KissMeData/417970/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205800	160373250	15030	15030	15030	15030	188
3	20240403	205700	160373250	15030	15030	15030	15030	0
4	20240403	205600	160373250	15030	15030	15030	15030	0
5	20240403	205500	160373250	15030	15030	15030	15030	0
6	20240403	205400	160373250	15030	15030	15030	15030	0
7	20240403	205300	160373250	15030	15030	15030	15030	0
8	20240403	205200	160373250	15030	15030	15030	15030	0
9	20240403	205100	160373250	15030	15030	15030	15030	0
10	20240403	205000	160373250	15030	15030	15030	15030	0
11	20240403	204900	160373250	15030	15030	15030	15030	0
12	20240403	204800	160373250	15030	15030	15030	15030	0
13	20240403	204700	160373250	15030	15030	15030	15030	0
14	20240403	204600	160373250	15030	15030	15030	15030	0
15	20240403	204500	160373250	15030	15030	15030	15030	0
16	20240403	204400	160373250	15030	15030	15030	15030	0
17	20240403	204300	160373250	15030	15030	15030	15030	0
18	20240403	204200	160373250	15030	15030	15030	15030	0
19	20240403	204100	160373250	15030	15030	15030	15030	0
20	20240403	204000	160373250	15030	15030	15030	15030	0
21	20240403	203900	160373250	15030	15030	15030	15030	0
22	20240403	203800	160373250	15030	15030	15030	15030	0
23	20240403	203700	160373250	15030	15030	15030	15030	0
24	20240403	203600	160373250	15030	15030	15030	15030	0
25	20240403	203500	160373250	15030	15030	15030	15030	0
26	20240403	203400	160373250	15030	15030	15030	15030	0
27	20240403	203300	160373250	15030	15030	15030	15030	0
28	20240403	203200	160373250	15030	15030	15030	15030	0
29	20240403	203100	160373250	15030	15030	15030	15030	0
30	20240403	203000	160373250	15030	15030	15030	15030	0
31	20240403	202900	160373250	15030	15030	15030	15030	0
32	20240403	202800	160373250	15030	15030	15030	15030	188
33	20240403	202700	160373250	15030	15030	15030	15030	0
34	20240403	202600	160373250	15030	15030	15030	15030	0
35	20240403	202500	160373250	15030	15030	15030	15030	0
36	20240403	202400	160373250	15030	15030	15030	15030	0
37	20240403	202300	160373250	15030	15030	15030	15030	0
38	20240403	202200	160373250	15030	15030	15030	15030	0
39	20240403	202100	160373250	15030	15030	15030	15030	0
40	20240403	202000	160373250	15030	15030	15030	15030	0
41	20240403	201900	160373250	15030	15030	15030	15030	0
42	20240403	201800	160373250	15030	15030	15030	15030	0
43	20240403	201700	160373250	15030	15030	15030	15030	0
44	20240403	201600	160373250	15030	15030	15030	15030	0
45	20240403	201500	160373250	15030	15030	15030	15030	0
46	20240403	201400	160373250	15030	15030	15030	15030	0
47	20240403	201300	160373250	15030	15030	15030	15030	0
48	20240403	201200	160373250	15030	15030	15030	15030	0
49	20240403	201100	160373250	15030	15030	15030	15030	0
50	20240403	201000	160373250	15030	15030	15030	15030	0
51	20240403	200900	160373250	15030	15030	15030	15030	0
52	20240403	200800	160373250	15030	15030	15030	15030	0
53	20240403	200700	160373250	15030	15030	15030	15030	0
54	20240403	200600	160373250	15030	15030	15030	15030	0
55	20240403	200500	160373250	15030	15030	15030	15030	0
56	20240403	200400	160373250	15030	15030	15030	15030	0
57	20240403	200300	160373250	15030	15030	15030	15030	0
58	20240403	200200	160373250	15030	15030	15030	15030	0
59	20240403	200100	160373250	15030	15030	15030	15030	0
60	20240403	200000	160373250	15030	15030	15030	15030	0
61	20240403	195900	160373250	15030	15030	15030	15030	0
62	20240403	195800	160373250	15030	15030	15030	15030	188
63	20240403	195700	160373250	15030	15030	15030	15030	0
64	20240403	195600	160373250	15030	15030	15030	15030	0
65	20240403	195500	160373250	15030	15030	15030	15030	0
66	20240403	195400	160373250	15030	15030	15030	15030	0
67	20240403	195300	160373250	15030	15030	15030	15030	0
68	20240403	195200	160373250	15030	15030	15030	15030	0
69	20240403	195100	160373250	15030	15030	15030	15030	0
70	20240403	195000	160373250	15030	15030	15030	15030	0
71	20240403	194900	160373250	15030	15030	15030	15030	0
72	20240403	194800	160373250	15030	15030	15030	15030	0
73	20240403	194700	160373250	15030	15030	15030	15030	0
74	20240403	194600	160373250	15030	15030	15030	15030	0
75	20240403	194500	160373250	15030	15030	15030	15030	0
76	20240403	194400	160373250	15030	15030	15030	15030	0
77	20240403	194300	160373250	15030	15030	15030	15030	0
78	20240403	194200	160373250	15030	15030	15030	15030	0
79	20240403	194100	160373250	15030	15030	15030	15030	0
80	20240403	194000	160373250	15030	15030	15030	15030	0
81	20240403	193900	160373250	15030	15030	15030	15030	0
82	20240403	193800	160373250	15030	15030	15030	15030	0
83	20240403	193700	160373250	15030	15030	15030	15030	0
84	20240403	193600	160373250	15030	15030	15030	15030	0
85	20240403	193500	160373250	15030	15030	15030	15030	0
86	20240403	193400	160373250	15030	15030	15030	15030	0
87	20240403	193300	160373250	15030	15030	15030	15030	0
88	20240403	193200	160373250	15030	15030	15030	15030	0
89	20240403	193100	160373250	15030	15030	15030	15030	0
90	20240403	193000	160373250	15030	15030	15030	15030	0
91	20240403	192900	160373250	15030	15030	15030	15030	0
92	20240403	192800	160373250	15030	15030	15030	15030	188
93	20240403	192700	160373250	15030	15030	15030	15030	0
94	20240403	192600	160373250	15030	15030	15030	15030	0
95	20240403	192500	160373250	15030	15030	15030	15030	0
96	20240403	192400	160373250	15030	15030	15030	15030	0
97	20240403	192300	160373250	15030	15030	15030	15030	0
98	20240403	192200	160373250	15030	15030	15030	15030	0
99	20240403	192100	160373250	15030	15030	15030	15030	0
100	20240403	192000	160373250	15030	15030	15030	15030	0
101	20240403	191900	160373250	15030	15030	15030	15030	0
102	20240403	191800	160373250	15030	15030	15030	15030	0
103	20240403	191700	160373250	15030	15030	15030	15030	0
104	20240403	191600	160373250	15030	15030	15030	15030	0
105	20240403	191500	160373250	15030	15030	15030	15030	0
106	20240403	191400	160373250	15030	15030	15030	15030	0
107	20240403	191300	160373250	15030	15030	15030	15030	0
108	20240403	191200	160373250	15030	15030	15030	15030	0
109	20240403	191100	160373250	15030	15030	15030	15030	0
110	20240403	191000	160373250	15030	15030	15030	15030	0
111	20240403	190900	160373250	15030	15030	15030	15030	0
112	20240403	190800	160373250	15030	15030	15030	15030	0
113	20240403	190700	160373250	15030	15030	15030	15030	0
114	20240403	190600	160373250	15030	15030	15030	15030	0
115	20240403	190500	160373250	15030	15030	15030	15030	0
116	20240403	190400	160373250	15030	15030	15030	15030	0
117	20240403	190300	160373250	15030	15030	15030	15030	0
118	20240403	190200	160373250	15030	15030	15030	15030	0
119	20240403	190100	160373250	15030	15030	15030	15030	0
120	20240403	190000	160373250	15030	15030	15030	15030	0
121	20240403	185900	160373250	15030	15030	15030	15030	0
122	20240403	185800	160373250	15030	15030	15030	15030	188
123	20240403	185700	160373250	15030	15030	15030	15030	0
124	20240403	185600	160373250	15030	15030	15030	15030	0
125	20240403	185500	160373250	15030	15030	15030	15030	0
126	20240403	185400	160373250	15030	15030	15030	15030	0
127	20240403	185300	160373250	15030	15030	15030	15030	0
128	20240403	185200	160373250	15030	15030	15030	15030	0
129	20240403	185100	160373250	15030	15030	15030	15030	0
130	20240403	185000	160373250	15030	15030	15030	15030	0
131	20240403	184900	160373250	15030	15030	15030	15030	0
132	20240403	184800	160373250	15030	15030	15030	15030	0
133	20240403	184700	160373250	15030	15030	15030	15030	0
134	20240403	184600	160373250	15030	15030	15030	15030	0
135	20240403	184500	160373250	15030	15030	15030	15030	0
136	20240403	184400	160373250	15030	15030	15030	15030	0
137	20240403	184300	160373250	15030	15030	15030	15030	0
138	20240403	184200	160373250	15030	15030	15030	15030	0
139	20240403	184100	160373250	15030	15030	15030	15030	0
140	20240403	184000	160373250	15030	15030	15030	15030	0
141	20240403	183900	160373250	15030	15030	15030	15030	0
142	20240403	183800	160373250	15030	15030	15030	15030	0
143	20240403	183700	160373250	15030	15030	15030	15030	0
144	20240403	183600	160373250	15030	15030	15030	15030	0
145	20240403	183500	160373250	15030	15030	15030	15030	0
146	20240403	183400	160373250	15030	15030	15030	15030	0
147	20240403	183300	160373250	15030	15030	15030	15030	0
148	20240403	183200	160373250	15030	15030	15030	15030	0
149	20240403	183100	160373250	15030	15030	15030	15030	0
150	20240403	183000	160373250	15030	15030	15030	15030	0
151	20240403	182900	160373250	15030	15030	15030	15030	0
152	20240403	182800	160373250	15030	15030	15030	15030	188
153	20240403	182700	160373250	15030	15030	15030	15030	0
154	20240403	182600	160373250	15030	15030	15030	15030	0
155	20240403	182500	160373250	15030	15030	15030	15030	0
156	20240403	182400	160373250	15030	15030	15030	15030	0
157	20240403	182300	160373250	15030	15030	15030	15030	0
158	20240403	182200	160373250	15030	15030	15030	15030	0
159	20240403	182100	160373250	15030	15030	15030	15030	0
160	20240403	182000	160373250	15030	15030	15030	15030	0
161	20240403	181900	160373250	15030	15030	15030	15030	0
162	20240403	181800	160373250	15030	15030	15030	15030	0
163	20240403	181700	160373250	15030	15030	15030	15030	0
164	20240403	181600	160373250	15030	15030	15030	15030	0
165	20240403	181500	160373250	15030	15030	15030	15030	0
166	20240403	181400	160373250	15030	15030	15030	15030	0
167	20240403	181300	160373250	15030	15030	15030	15030	0
168	20240403	181200	160373250	15030	15030	15030	15030	0
169	20240403	181100	160373250	15030	15030	15030	15030	0
170	20240403	181000	160373250	15030	15030	15030	15030	0
171	20240403	180900	160373250	15030	15030	15030	15030	0
172	20240403	180800	160373250	15030	15030	15030	15030	0
173	20240403	180700	160373250	15030	15030	15030	15030	0
174	20240403	180600	160373250	15030	15030	15030	15030	0
175	20240403	180500	160373250	15030	15030	15030	15030	0
176	20240403	180400	160373250	15030	15030	15030	15030	0
177	20240403	180300	160373250	15030	15030	15030	15030	0
178	20240403	180200	160373250	15030	15030	15030	15030	0
179	20240403	180100	160373250	15030	15030	15030	15030	0
180	20240403	180000	160373250	15030	15030	15030	15030	0
181	20240403	175900	160373250	15030	15030	15030	15030	0
182	20240403	175800	160373250	15030	15030	15030	15030	188
183	20240403	175700	160373250	15030	15030	15030	15030	0
184	20240403	175600	160373250	15030	15030	15030	15030	0
185	20240403	175500	160373250	15030	15030	15030	15030	0
186	20240403	175400	160373250	15030	15030	15030	15030	0
187	20240403	175300	160373250	15030	15030	15030	15030	0
188	20240403	175200	160373250	15030	15030	15030	15030	0
189	20240403	175100	160373250	15030	15030	15030	15030	0
190	20240403	175000	160373250	15030	15030	15030	15030	0
191	20240403	174900	160373250	15030	15030	15030	15030	0
192	20240403	174800	160373250	15030	15030	15030	15030	0
193	20240403	174700	160373250	15030	15030	15030	15030	0
194	20240403	174600	160373250	15030	15030	15030	15030	0
195	20240403	174500	160373250	15030	15030	15030	15030	0
196	20240403	174400	160373250	15030	15030	15030	15030	0
197	20240403	174300	160373250	15030	15030	15030	15030	0
198	20240403	174200	160373250	15030	15030	15030	15030	0
199	20240403	174100	160373250	15030	15030	15030	15030	0
200	20240403	174000	160373250	15030	15030	15030	15030	0
201	20240403	173900	160373250	15030	15030	15030	15030	0
202	20240403	173800	160373250	15030	15030	15030	15030	0
203	20240403	173700	160373250	15030	15030	15030	15030	0
204	20240403	173600	160373250	15030	15030	15030	15030	0
205	20240403	173500	160373250	15030	15030	15030	15030	0
206	20240403	173400	160373250	15030	15030	15030	15030	0
207	20240403	173300	160373250	15030	15030	15030	15030	0
208	20240403	173200	160373250	15030	15030	15030	15030	0
209	20240403	173100	160373250	15030	15030	15030	15030	0
210	20240403	173000	160373250	15030	15030	15030	15030	0
211	20240403	172900	160373250	15030	15030	15030	15030	0
212	20240403	172800	160373250	15030	15030	15030	15030	188
213	20240403	172700	160373250	15030	15030	15030	15030	0
214	20240403	172600	160373250	15030	15030	15030	15030	0
215	20240403	172500	160373250	15030	15030	15030	15030	0
216	20240403	172400	160373250	15030	15030	15030	15030	0
217	20240403	172300	160373250	15030	15030	15030	15030	0
218	20240403	172200	160373250	15030	15030	15030	15030	0
219	20240403	172100	160373250	15030	15030	15030	15030	0
220	20240403	172000	160373250	15030	15030	15030	15030	0
221	20240403	171900	160373250	15030	15030	15030	15030	0
222	20240403	171800	160373250	15030	15030	15030	15030	0
223	20240403	171700	160373250	15030	15030	15030	15030	0
224	20240403	171600	160373250	15030	15030	15030	15030	0
225	20240403	171500	160373250	15030	15030	15030	15030	0
226	20240403	171400	160373250	15030	15030	15030	15030	0
227	20240403	171300	160373250	15030	15030	15030	15030	0
228	20240403	171200	160373250	15030	15030	15030	15030	0
229	20240403	171100	160373250	15030	15030	15030	15030	0
230	20240403	171000	160373250	15030	15030	15030	15030	0
231	20240403	170900	160373250	15030	15030	15030	15030	0
232	20240403	170800	160373250	15030	15030	15030	15030	0
233	20240403	170700	160373250	15030	15030	15030	15030	0
234	20240403	170600	160373250	15030	15030	15030	15030	0
235	20240403	170500	160373250	15030	15030	15030	15030	0
236	20240403	170400	160373250	15030	15030	15030	15030	0
237	20240403	170300	160373250	15030	15030	15030	15030	0
238	20240403	170200	160373250	15030	15030	15030	15030	0
239	20240403	170100	160373250	15030	15030	15030	15030	0
240	20240403	170000	160373250	15030	15030	15030	15030	0
241	20240403	165900	160373250	15030	15030	15030	15030	0
242	20240403	165800	160373250	15030	15030	15030	15030	188
243	20240403	165700	160373250	15030	15030	15030	15030	0
244	20240403	165600	160373250	15030	15030	15030	15030	0
245	20240403	165500	160373250	15030	15030	15030	15030	0
246	20240403	165400	160373250	15030	15030	15030	15030	0
247	20240403	165300	160373250	15030	15030	15030	15030	0
248	20240403	165200	160373250	15030	15030	15030	15030	0
249	20240403	165100	160373250	15030	15030	15030	15030	0
250	20240403	165000	160373250	15030	15030	15030	15030	0
251	20240403	164900	160373250	15030	15030	15030	15030	0
252	20240403	164800	160373250	15030	15030	15030	15030	0
253	20240403	164700	160373250	15030	15030	15030	15030	0
254	20240403	164600	160373250	15030	15030	15030	15030	0
255	20240403	164500	160373250	15030	15030	15030	15030	0
256	20240403	164400	160373250	15030	15030	15030	15030	0
257	20240403	164300	160373250	15030	15030	15030	15030	0
258	20240403	164200	160373250	15030	15030	15030	15030	0
259	20240403	164100	160373250	15030	15030	15030	15030	0
260	20240403	164000	160373250	15030	15030	15030	15030	0
261	20240403	163900	160373250	15030	15030	15030	15030	0
262	20240403	163800	160373250	15030	15030	15030	15030	0
263	20240403	163700	160373250	15030	15030	15030	15030	0
264	20240403	163600	160373250	15030	15030	15030	15030	0
265	20240403	163500	160373250	15030	15030	15030	15030	0
266	20240403	163400	160373250	15030	15030	15030	15030	0
267	20240403	163300	160373250	15030	15030	15030	15030	0
268	20240403	163200	160373250	15030	15030	15030	15030	0
269	20240403	163100	160373250	15030	15030	15030	15030	0
270	20240403	163000	160373250	15030	15030	15030	15030	0
271	20240403	162900	160373250	15030	15030	15030	15030	0
272	20240403	162800	160373250	15030	15030	15030	15030	188
273	20240403	162700	160373250	15030	15030	15030	15030	0
274	20240403	162600	160373250	15030	15030	15030	15030	0
275	20240403	162500	160373250	15030	15030	15030	15030	0
276	20240403	162400	160373250	15030	15030	15030	15030	0
277	20240403	162300	160373250	15030	15030	15030	15030	0
278	20240403	162200	160373250	15030	15030	15030	15030	0
279	20240403	162100	160373250	15030	15030	15030	15030	0
280	20240403	162000	160373250	15030	15030	15030	15030	0
281	20240403	161900	160373250	15030	15030	15030	15030	0
282	20240403	161800	160373250	15030	15030	15030	15030	0
283	20240403	161700	160373250	15030	15030	15030	15030	0
284	20240403	161600	160373250	15030	15030	15030	15030	0
285	20240403	161500	160373250	15030	15030	15030	15030	0
286	20240403	161400	160373250	15030	15030	15030	15030	0
287	20240403	161300	160373250	15030	15030	15030	15030	0
288	20240403	161200	160373250	15030	15030	15030	15030	0
289	20240403	161100	160373250	15030	15030	15030	15030	0
290	20240403	161000	160373250	15030	15030	15030	15030	0
291	20240403	160900	160373250	15030	15030	15030	15030	0
292	20240403	160800	160373250	15030	15030	15030	15030	0
293	20240403	160700	160373250	15030	15030	15030	15030	0
294	20240403	160600	160373250	15030	15030	15030	15030	0
295	20240403	160500	160373250	15030	15030	15030	15030	0
296	20240403	160400	160373250	15030	15030	15030	15030	0
297	20240403	160300	160373250	15030	15030	15030	15030	0
298	20240403	160200	160373250	15030	15030	15030	15030	0
299	20240403	160100	160373250	15030	15030	15030	15030	0
300	20240403	160000	160373250	15030	15030	15030	15030	0
301	20240403	155900	160373250	15030	15030	15030	15030	0
302	20240403	155800	160373250	15030	15030	15030	15030	188
303	20240403	155700	160373250	15030	15030	15030	15030	0
304	20240403	155600	160373250	15030	15030	15030	15030	0
305	20240403	155500	160373250	15030	15030	15030	15030	0
306	20240403	155400	160373250	15030	15030	15030	15030	0
307	20240403	155300	160373250	15030	15030	15030	15030	0
308	20240403	155200	160373250	15030	15030	15030	15030	0
309	20240403	155100	160373250	15030	15030	15030	15030	0
310	20240403	155000	160373250	15030	15030	15030	15030	0
311	20240403	154900	160373250	15030	15030	15030	15030	0
312	20240403	154800	160373250	15030	15030	15030	15030	0
313	20240403	154700	160373250	15030	15030	15030	15030	0
314	20240403	154600	160373250	15030	15030	15030	15030	0
315	20240403	154500	160373250	15030	15030	15030	15030	0
316	20240403	154400	160373250	15030	15030	15030	15030	0
317	20240403	154300	160373250	15030	15030	15030	15030	0
318	20240403	154200	160373250	15030	15030	15030	15030	0
319	20240403	154100	160373250	15030	15030	15030	15030	0
320	20240403	154000	160373250	15030	15030	15030	15030	0
321	20240403	153900	160373250	15030	15030	15030	15030	0
322	20240403	153800	160373250	15030	15030	15030	15030	0
323	20240403	153700	160373250	15030	15030	15030	15030	0
324	20240403	153600	160373250	15030	15030	15030	15030	0
325	20240403	153500	160373250	15030	15030	15030	15030	0
326	20240403	153400	160373250	15030	15030	15030	15030	0
327	20240403	153300	160373250	15030	15030	15030	15030	0
328	20240403	153200	160373250	15030	15030	15030	15030	0
329	20240403	153100	160373250	15030	15030	15030	15030	0
330	20240403	153000	160373250	15030	15030	15030	15030	188
331	20240403	152900	157547610	15030	15030	15030	15030	0
332	20240403	152800	157547610	15030	15030	15030	15030	0
333	20240403	152700	157547610	15030	15030	15030	15030	0
334	20240403	152600	157547610	15030	15030	15030	15030	0
335	20240403	152500	157547610	15030	15030	15030	15030	0
336	20240403	152400	157547610	15030	15030	15030	15030	0
337	20240403	152300	157547610	15030	15030	15030	15030	0
338	20240403	152200	157547610	15030	15030	15030	15030	0
339	20240403	152100	157547610	15030	15030	15030	15030	0
340	20240403	152000	157547610	15030	15030	15030	15030	0
341	20240403	151900	157547610	15030	14950	15030	14950	52
342	20240403	151800	156770050	15030	15030	15030	15030	0
343	20240403	151700	156770050	15030	14910	15030	14860	1071
344	20240403	151600	140839620	15040	15040	15040	15040	0
345	20240403	151500	140839620	15040	15040	15040	15040	0
346	20240403	151400	140839620	15040	14910	15040	14900	526
347	20240403	151300	132956360	15040	15040	15040	15040	0
348	20240403	151200	132956360	15040	15040	15040	15040	0
349	20240403	151100	132956360	15040	15040	15040	15040	2
350	20240403	151000	132926280	15040	15040	15040	15040	0
351	20240403	150900	132926280	15040	15040	15040	15040	0
352	20240403	150800	132926280	15040	15040	15040	15040	0
353	20240403	150700	132926280	15040	15040	15040	15040	0
354	20240403	150600	132926280	15040	15040	15040	15040	0
355	20240403	150500	132926280	15040	15040	15040	15040	0
356	20240403	150400	132926280	15040	15040	15040	15040	0
357	20240403	150300	132926280	15040	15040	15040	15040	0
358	20240403	150200	132926280	15040	15040	15040	15040	0
359	20240403	150100	132926280	15040	14970	15040	14970	106
360	20240403	150000	131339040	14970	14970	14970	14970	0
361	20240403	145900	131339040	14970	14970	14970	14970	0
362	20240403	145800	131339040	14970	14970	14970	14970	0
363	20240403	145700	131339040	14970	14970	14970	14970	0
364	20240403	145600	131339040	14970	14970	14970	14970	0
365	20240403	145500	131339040	14970	14970	14970	14970	0
366	20240403	145400	131339040	14970	14970	14970	14970	0
367	20240403	145300	131339040	14970	14970	14970	14970	0
368	20240403	145200	131339040	14970	14970	14970	14970	0
369	20240403	145100	131339040	14970	14970	14970	14970	1
370	20240403	145000	131324070	14970	14970	14970	14970	0
371	20240403	144900	131324070	14970	14970	14970	14970	0
372	20240403	144800	131324070	14970	14970	14970	14970	0
373	20240403	144700	131324070	14970	14970	14970	14970	2
374	20240403	144600	131294130	15030	14910	15030	14900	526
375	20240403	144500	123452980	14910	14910	14910	14910	0
376	20240403	144400	123452980	14910	14910	14910	14910	0
377	20240403	144300	123452980	14910	14910	14910	14910	0
378	20240403	144200	123452980	14910	14910	14910	14910	0
379	20240403	144100	123452980	14910	14910	14910	14910	0
380	20240403	144000	123452980	14910	14910	14910	14910	0
381	20240403	143900	123452980	14910	14910	14910	14910	0
382	20240403	143800	123452980	14910	14910	14910	14910	0
383	20240403	143700	123452980	14910	14910	14910	14910	0
384	20240403	143600	123452980	14910	14940	14940	14910	21
385	20240403	143500	123139690	14950	14950	14950	14950	0
386	20240403	143400	123139690	14950	14950	14950	14950	0
387	20240403	143300	123139690	14950	14950	14950	14950	0
388	20240403	143200	123139690	14950	14950	14950	14950	53
389	20240403	143100	122347340	14960	14990	14990	14960	398
390	20240403	143000	116387560	14990	14990	14990	14990	0
391	20240403	142900	116387560	14990	14990	14990	14990	0
392	20240403	142800	116387560	14990	14990	14990	14990	0
393	20240403	142700	116387560	14990	14990	14990	14990	0
394	20240403	142600	116387560	14990	14990	14990	14990	10
395	20240403	142500	116237660	15050	14990	15050	14990	11
396	20240403	142400	116072710	15050	15050	15050	15050	0
397	20240403	142300	116072710	15050	15050	15050	15050	0
398	20240403	142200	116072710	15050	15050	15050	15050	9
399	20240403	142100	115937260	15060	15060	15060	15060	0
400	20240403	142000	115937260	15060	15060	15060	15060	0
401	20240403	141900	115937260	15060	15060	15060	15060	0
402	20240403	141800	115937260	15060	15060	15060	15060	0
403	20240403	141700	115937260	15060	15060	15060	15060	0
404	20240403	141600	115937260	15060	15060	15060	15060	0
405	20240403	141500	115937260	15060	15060	15060	15060	0
406	20240403	141400	115937260	15060	15060	15060	15060	0
407	20240403	141300	115937260	15060	15060	15060	15060	0
408	20240403	141200	115937260	15060	15060	15060	15060	0
409	20240403	141100	115937260	15060	15060	15060	15060	0
410	20240403	141000	115937260	15060	15060	15060	15060	0
411	20240403	140900	115937260	15060	15060	15060	15060	0
412	20240403	140800	115937260	15060	15050	15060	15050	8
413	20240403	140700	115816850	15060	15060	15060	15060	0
414	20240403	140600	115816850	15060	15060	15060	15060	0
415	20240403	140500	115816850	15060	15050	15060	15050	210
416	20240403	140400	112656210	14960	14960	14960	14960	0
417	20240403	140300	112656210	14960	14960	14960	14960	0
418	20240403	140200	112656210	14960	14960	14960	14960	0
419	20240403	140100	112656210	14960	14960	14960	14960	1
420	20240403	140000	112641250	14960	14960	14960	14960	1
421	20240403	135900	112626290	15050	15050	15050	15050	8
422	20240403	135800	112505890	15050	15050	15050	15050	0
423	20240403	135700	112505890	15050	15040	15060	15040	468
424	20240403	135600	105463690	15040	15040	15040	15040	105
425	20240403	135500	103884490	15040	15040	15040	15040	0
426	20240403	135400	103884490	15040	15040	15040	15040	287
427	20240403	135300	99568010	15040	15030	15040	15030	449
428	20240403	135200	92816530	15030	15010	15030	15010	835
429	20240403	135100	80271180	15010	14860	15010	14860	416
430	20240403	135000	74055510	14890	14890	14890	14890	0
431	20240403	134900	74055510	14890	14890	14890	14890	0
432	20240403	134800	74055510	14890	14890	14890	14890	0
433	20240403	134700	74055510	14890	14890	14890	14890	0
434	20240403	134600	74055510	14890	14890	14890	14890	0
435	20240403	134500	74055510	14890	14890	14890	14890	0
436	20240403	134400	74055510	14890	14890	14890	14890	0
437	20240403	134300	74055510	14890	14890	14890	14890	0
438	20240403	134200	74055510	14890	14800	14890	14800	52
439	20240403	134100	73285730	14890	14820	14890	14810	128
440	20240403	134000	71389820	14890	14900	14900	14890	8
441	20240403	133900	71270670	14950	14950	14950	14950	0
442	20240403	133800	71270670	14950	14950	14950	14950	1
443	20240403	133700	71255720	15000	15000	15000	15000	0
444	20240403	133600	71255720	15000	15000	15000	15000	0
445	20240403	133500	71255720	15000	14910	15000	14900	53
446	20240403	133400	70465770	14920	14920	14920	14920	0
447	20240403	133300	70465770	14920	14920	14920	14920	0
448	20240403	133200	70465770	14920	14920	14920	14920	0
449	20240403	133100	70465770	14920	14920	14920	14920	0
450	20240403	133000	70465770	14920	14920	14920	14920	0
451	20240403	132900	70465770	14920	14920	14920	14920	0
452	20240403	132800	70465770	14920	14920	14920	14920	0
453	20240403	132700	70465770	14920	14920	14920	14920	0
454	20240403	132600	70465770	14920	14920	14920	14920	0
455	20240403	132500	70465770	14920	14920	14920	14920	0
456	20240403	132400	70465770	14920	14920	14920	14920	1
457	20240403	132300	70450850	14940	14940	14940	14940	0
458	20240403	132200	70450850	14940	14940	14940	14940	1
459	20240403	132100	70435910	14950	14950	14950	14950	12
460	20240403	132000	70256510	15010	15010	15010	15010	0
461	20240403	131900	70256510	15010	15010	15010	15010	0
462	20240403	131800	70256510	15010	15010	15010	15010	0
463	20240403	131700	70256510	15010	15010	15010	15010	0
464	20240403	131600	70256510	15010	15010	15010	15010	0
465	20240403	131500	70256510	15010	14960	15010	14950	20
466	20240403	131400	69957430	15020	15020	15020	15020	0
467	20240403	131300	69957430	15020	15020	15020	15020	0
468	20240403	131200	69957430	15020	15020	15020	15020	0
469	20240403	131100	69957430	15020	15020	15020	15020	0
470	20240403	131000	69957430	15020	15020	15020	15020	0
471	20240403	130900	69957430	15020	15020	15020	15020	0
472	20240403	130800	69957430	15020	15020	15020	15020	0
473	20240403	130700	69957430	15020	15020	15020	15020	0
474	20240403	130600	69957430	15020	15020	15020	15020	0
475	20240403	130500	69957430	15020	15020	15020	15020	0
476	20240403	130400	69957430	15020	15020	15020	15020	0
477	20240403	130300	69957430	15020	15020	15020	15020	0
478	20240403	130200	69957430	15020	15020	15020	15020	0
479	20240403	130100	69957430	15020	14950	15020	14950	11
480	20240403	130000	69792910	14950	14950	14950	14950	10
481	20240403	125900	69643410	15030	15030	15030	15030	0
482	20240403	125800	69643410	15030	15030	15030	15030	0
483	20240403	125700	69643410	15030	15030	15030	15030	0
484	20240403	125600	69643410	15030	15030	15030	15030	0
485	20240403	125500	69643410	15030	15030	15030	15030	0
486	20240403	125400	69643410	15030	15030	15030	15030	0
487	20240403	125300	69643410	15030	15030	15030	15030	0
488	20240403	125200	69643410	15030	15030	15030	15030	0
489	20240403	125100	69643410	15030	15030	15030	15030	0
490	20240403	125000	69643410	15030	15030	15030	15030	0
491	20240403	124900	69643410	15030	15030	15030	15030	0
492	20240403	124800	69643410	15030	15030	15030	15030	0
493	20240403	124700	69643410	15030	15030	15030	15030	0
494	20240403	124600	69643410	15030	15030	15030	15030	0
495	20240403	124500	69643410	15030	15030	15030	15030	0
496	20240403	124400	69643410	15030	15030	15030	15030	0
497	20240403	124300	69643410	15030	15030	15030	15030	0
498	20240403	124200	69643410	15030	15030	15030	15030	0
499	20240403	124100	69643410	15030	15030	15030	15030	0
500	20240403	124000	69643410	15030	14950	15030	14950	30
501	20240403	123900	69192590	14950	14960	14960	14950	41
502	20240403	123800	68579630	15030	15030	15030	15030	0
503	20240403	123700	68579630	15030	15030	15030	15030	0
504	20240403	123600	68579630	15030	15030	15030	15030	0
505	20240403	123500	68579630	15030	15030	15030	15030	0
506	20240403	123400	68579630	15030	15030	15030	15030	0
507	20240403	123300	68579630	15030	15030	15030	15030	0
508	20240403	123200	68579630	15030	15030	15030	15030	0
509	20240403	123100	68579630	15030	14950	15030	14950	37
510	20240403	123000	68026400	15040	15040	15040	15040	0
511	20240403	122900	68026400	15040	15040	15040	15040	0
512	20240403	122800	68026400	15040	15040	15040	15040	0
513	20240403	122700	68026400	15040	15040	15040	15040	0
514	20240403	122600	68026400	15040	15040	15040	15040	0
515	20240403	122500	68026400	15040	15040	15040	15040	0
516	20240403	122400	68026400	15040	15040	15040	15040	0
517	20240403	122300	68026400	15040	15040	15040	15040	0
518	20240403	122200	68026400	15040	15040	15040	15040	0
519	20240403	122100	68026400	15040	14980	15040	14950	126
520	20240403	122000	66133970	14980	14980	14980	14980	0
521	20240403	121900	66133970	14980	14980	14980	14980	0
522	20240403	121800	66133970	14980	14980	14980	14980	0
523	20240403	121700	66133970	14980	14980	14980	14980	0
524	20240403	121600	66133970	14980	14980	14980	14980	0
525	20240403	121500	66133970	14980	14980	14980	14980	16
526	20240403	121400	65894290	15030	14980	15030	14980	81
527	20240403	121300	64678210	14980	14980	14980	14980	2
528	20240403	121200	64648250	15040	15040	15040	15040	0
529	20240403	121100	64648250	15040	15040	15040	15040	0
530	20240403	121000	64648250	15040	15040	15040	15040	0
531	20240403	120900	64648250	15040	15040	15040	15040	0
532	20240403	120800	64648250	15040	15040	15040	15040	0
533	20240403	120700	64648250	15040	14950	15040	14950	140
534	20240403	120600	62546640	14950	14950	14950	14950	1
535	20240403	120500	62531690	15040	15040	15040	15040	0
536	20240403	120400	62531690	15040	15040	15040	15040	0
537	20240403	120300	62531690	15040	15040	15040	15040	0
538	20240403	120200	62531690	15040	15040	15040	15040	0
539	20240403	120100	62531690	15040	15040	15040	15040	0
540	20240403	120000	62531690	15040	15040	15040	15040	0
541	20240403	115900	62531690	15040	15040	15040	15040	0
542	20240403	115800	62531690	15040	15040	15040	15040	0
543	20240403	115700	62531690	15040	15040	15040	15040	5
544	20240403	115600	62456490	15040	15040	15040	15040	0
545	20240403	115500	62456490	15040	14950	15040	14950	47
546	20240403	115400	61753390	15040	15040	15040	15040	0
547	20240403	115300	61753390	15040	15040	15040	15040	0
548	20240403	115200	61753390	15040	14950	15040	14950	95
549	20240403	115100	60328190	15040	14960	15040	14950	313
550	20240403	115000	55637840	14960	14960	14960	14960	0
551	20240403	114900	55637840	14960	14960	14960	14960	0
552	20240403	114800	55637840	14960	14960	14960	14960	0
553	20240403	114700	55637840	14960	14960	14960	14960	1
554	20240403	114600	55622880	14960	14960	14960	14960	1
555	20240403	114500	55607920	14890	14890	14890	14890	0
556	20240403	114400	55607920	14890	14890	14890	14890	0
557	20240403	114300	55607920	14890	14890	14890	14890	1
558	20240403	114200	55593030	14900	14900	14900	14900	0
559	20240403	114100	55593030	14900	14900	14900	14900	0
560	20240403	114000	55593030	14900	14900	14900	14900	0
561	20240403	113900	55593030	14900	14900	14900	14900	0
562	20240403	113800	55593030	14900	14900	14900	14900	46
563	20240403	113700	54907630	14970	14970	14970	14970	0
564	20240403	113600	54907630	14970	14970	14970	14970	0
565	20240403	113500	54907630	14970	14970	14970	14970	1
566	20240403	113400	54892660	14970	15030	15030	14970	26
567	20240403	113300	54502920	15000	14840	15000	14840	285
568	20240403	113200	50254790	14840	14840	14840	14840	0
569	20240403	113100	50254790	14840	14840	14840	14840	0
570	20240403	113000	50254790	14840	14840	14840	14840	0
571	20240403	112900	50254790	14840	14840	14840	14840	15
572	20240403	112800	50032190	14850	14850	14850	14850	0
573	20240403	112700	50032190	14850	14850	14850	14850	0
574	20240403	112600	50032190	14850	14850	14850	14850	0
575	20240403	112500	50032190	14850	14850	14850	14850	0
576	20240403	112400	50032190	14850	14800	14850	14800	23
577	20240403	112300	49691390	14850	14850	14850	14850	0
578	20240403	112200	49691390	14850	14850	14850	14850	0
579	20240403	112100	49691390	14850	14850	14850	14850	10
580	20240403	112000	49542890	14850	14850	14850	14850	0
581	20240403	111900	49542890	14850	14850	14850	14850	0
582	20240403	111800	49542890	14850	14850	14850	14850	1
583	20240403	111700	49528040	14860	14860	14860	14860	0
584	20240403	111600	49528040	14860	14860	14860	14860	0
585	20240403	111500	49528040	14860	14860	14860	14860	0
586	20240403	111400	49528040	14860	14860	14860	14860	0
587	20240403	111300	49528040	14860	14860	14860	14860	0
588	20240403	111200	49528040	14860	14860	14860	14860	0
589	20240403	111100	49528040	14860	14810	14860	14800	260
590	20240403	111000	45679410	14830	14830	14830	14830	0
591	20240403	110900	45679410	14830	14830	14830	14830	1
592	20240403	110800	45664580	14870	14870	14870	14870	1
593	20240403	110700	45649710	14890	14890	14890	14890	0
594	20240403	110600	45649710	14890	14890	14890	14890	0
595	20240403	110500	45649710	14890	14890	14890	14890	0
596	20240403	110400	45649710	14890	14890	14890	14890	0
597	20240403	110300	45649710	14890	14890	14890	14890	0
598	20240403	110200	45649710	14890	14890	14890	14890	0
599	20240403	110100	45649710	14890	14890	14890	14890	0
600	20240403	110000	45649710	14890	14890	14890	14890	0
601	20240403	105900	45649710	14890	14890	14890	14890	0
602	20240403	105800	45649710	14890	14890	14890	14890	0
603	20240403	105700	45649710	14890	14810	14890	14800	63
604	20240403	105600	44716820	14900	14900	14900	14900	1
605	20240403	105500	44701920	14890	14890	14890	14890	0
606	20240403	105400	44701920	14890	14820	14890	14800	124
607	20240403	105300	42865230	14910	14910	14910	14910	0
608	20240403	105200	42865230	14910	14910	14910	14910	0
609	20240403	105100	42865230	14910	14910	14910	14910	0
610	20240403	105000	42865230	14910	14910	14910	14910	0
611	20240403	104900	42865230	14910	14910	14910	14910	0
612	20240403	104800	42865230	14910	14910	14910	14910	0
613	20240403	104700	42865230	14910	14910	14910	14910	0
614	20240403	104600	42865230	14910	14910	14910	14910	0
615	20240403	104500	42865230	14910	14910	14910	14910	1
616	20240403	104400	42850320	14910	14910	14910	14910	0
617	20240403	104300	42850320	14910	14910	14910	14910	0
618	20240403	104200	42850320	14910	14910	14910	14910	0
619	20240403	104100	42850320	14910	14910	14910	14910	0
620	20240403	104000	42850320	14910	14910	14910	14910	0
621	20240403	103900	42850320	14910	14910	14910	14910	0
622	20240403	103800	42850320	14910	14910	14910	14910	0
623	20240403	103700	42850320	14910	14910	14910	14910	0
624	20240403	103600	42850320	14910	14910	14910	14910	4
625	20240403	103500	42790680	14910	14910	14910	14910	1
626	20240403	103400	42775770	14910	14910	14910	14910	0
627	20240403	103300	42775770	14910	14910	14910	14910	0
628	20240403	103200	42775770	14910	14910	14910	14910	0
629	20240403	103100	42775770	14910	14910	14910	14910	0
630	20240403	103000	42775770	14910	14910	14910	14910	0
631	20240403	102900	42775770	14910	14910	14910	14910	0
632	20240403	102800	42775770	14910	14910	14910	14910	0
633	20240403	102700	42775770	14910	14910	14910	14910	0
634	20240403	102600	42775770	14910	14910	14910	14910	4
635	20240403	102500	42716130	14800	14800	14800	14800	0
636	20240403	102400	42716130	14800	14800	14800	14800	0
637	20240403	102300	42716130	14800	14800	14800	14800	31
638	20240403	102200	42257330	14800	14800	14800	14800	0
639	20240403	102100	42257330	14800	14800	14800	14800	0
640	20240403	102000	42257330	14800	14790	14800	14790	83
641	20240403	101900	41029720	14800	14800	14800	14800	0
642	20240403	101800	41029720	14800	14800	14800	14800	1
643	20240403	101700	41014920	14900	14900	14900	14900	0
644	20240403	101600	41014920	14900	14900	14900	14900	1
645	20240403	101500	41000020	14940	14940	14940	14940	0
646	20240403	101400	41000020	14940	14810	14940	14810	42
647	20240403	101300	40377740	14820	14820	14820	14820	1
648	20240403	101200	40362920	14970	14970	14970	14970	0
649	20240403	101100	40362920	14970	14970	14970	14970	1
650	20240403	101000	40347950	14900	14900	14900	14900	2
651	20240403	100900	40318150	14830	14830	14830	14830	0
652	20240403	100800	40318150	14830	14830	14830	14830	5
653	20240403	100700	40244000	14830	14830	14830	14830	0
654	20240403	100600	40244000	14830	14830	14830	14830	44
655	20240403	100500	39591480	14980	14980	14980	14980	0
656	20240403	100400	39591480	14980	14980	14980	14980	0
657	20240403	100300	39591480	14980	14980	14980	14980	0
658	20240403	100200	39591480	14980	14980	14980	14980	1
659	20240403	100100	39576500	14870	14870	14870	14870	0
660	20240403	100000	39576500	14870	14870	14870	14870	11
661	20240403	095900	39412930	14980	14980	14980	14980	1
662	20240403	095800	39397950	14980	14800	14980	14800	101
663	20240403	095700	37890650	14800	14800	14800	14800	0
664	20240403	095600	37890650	14800	14780	14800	14780	61
665	20240403	095500	36988990	14800	14800	14800	14800	1
666	20240403	095400	36974190	14800	14760	14800	14760	55
667	20240403	095300	36161870	14760	14760	14760	14760	1
668	20240403	095200	36147110	14750	14760	14760	14750	15
669	20240403	095100	35925810	14770	14770	14770	14770	0
670	20240403	095000	35925810	14770	14770	14770	14770	1
671	20240403	094900	35911040	14770	14790	14800	14770	566
672	20240403	094800	27547680	14790	14790	14790	14790	0
673	20240403	094700	27547680	14790	14800	14800	14790	6
674	20240403	094600	27458930	14790	14800	14800	14790	2
675	20240403	094500	27429340	14800	14800	14800	14800	0
676	20240403	094400	27429340	14800	14800	14800	14800	12
677	20240403	094300	27251740	14940	14940	14940	14940	0
678	20240403	094200	27251740	14940	14870	14940	14870	5
679	20240403	094100	27177320	14870	14870	14870	14870	0
680	20240403	094000	27177320	14870	14870	14870	14870	0
681	20240403	093900	27177320	14870	14870	14870	14870	1
682	20240403	093800	27162450	14870	14950	14950	14870	3
683	20240403	093700	27117760	14870	14870	14870	14870	18
684	20240403	093600	26850100	14960	14960	14960	14960	1
685	20240403	093500	26835140	14770	14770	14770	14770	0
686	20240403	093400	26835140	14770	14770	14770	14770	0
687	20240403	093300	26835140	14770	14790	15000	14770	17
688	20240403	093200	26583500	14770	14770	14770	14770	1
689	20240403	093100	26568730	14770	14790	14790	14770	2
690	20240403	093000	26539170	14800	14800	14800	14800	8
691	20240403	092900	26420770	14770	14790	14800	14770	240
692	20240403	092800	22873890	14790	14790	14790	14790	0
693	20240403	092700	22873890	14790	14840	14850	14790	91
694	20240403	092600	21525150	14840	14840	14840	14810	97
695	20240403	092500	20087340	14870	14870	14870	14850	129
696	20240403	092400	18171110	15070	15070	15070	15070	0
697	20240403	092300	18171110	15070	14910	15070	14860	52
698	20240403	092200	17397380	15130	15060	15140	14930	110
699	20240403	092100	15740850	15060	14800	15060	14800	210
700	20240403	092000	12582680	14800	14800	14800	14800	11
701	20240403	091900	12419880	14800	14800	14800	14800	1
702	20240403	091800	12405080	14800	14800	14900	14800	114
703	20240403	091700	10717380	14900	14810	15010	14810	48
704	20240403	091600	10004630	14820	14820	14820	14820	1
705	20240403	091500	9989810	14820	14820	14820	14820	1
706	20240403	091400	9974990	14820	14820	14820	14820	1
707	20240403	091300	9960170	14850	14850	14850	14850	0
708	20240403	091200	9960170	14850	14850	14850	14850	1
709	20240403	091100	9945320	14820	14850	14890	14820	134
710	20240403	091000	7955840	14850	14900	14900	14850	407
711	20240403	090900	1902960	14900	14900	14900	14900	19
712	20240403	090800	1619860	14910	14910	14910	14910	12
713	20240403	090700	1440940	14910	14910	14910	14910	0
714	20240403	090600	1440940	14910	14910	14910	14910	0
715	20240403	090500	1440940	14910	14920	14920	14910	16
716	20240403	090400	1202270	15040	15040	15040	15040	0
717	20240403	090300	1202270	15040	15040	15040	15040	0
718	20240403	090200	1202270	15040	15030	15040	14910	6
719	20240403	090100	1112190	14910	14910	14910	14910	0
720	20240403	090000	1112190	14910	15040	15040	14910	74