	15040	15040	1
410	20240402	140700	85475630	15040	15040	15040	15040	0
411	20240402	140600	85475630	15040	15040	15040	15040	0
412	20240402	140500	85475630	15040	15040	15040	15040	0
413	20240402	140400	85475630	15040	15040	15040	15040	0
414	20240402	140300	85475630	15040	15040	15040	15040	0
415	20240402	140200	85475630	15040	15040	15040	15040	0
416	20240402	140100	85475630	15040	15040	15040	15040	0
417	20240402	140000	85475630	15040	15040	15040	15040	0
418	20240402	135900	85475630	15040	15040	15040	15040	0
419	20240402	135800	85475630	15040	15040	15040	15040	0
420	20240402	135700	85475630	15040	15040	15040	15040	0
421	20240402	135600	85475630	15040	15040	15040	15040	0
422	20240402	135500	85475630	15040	15040	15040	15040	0
423	20240402	135400	85475630	15040	15040	15040	15040	0
424	20240402	135300	85475630	15040	14950	15040	14950	21
425	20240402	135200	85161590	15040	15040	15040	15040	0
426	20240402	135100	85161590	15040	14950	15040	14950	31
427	20240402	135000	84698050	15040	15040	15040	15040	0
428	20240402	134900	84698050	15040	15040	15040	15040	0
429	20240402	134800	84698050	15040	15040	15040	15040	0
430	20240402	134700	84698050	15040	14970	15040	14950	156
431	20240402	134600	82365200	15040	15040	15040	15040	0
432	20240402	134500	82365200	15040	15040	15040	15040	0
433	20240402	134400	82365200	15040	15040	15040	15040	0
434	20240402	134300	82365200	15040	15040	15040	15040	0
435	20240402	134200	82365200	15040	15040	15040	15040	0
436	20240402	134100	82365200	15040	15040	15040	15040	0
437	20240402	134000	82365200	15040	15040	15040	15040	0
438	20240402	133900	82365200	15040	14980	15040	14980	5
439	20240402	133800	82290240	14980	14980	14980	14980	18
440	20240402	133700	82020600	15050	15050	15050	15050	0
441	20240402	133600	82020600	15050	15050	15050	15050	0
442	20240402	133500	82020600	15050	15050	15050	15050	0
443	20240402	133400	82020600	15050	15050	15050	15050	0
444	20240402	133300	82020600	15050	15050	15050	15050	0
445	20240402	133200	82020600	15050	15050	15050	15050	0
446	20240402	133100	82020600	15050	15050	15050	15050	0
447	20240402	133000	82020600	15050	15050	15050	15050	0
448	20240402	132900	82020600	15050	15050	15050	15050	0
449	20240402	132800	82020600	15050	15050	15050	15050	0
450	20240402	132700	82020600	15050	15050	15050	15050	0
451	20240402	132600	82020600	15050	15050	15050	15050	0
452	20240402	132500	82020600	15050	15050	15050	15050	0
453	20240402	132400	82020600	15050	15050	15050	15050	0
454	20240402	132300	82020600	15050	15050	15050	15050	0
455	20240402	132200	82020600	15050	15050	15050	15050	0
456	20240402	132100	82020600	15050	15050	15050	15050	0
457	20240402	132000	82020600	15050	15050	15050	15050	0
458	20240402	131900	82020600	15050	15050	15050	15050	0
459	20240402	131800	82020600	15050	15050	15050	15050	0
460	20240402	131700	82020600	15050	15050	15050	15050	0
461	20240402	131600	82020600	15050	15050	15050	15050	0
462	20240402	131500	82020600	15050	15050	15050	15050	0
463	20240402	131400	82020600	15050	15050	15050	15050	0
464	20240402	131300	82020600	15050	15050	15050	15050	0
465	20240402	131200	82020600	15050	15050	15050	15050	0
466	20240402	131100	82020600	15050	15050	15050	15050	0
467	20240402	131000	82020600	15050	15050	15050	15050	0
468	20240402	130900	82020600	15050	15050	15050	15050	0
469	20240402	130800	82020600	15050	15050	15050	15050	0
470	20240402	130700	82020600	15050	15020	15050	15020	22
471	20240402	130600	81689700	15020	15020	15020	15020	0
472	20240402	130500	81689700	15020	15020	15020	15020	0
473	20240402	130400	81689700	15020	15020	15030	15020	201
474	20240402	130300	78669450	15030	15030	15030	15030	0
475	20240402	130200	78669450	15030	15030	15030	15030	0
476	20240402	130100	78669450	15030	15030	15030	15030	0
477	20240402	130000	78669450	15030	15030	15030	15030	0
478	20240402	125900	78669450	15030	15030	15030	15030	0
479	20240402	125800	78669450	15030	15030	15030	15030	0
480	20240402	125700	78669450	15030	15030	15030	15030	0
481	20240402	125600	78669450	15030	15030	15030	15030	0
482	20240402	125500	78669450	15030	15030	15030	15030	0
483	20240402	125400	78669450	15030	15030	15030	15030	0
484	20240402	125300	78669450	15030	15030	15030	15030	0
485	20240402	125200	78669450	15030	15030	15030	15030	0
486	20240402	125100	78669450	15030	15030	15030	15030	0
487	20240402	125000	78669450	15030	15030	15030	15030	0
488	20240402	124900	78669450	15030	15030	15030	15030	0
489	20240402	124800	78669450	15030	15030	15030	15030	0
490	20240402	124700	78669450	15030	15030	15030	15030	0
491	20240402	124600	78669450	15030	15030	15030	15030	0
492	20240402	124500	78669450	15030	14980	15030	14980	30
493	20240402	124400	78219720	14980	14980	14980	14980	213
494	20240402	124300	75028980	14980	14980	14980	14980	5
495	20240402	124200	74954080	14980	14980	14980	14980	5
496	20240402	124100	74879180	14980	14970	14980	14970	9
497	20240402	124000	74744410	14970	14970	14970	14970	0
498	20240402	123900	74744410	14970	14970	14970	14970	0
499	20240402	123800	74744410	14970	14970	14970	14970	0
500	20240402	123700	74744410	14970	14970	14970	14970	0
501	20240402	123600	74744410	14970	14970	14970	14970	0
502	20240402	123500	74744410	14970	14970	14970	14970	205
503	20240402	123400	71675560	14980	14980	14980	14980	0
504	20240402	123300	71675560	14980	14980	14980	14980	0
505	20240402	123200	71675560	14980	14980	14980	14980	0
506	20240402	123100	71675560	14980	14980	14980	14980	3
507	20240402	123000	71630620	14980	14980	14980	14980	0
508	20240402	122900	71630620	14980	14980	14980	14980	0
509	20240402	122800	71630620	14980	14980	14980	14980	0
510	20240402	122700	71630620	14980	14980	14980	14980	0
511	20240402	122600	71630620	14980	14980	14980	14980	0
512	20240402	122500	71630620	14980	14970	14980	14970	120
513	20240402	122400	69834150	14940	14940	14940	14940	0
514	20240402	122300	69834150	14940	14940	14940	14940	29
515	20240402	122200	69400890	14970	14970	14970	14970	0
516	20240402	122100	69400890	14970	14970	14970	14970	0
517	20240402	122000	69400890	14970	14970	14970	14970	12
518	20240402	121900	69221250	14970	14950	14970	14940	260
519	20240402	121800	65335540	14970	14950	14970	14950	164
520	20240402	121700	62883660	14970	14970	14970	14970	0
521	20240402	121600	62883660	14970	14970	14970	14970	0
522	20240402	121500	62883660	14970	14970	14970	14970	0
523	20240402	121400	62883660	14970	14970	14970	14970	0
524	20240402	121300	62883660	14970	14970	14970	14970	0
525	20240402	121200	62883660	14970	14970	14970	14970	0
526	20240402	121100	62883660	14970	14970	14970	14970	0
527	20240402	121000	62883660	14970	14950	14970	14950	53
528	20240402	120900	62091250	14950	14950	14950	14950	0
529	20240402	120800	62091250	14950	14950	14950	14950	21
530	20240402	120700	61777300	14950	14950	14950	14950	0
531	20240402	120600	61777300	14950	14950	14950	14950	0
532	20240402	120500	61777300	14950	14950	14950	14950	0
533	20240402	120400	61777300	14950	14950	14950	14950	0
534	20240402	120300	61777300	14950	14950	14950	14950	1
535	20240402	120200	61762350	14950	14950	14950	14950	0
536	20240402	120100	61762350	14950	14950	14950	14950	0
537	20240402	120000	61762350	14950	14950	14950	14950	0
538	20240402	115900	61762350	14950	14950	14950	14930	86
539	20240402	115800	60478250	14950	14950	14950	14950	0
540	20240402	115700	60478250	14950	14950	14950	14950	0
541	20240402	115600	60478250	14950	14950	14950	14950	0
542	20240402	115500	60478250	14950	14950	14950	14950	0
543	20240402	115400	60478250	14950	14950	14950	14950	0
544	20240402	115300	60478250	14950	14950	14950	14950	0
545	20240402	115200	60478250	14950	14950	14950	14950	0
546	20240402	115100	60478250	14950	14950	14950	14950	0
547	20240402	115000	60478250	14950	14950	14950	14950	0
548	20240402	114900	60478250	14950	14950	14950	14950	0
549	20240402	114800	60478250	14950	14950	14950	14950	10
550	20240402	114700	60328750	14950	14950	14950	14950	0
551	20240402	114600	60328750	14950	14950	14950	14950	0
552	20240402	114500	60328750	14950	14950	14950	14950	0
553	20240402	114400	60328750	14950	14950	14950	14950	10
554	20240402	114300	60179250	14950	14950	14950	14950	0
555	20240402	114200	60179250	14950	14950	14950	14950	365
556	20240402	114100	54722500	14970	14970	14970	14970	1
557	20240402	114000	54707530	14970	14970	14970	14970	0
558	20240402	113900	54707530	14970	14970	14970	14970	0
559	20240402	113800	54707530	14970	14970	14970	14970	0
560	20240402	113700	54707530	14970	14950	14970	14950	68
561	20240402	113600	53690870	14970	14970	14970	14970	0
562	20240402	113500	53690870	14970	14970	14970	14970	0
563	20240402	113400	53690870	14970	14970	14970	14970	0
564	20240402	113300	53690870	14970	14950	14970	14950	95
565	20240402	113200	52270520	14970	14970	14970	14970	0
566	20240402	113100	52270520	14970	14970	14970	14970	0
567	20240402	113000	52270520	14970	14970	14970	14970	0
568	20240402	112900	52270520	14970	14970	14970	14970	0
569	20240402	112800	52270520	14970	14970	14970	14970	0
570	20240402	112700	52270520	14970	14970	14970	14970	0
571	20240402	112600	52270520	14970	14970	14970	14970	0
572	20240402	112500	52270520	14970	14970	14970	14970	0
573	20240402	112400	52270520	14970	14970	14970	14970	0
574	20240402	112300	52270520	14970	14970	14970	14970	0
575	20240402	112200	52270520	14970	14970	14970	14970	0
576	20240402	112100	52270520	14970	14970	14970	14970	0
577	20240402	112000	52270520	14970	14970	14970	14970	0
578	20240402	111900	52270520	14970	14970	14970	14970	0
579	20240402	111800	52270520	14970	14970	14970	14970	0
580	20240402	111700	52270520	14970	14970	14970	14970	0
581	20240402	111600	52270520	14970	14970	14970	14970	0
582	20240402	111500	52270520	14970	14970	14970	14970	0
583	20240402	111400	52270520	14970	14970	14970	14970	0
584	20240402	111300	52270520	14970	14920	14970	14920	74
585	20240402	111200	51166240	14970	14920	14970	14920	305
586	20240402	111100	46615440	14920	14920	14920	14920	1
587	20240402	111000	46600520	14930	14940	14940	14930	3
588	20240402	110900	46555720	14940	14940	14940	14930	57
589	20240402	110800	45704230	14970	14970	14970	14970	1
590	20240402	110700	45689260	14930	14930	14930	14930	0
591	20240402	110600	45689260	14930	14940	14940	14930	16
592	20240402	110500	45450350	14930	14930	14930	14930	27
593	20240402	110400	45047240	14930	14930	14930	14930	0
594	20240402	110300	45047240	14930	14930	14930	14930	0
595	20240402	110200	45047240	14930	14930	14930	14930	0
596	20240402	110100	45047240	14930	14930	14930	14930	80
597	20240402	110000	43852840	14980	14980	14980	14980	1
598	20240402	105900	43837860	14940	14940	14940	14940	0
599	20240402	105800	43837860	14940	14940	14940	14940	0
600	20240402	105700	43837860	14940	14940	14940	14940	0
601	20240402	105600	43837860	14940	14940	14940	14940	0
602	20240402	105500	43837860	14940	14940	14940	14940	0
603	20240402	105400	43837860	14940	14940	14940	14940	0
604	20240402	105300	43837860	14940	14940	14940	14940	0
605	20240402	105200	43837860	14940	14940	14940	14940	4
606	20240402	105100	43778100	14940	14940	14940	14940	2
607	20240402	105000	43748220	14980	14980	14980	14980	0
608	20240402	104900	43748220	14980	14980	14980	14980	0
609	20240402	104800	43748220	14980	14980	14980	14980	1
610	20240402	104700	43733240	14990	14990	14990	14990	0
611	20240402	104600	43733240	14990	14990	14990	14990	0
612	20240402	104500	43733240	14990	14940	14990	14930	210
613	20240402	104400	40596520	14990	14990	14990	14990	0
614	20240402	104300	40596520	14990	14990	14990	14990	0
615	20240402	104200	40596520	14990	14930	14990	14930	45
616	20240402	104100	39924430	14940	14960	15010	14940	457
617	20240402	104000	33093910	15010	15010	15010	15010	0
618	20240402	103900	33093910	15010	15010	15020	15010	65
619	20240402	103800	32118210	15010	15010	15010	15010	0
620	20240402	103700	32118210	15010	15010	15010	15010	0
621	20240402	103600	32118210	15010	15010	15010	15010	0
622	20240402	103500	32118210	15010	15010	15010	15010	0
623	20240402	103400	32118210	15010	15010	15010	15010	0
624	20240402	103300	32118210	15010	14950	15010	14950	124
625	20240402	103200	30264170	14960	14960	14960	14960	3
626	20240402	103100	30219290	14960	14960	14960	14960	0
627	20240402	103000	30219290	14960	14960	14960	14960	0
628	20240402	102900	30219290	14960	14960	14960	14960	0
629	20240402	102800	30219290	14960	14960	14960	14960	0
630	20240402	102700	30219290	14960	14960	14960	14960	0
631	20240402	102600	30219290	14960	14960	14960	14960	0
632	20240402	102500	30219290	14960	14960	14960	14960	10
633	20240402	102400	30069690	14960	14960	14960	14960	0
634	20240402	102300	30069690	14960	14960	14960	14960	0
635	20240402	102200	30069690	14960	14960	14960	14960	0
636	20240402	102100	30069690	14960	14960	14960	14960	0
637	20240402	102000	30069690	14960	14960	14960	14960	0
638	20240402	101900	30069690	14960	14960	14960	14960	0
639	20240402	101800	30069690	14960	14960	14960	14960	0
640	20240402	101700	30069690	14960	14960	14960	14960	0
641	20240402	101600	30069690	14960	14960	14960	14960	1
642	20240402	101500	30054730	15010	15010	15010	15010	1
643	20240402	101400	30039720	15020	15020	15020	15020	0
644	20240402	101300	30039720	15020	15020	15020	15020	0
645	20240402	101200	30039720	15020	14960	15050	14960	207
646	20240402	101100	26942190	15060	15060	15060	15060	0
647	20240402	101000	26942190	15060	15060	15060	15060	0
648	20240402	100900	26942190	15060	15060	15060	15060	0
649	20240402	100800	26942190	15060	15060	15060	15060	0
650	20240402	100700	26942190	15060	15060	15060	15060	0
651	20240402	100600	26942190	15060	15060	15060	15060	0
652	20240402	100500	26942190	15060	15060	15060	15060	0
653	20240402	100400	26942190	15060	15060	15060	15060	0
654	20240402	100300	26942190	15060	15060	15060	15060	0
655	20240402	100200	26942190	15060	15030	15060	15030	189
656	20240402	100100	24098330	14960	14960	14960	14960	1
657	20240402	100000	24083370	14960	14960	14960	14960	1
658	20240402	095900	24068410	15030	15030	15030	15030	0
659	20240402	095800	24068410	15030	15030	15030	15030	0
660	20240402	095700	24068410	15030	15030	15030	15030	0
661	20240402	095600	24068410	15030	15030	15030	15030	1
662	20240402	095500	24053380	14950	14960	15030	14950	7
663	20240402	095400	23948600	15030	15030	15030	15030	0
664	20240402	095300	23948600	15030	15030	15030	15030	2
665	20240402	095200	23918540	14960	14960	14960	14960	1
666	20240402	095100	23903580	14960	15030	15030	14960	6
667	20240402	095000	23813750	14960	14960	14960	14960	2
668	20240402	094900	23783830	15040	15040	15040	15040	1
669	20240402	094800	23768790	15040	14970	15040	14960	171
670	20240402	094700	21210200	14980	14980	14980	14980	0
671	20240402	094600	21210200	14980	14980	14980	14980	0
672	20240402	094500	21210200	14980	14980	14980	14980	1
673	20240402	094400	21195220	14980	14980	14980	14980	1
674	20240402	094300	21180240	14980	14980	14980	14970	88
675	20240402	094200	19862860	14970	14980	14980	14970	113
676	20240402	094100	18170530	14980	14980	14980	14980	0
677	20240402	094000	18170530	14980	14980	14980	14980	0
678	20240402	093900	18170530	14980	14980	14980	14980	4
679	20240402	093800	18110610	15000	15000	15000	15000	0
680	20240402	093700	18110610	15000	15000	15000	15000	0
681	20240402	093600	18110610	15000	15000	15000	15000	0
682	20240402	093500	18110610	15000	15000	15000	15000	0
683	20240402	093400	18110610	15000	15000	15000	15000	0
684	20240402	093300	18110610	15000	15000	15000	15000	0
685	20240402	093200	18110610	15000	15000	15000	15000	0
686	20240402	093100	18110610	15000	15000	15000	15000	0
687	20240402	093000	18110610	15000	15000	15000	15000	0
688	20240402	092900	18110610	15000	15000	15000	15000	0
689	20240402	092800	18110610	15000	15000	15000	15000	0
690	20240402	092700	18110610	15000	15000	15000	15000	0
691	20240402	092600	18110610	15000	15000	15000	15000	6
692	20240402	092500	18020610	14960	14960	14960	14960	0
693	20240402	092400	18020610	14960	14960	14960	14960	0
694	20240402	092300	18020610	14960	14960	14960	14960	0
695	20240402	092200	18020610	14960	15000	15000	14960	7
696	20240402	092100	17915790	15000	15000	15000	15000	0
697	20240402	092000	17915790	15000	15000	15000	15000	10
698	20240402	091900	17765790	15000	15000	15000	15000	0
699	20240402	091800	17765790	15000	14960	15000	14960	86
700	20240402	091700	16479110	14960	14960	14960	14960	4
701	20240402	091600	16419270	14970	14970	14970	14970	11
702	20240402	091500	16254600	15130	15130	15130	15130	0
703	20240402	091400	16254600	15130	15000	15130	14960	60
704	20240402	091300	15354750	15150	15040	15150	14950	399
705	20240402	091200	9366910	15190	15040	15190	15040	34
706	20240402	091100	8855400	15200	15040	15200	15030	38
707	20240402	091000	8283780	15220	15220	15220	15220	54
708	20240402	090900	7461900	15220	15220	15220	15220	7
709	20240402	090800	7355360	15220	15220	15220	15220	0
710	20240402	090700	7355360	15220	15220	15220	15220	1
711	20240402	090600	7340140	15230	15230	15230	15230	0
712	20240402	090500	7340140	15230	15230	15230	15230	0
713	20240402	090400	7340140	15230	15230	15230	15230	1
714	20240402	090300	7324910	15020	15020	15020	15020	0
715	20240402	090200	7324910	15020	15020	15020	15020	0
716	20240402	090100	7324910	15020	15020	15020	15020	0
717	20240402	090000	7324910	15020	15010	15020	15010	488