KissMeData/187870/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201000	245868170	15890	15890	15890	15890	336
3	20240402	200900	245868170	15890	15890	15890	15890	0
4	20240402	200800	245868170	15890	15890	15890	15890	0
5	20240402	200700	245868170	15890	15890	15890	15890	0
6	20240402	200600	245868170	15890	15890	15890	15890	0
7	20240402	200500	245868170	15890	15890	15890	15890	0
8	20240402	200400	245868170	15890	15890	15890	15890	0
9	20240402	200300	245868170	15890	15890	15890	15890	0
10	20240402	200200	245868170	15890	15890	15890	15890	0
11	20240402	200100	245868170	15890	15890	15890	15890	0
12	20240402	200000	245868170	15890	15890	15890	15890	0
13	20240402	195900	245868170	15890	15890	15890	15890	0
14	20240402	195800	245868170	15890	15890	15890	15890	0
15	20240402	195700	245868170	15890	15890	15890	15890	0
16	20240402	195600	245868170	15890	15890	15890	15890	0
17	20240402	195500	245868170	15890	15890	15890	15890	0
18	20240402	195400	245868170	15890	15890	15890	15890	0
19	20240402	195300	245868170	15890	15890	15890	15890	0
20	20240402	195200	245868170	15890	15890	15890	15890	0
21	20240402	195100	245868170	15890	15890	15890	15890	0
22	20240402	195000	245868170	15890	15890	15890	15890	0
23	20240402	194900	245868170	15890	15890	15890	15890	0
24	20240402	194800	245868170	15890	15890	15890	15890	0
25	20240402	194700	245868170	15890	15890	15890	15890	0
26	20240402	194600	245868170	15890	15890	15890	15890	0
27	20240402	194500	245868170	15890	15890	15890	15890	0
28	20240402	194400	245868170	15890	15890	15890	15890	0
29	20240402	194300	245868170	15890	15890	15890	15890	0
30	20240402	194200	245868170	15890	15890	15890	15890	0
31	20240402	194100	245868170	15890	15890	15890	15890	0
32	20240402	194000	245868170	15890	15890	15890	15890	336
33	20240402	193900	245868170	15890	15890	15890	15890	0
34	20240402	193800	245868170	15890	15890	15890	15890	0
35	20240402	193700	245868170	15890	15890	15890	15890	0
36	20240402	193600	245868170	15890	15890	15890	15890	0
37	20240402	193500	245868170	15890	15890	15890	15890	0
38	20240402	193400	245868170	15890	15890	15890	15890	0
39	20240402	193300	245868170	15890	15890	15890	15890	0
40	20240402	193200	245868170	15890	15890	15890	15890	0
41	20240402	193100	245868170	15890	15890	15890	15890	0
42	20240402	193000	245868170	15890	15890	15890	15890	0
43	20240402	192900	245868170	15890	15890	15890	15890	0
44	20240402	192800	245868170	15890	15890	15890	15890	0
45	20240402	192700	245868170	15890	15890	15890	15890	0
46	20240402	192600	245868170	15890	15890	15890	15890	0
47	20240402	192500	245868170	15890	15890	15890	15890	0
48	20240402	192400	245868170	15890	15890	15890	15890	0
49	20240402	192300	245868170	15890	15890	15890	15890	0
50	20240402	192200	245868170	15890	15890	15890	15890	0
51	20240402	192100	245868170	15890	15890	15890	15890	0
52	20240402	192000	245868170	15890	15890	15890	15890	0
53	20240402	191900	245868170	15890	15890	15890	15890	0
54	20240402	191800	245868170	15890	15890	15890	15890	0
55	20240402	191700	245868170	15890	15890	15890	15890	0
56	20240402	191600	245868170	15890	15890	15890	15890	0
57	20240402	191500	245868170	15890	15890	15890	15890	0
58	20240402	191400	245868170	15890	15890	15890	15890	0
59	20240402	191300	245868170	15890	15890	15890	15890	0
60	20240402	191200	245868170	15890	15890	15890	15890	0
61	20240402	191100	245868170	15890	15890	15890	15890	0
62	20240402	191000	245868170	15890	15890	15890	15890	336
63	20240402	190900	245868170	15890	15890	15890	15890	0
64	20240402	190800	245868170	15890	15890	15890	15890	0
65	20240402	190700	245868170	15890	15890	15890	15890	0
66	20240402	190600	245868170	15890	15890	15890	15890	0
67	20240402	190500	245868170	15890	15890	15890	15890	0
68	20240402	190400	245868170	15890	15890	15890	15890	0
69	20240402	190300	245868170	15890	15890	15890	15890	0
70	20240402	190200	245868170	15890	15890	15890	15890	0
71	20240402	190100	245868170	15890	15890	15890	15890	0
72	20240402	190000	245868170	15890	15890	15890	15890	0
73	20240402	185900	245868170	15890	15890	15890	15890	0
74	20240402	185800	245868170	15890	15890	15890	15890	0
75	20240402	185700	245868170	15890	15890	15890	15890	0
76	20240402	185600	245868170	15890	15890	15890	15890	0
77	20240402	185500	245868170	15890	15890	15890	15890	0
78	20240402	185400	245868170	15890	15890	15890	15890	0
79	20240402	185300	245868170	15890	15890	15890	15890	0
80	20240402	185200	245868170	15890	15890	15890	15890	0
81	20240402	185100	245868170	15890	15890	15890	15890	0
82	20240402	185000	245868170	15890	15890	15890	15890	0
83	20240402	184900	245868170	15890	15890	15890	15890	0
84	20240402	184800	245868170	15890	15890	15890	15890	0
85	20240402	184700	245868170	15890	15890	15890	15890	0
86	20240402	184600	245868170	15890	15890	15890	15890	0
87	20240402	184500	245868170	15890	15890	15890	15890	0
88	20240402	184400	245868170	15890	15890	15890	15890	0
89	20240402	184300	245868170	15890	15890	15890	15890	0
90	20240402	184200	245868170	15890	15890	15890	15890	0
91	20240402	184100	245868170	15890	15890	15890	15890	0
92	20240402	184000	245868170	15890	15890	15890	15890	336
93	20240402	183900	245868170	15890	15890	15890	15890	0
94	20240402	183800	245868170	15890	15890	15890	15890	0
95	20240402	183700	245868170	15890	15890	15890	15890	0
96	20240402	183600	245868170	15890	15890	15890	15890	0
97	20240402	183500	245868170	15890	15890	15890	15890	0
98	20240402	183400	245868170	15890	15890	15890	15890	0
99	20240402	183300	245868170	15890	15890	15890	15890	0
100	20240402	183200	245868170	15890	15890	15890	15890	0
101	20240402	183100	245868170	15890	15890	15890	15890	0
102	20240402	183000	245868170	15890	15890	15890	15890	0
103	20240402	182900	245868170	15890	15890	15890	15890	0
104	20240402	182800	245868170	15890	15890	15890	15890	0
105	20240402	182700	245868170	15890	15890	15890	15890	0
106	20240402	182600	245868170	15890	15890	15890	15890	0
107	20240402	182500	245868170	15890	15890	15890	15890	0
108	20240402	182400	245868170	15890	15890	15890	15890	0
109	20240402	182300	245868170	15890	15890	15890	15890	0
110	20240402	182200	245868170	15890	15890	15890	15890	0
111	20240402	182100	245868170	15890	15890	15890	15890	0
112	20240402	182000	245868170	15890	15890	15890	15890	0
113	20240402	181900	245868170	15890	15890	15890	15890	0
114	20240402	181800	245868170	15890	15890	15890	15890	0
115	20240402	181700	245868170	15890	15890	15890	15890	0
116	20240402	181600	245868170	15890	15890	15890	15890	0
117	20240402	181500	245868170	15890	15890	15890	15890	0
118	20240402	181400	245868170	15890	15890	15890	15890	0
119	20240402	181300	245868170	15890	15890	15890	15890	0
120	20240402	181200	245868170	15890	15890	15890	15890	0
121	20240402	181100	245868170	15890	15890	15890	15890	0
122	20240402	181000	245868170	15890	15890	15890	15890	336
123	20240402	180900	245868170	15890	15890	15890	15890	0
124	20240402	180800	245868170	15890	15890	15890	15890	0
125	20240402	180700	245868170	15890	15890	15890	15890	0
126	20240402	180600	245868170	15890	15890	15890	15890	0
127	20240402	180500	245868170	15890	15890	15890	15890	0
128	20240402	180400	245868170	15890	15890	15890	15890	0
129	20240402	180300	245868170	15890	15890	15890	15890	0
130	20240402	180200	245868170	15890	15890	15890	15890	0
131	20240402	180100	245868170	15890	15890	15890	15890	0
132	20240402	180000	245868170	15890	15890	15890	15890	0
133	20240402	175900	245868170	15890	15890	15890	15890	0
134	20240402	175800	245868170	15890	15890	15890	15890	0
135	20240402	175700	245868170	15890	15890	15890	15890	0
136	20240402	175600	245868170	15890	15890	15890	15890	0
137	20240402	175500	245868170	15890	15890	15890	15890	0
138	20240402	175400	245868170	15890	15890	15890	15890	0
139	20240402	175300	245868170	15890	15890	15890	15890	0
140	20240402	175200	245868170	15890	15890	15890	15890	0
141	20240402	175100	245868170	15890	15890	15890	15890	0
142	20240402	175000	245868170	15890	15890	15890	15890	0
143	20240402	174900	245868170	15890	15890	15890	15890	0
144	20240402	174800	245868170	15890	15890	15890	15890	0
145	20240402	174700	245868170	15890	15890	15890	15890	0
146	20240402	174600	245868170	15890	15890	15890	15890	0
147	20240402	174500	245868170	15890	15890	15890	15890	0
148	20240402	174400	245868170	15890	15890	15890	15890	0
149	20240402	174300	245868170	15890	15890	15890	15890	0
150	20240402	174200	245868170	15890	15890	15890	15890	0
151	20240402	174100	245868170	15890	15890	15890	15890	0
152	20240402	174000	245868170	15890	15890	15890	15890	336
153	20240402	173900	245868170	15890	15890	15890	15890	0
154	20240402	173800	245868170	15890	15890	15890	15890	0
155	20240402	173700	245868170	15890	15890	15890	15890	0
156	20240402	173600	245868170	15890	15890	15890	15890	0
157	20240402	173500	245868170	15890	15890	15890	15890	0
158	20240402	173400	245868170	15890	15890	15890	15890	0
159	20240402	173300	245868170	15890	15890	15890	15890	0
160	20240402	173200	245868170	15890	15890	15890	15890	0
161	20240402	173100	245868170	15890	15890	15890	15890	0
162	20240402	173000	245868170	15890	15890	15890	15890	0
163	20240402	172900	245868170	15890	15890	15890	15890	0
164	20240402	172800	245868170	15890	15890	15890	15890	0
165	20240402	172700	245868170	15890	15890	15890	15890	0
166	20240402	172600	245868170	15890	15890	15890	15890	0
167	20240402	172500	245868170	15890	15890	15890	15890	0
168	20240402	172400	245868170	15890	15890	15890	15890	0
169	20240402	172300	245868170	15890	15890	15890	15890	0
170	20240402	172200	245868170	15890	15890	15890	15890	0
171	20240402	172100	245868170	15890	15890	15890	15890	0
172	20240402	172000	245868170	15890	15890	15890	15890	0
173	20240402	171900	245868170	15890	15890	15890	15890	0
174	20240402	171800	245868170	15890	15890	15890	15890	0
175	20240402	171700	245868170	15890	15890	15890	15890	0
176	20240402	171600	245868170	15890	15890	15890	15890	0
177	20240402	171500	245868170	15890	15890	15890	15890	0
178	20240402	171400	245868170	15890	15890	15890	15890	0
179	20240402	171300	245868170	15890	15890	15890	15890	0
180	20240402	171200	245868170	15890	15890	15890	15890	0
181	20240402	171100	245868170	15890	15890	15890	15890	0
182	20240402	171000	245868170	15890	15890	15890	15890	336
183	20240402	170900	245868170	15890	15890	15890	15890	0
184	20240402	170800	245868170	15890	15890	15890	15890	0
185	20240402	170700	245868170	15890	15890	15890	15890	0
186	20240402	170600	245868170	15890	15890	15890	15890	0
187	20240402	170500	245868170	15890	15890	15890	15890	0
188	20240402	170400	245868170	15890	15890	15890	15890	0
189	20240402	170300	245868170	15890	15890	15890	15890	0
190	20240402	170200	245868170	15890	15890	15890	15890	0
191	20240402	170100	245868170	15890	15890	15890	15890	0
192	20240402	170000	245868170	15890	15890	15890	15890	0
193	20240402	165900	245868170	15890	15890	15890	15890	0
194	20240402	165800	245868170	15890	15890	15890	15890	0
195	20240402	165700	245868170	15890	15890	15890	15890	0
196	20240402	165600	245868170	15890	15890	15890	15890	0
197	20240402	165500	245868170	15890	15890	15890	15890	0
198	20240402	165400	245868170	15890	15890	15890	15890	0
199	20240402	165300	245868170	15890	15890	15890	15890	0
200	20240402	165200	245868170	15890	15890	15890	15890	0
201	20240402	165100	245868170	15890	15890	15890	15890	0
202	20240402	165000	245868170	15890	15890	15890	15890	0
203	20240402	164900	245868170	15890	15890	15890	15890	0
204	20240402	164800	245868170	15890	15890	15890	15890	0
205	20240402	164700	245868170	15890	15890	15890	15890	0
206	20240402	164600	245868170	15890	15890	15890	15890	0
207	20240402	164500	245868170	15890	15890	15890	15890	0
208	20240402	164400	245868170	15890	15890	15890	15890	0
209	20240402	164300	245868170	15890	15890	15890	15890	0
210	20240402	164200	245868170	15890	15890	15890	15890	0
211	20240402	164100	245868170	15890	15890	15890	15890	0
212	20240402	164000	245868170	15890	15890	15890	15890	336
213	20240402	163900	245868170	15890	15890	15890	15890	0
214	20240402	163800	245868170	15890	15890	15890	15890	0
215	20240402	163700	245868170	15890	15890	15890	15890	0
216	20240402	163600	245868170	15890	15890	15890	15890	0
217	20240402	163500	245868170	15890	15890	15890	15890	0
218	20240402	163400	245868170	15890	15890	15890	15890	0
219	20240402	163300	245868170	15890	15890	15890	15890	0
220	20240402	163200	245868170	15890	15890	15890	15890	0
221	20240402	163100	245868170	15890	15890	15890	15890	0
222	20240402	163000	245868170	15890	15890	15890	15890	0
223	20240402	162900	245868170	15890	15890	15890	15890	0
224	20240402	162800	245868170	15890	15890	15890	15890	0
225	20240402	162700	245868170	15890	15890	15890	15890	0
226	20240402	162600	245868170	15890	15890	15890	15890	0
227	20240402	162500	245868170	15890	15890	15890	15890	0
228	20240402	162400	245868170	15890	15890	15890	15890	0
229	20240402	162300	245868170	15890	15890	15890	15890	0
230	20240402	162200	245868170	15890	15890	15890	15890	0
231	20240402	162100	245868170	15890	15890	15890	15890	0
232	20240402	162000	245868170	15890	15890	15890	15890	0
233	20240402	161900	245868170	15890	15890	15890	15890	0
234	20240402	161800	245868170	15890	15890	15890	15890	0
235	20240402	161700	245868170	15890	15890	15890	15890	0
236	20240402	161600	245868170	15890	15890	15890	15890	0
237	20240402	161500	245868170	15890	15890	15890	15890	0
238	20240402	161400	245868170	15890	15890	15890	15890	0
239	20240402	161300	245868170	15890	15890	15890	15890	0
240	20240402	161200	245868170	15890	15890	15890	15890	0
241	20240402	161100	245868170	15890	15890	15890	15890	0
242	20240402	161000	245868170	15890	15890	15890	15890	336
243	20240402	160900	245868170	15890	15890	15890	15890	0
244	20240402	160800	245868170	15890	15890	15890	15890	0
245	20240402	160700	245868170	15890	15890	15890	15890	0
246	20240402	160600	245868170	15890	15890	15890	15890	0
247	20240402	160500	245868170	15890	15890	15890	15890	0
248	20240402	160400	245868170	15890	15890	15890	15890	0
249	20240402	160300	245868170	15890	15890	15890	15890	0
250	20240402	160200	245868170	15890	15890	15890	15890	0
251	20240402	160100	245868170	15890	15890	15890	15890	0
252	20240402	160000	245868170	15890	15890	15890	15890	0
253	20240402	155900	245868170	15890	15890	15890	15890	0
254	20240402	155800	245868170	15890	15890	15890	15890	0
255	20240402	155700	245868170	15890	15890	15890	15890	0
256	20240402	155600	245868170	15890	15890	15890	15890	0
257	20240402	155500	245868170	15890	15890	15890	15890	0
258	20240402	155400	245868170	15890	15890	15890	15890	0
259	20240402	155300	245868170	15890	15890	15890	15890	0
260	20240402	155200	245868170	15890	15890	15890	15890	0
261	20240402	155100	245868170	15890	15890	15890	15890	0
262	20240402	155000	245868170	15890	15890	15890	15890	0
263	20240402	154900	245868170	15890	15890	15890	15890	0
264	20240402	154800	245868170	15890	15890	15890	15890	0
265	20240402	154700	245868170	15890	15890	15890	15890	0
266	20240402	154600	245868170	15890	15890	15890	15890	0
267	20240402	154500	245868170	15890	15890	15890	15890	0
268	20240402	154400	245868170	15890	15890	15890	15890	0
269	20240402	154300	245868170	15890	15890	15890	15890	0
270	20240402	154200	245868170	15890	15890	15890	15890	0
271	20240402	154100	245868170	15890	15890	15890	15890	0
272	20240402	154000	245868170	15890	15890	15890	15890	336
273	20240402	153900	245868170	15890	15890	15890	15890	0
274	20240402	153800	245868170	15890	15890	15890	15890	0
275	20240402	153700	245868170	15890	15890	15890	15890	0
276	20240402	153600	245868170	15890	15890	15890	15890	0
277	20240402	153500	245868170	15890	15890	15890	15890	0
278	20240402	153400	245868170	15890	15890	15890	15890	0
279	20240402	153300	245868170	15890	15890	15890	15890	0
280	20240402	153200	245868170	15890	15890	15890	15890	0
281	20240402	153100	245868170	15890	15890	15890	15890	0
282	20240402	153000	245868170	15890	15890	15890	15890	336
283	20240402	152900	240529130	15880	15880	15880	15880	0
284	20240402	152800	240529130	15880	15880	15880	15880	0
285	20240402	152700	240529130	15880	15880	15880	15880	0
286	20240402	152600	240529130	15880	15880	15880	15880	0
287	20240402	152500	240529130	15880	15880	15880	15880	0
288	20240402	152400	240529130	15880	15880	15880	15880	0
289	20240402	152300	240529130	15880	15880	15880	15880	0
290	20240402	152200	240529130	15880	15880	15880	15880	0
291	20240402	152100	240529130	15880	15880	15880	15880	0
292	20240402	152000	240529130	15880	15880	15880	15880	0
293	20240402	151900	240529130	15880	15880	15880	15860	10
294	20240402	151800	240370470	15870	15870	15870	15870	10
295	20240402	151700	240211770	15880	15880	15880	15880	0
296	20240402	151600	240211770	15880	15880	15880	15880	3
297	20240402	151500	240164130	15880	15880	15880	15880	0
298	20240402	151400	240164130	15880	15880	15880	15880	1
299	20240402	151300	240148250	15860	15860	15860	15860	1
300	20240402	151200	240132390	15860	15860	15860	15860	6
301	20240402	151100	240037230	15860	15860	15860	15860	0
302	20240402	151000	240037230	15860	15860	15880	15860	14
303	20240402	150900	239815170	15880	15880	15880	15880	9
304	20240402	150800	239672250	15880	15880	15880	15880	0
305	20240402	150700	239672250	15880	15880	15880	15880	100
306	20240402	150600	238084250	15880	15880	15880	15880	0
307	20240402	150500	238084250	15880	15870	15880	15870	101
308	20240402	150400	236480380	15860	15860	15860	15860	0
309	20240402	150300	236480380	15860	15860	15860	15860	0
310	20240402	150200	236480380	15860	15880	15880	15860	22
311	20240402	150100	236131440	15860	15860	15860	15860	0
312	20240402	150000	236131440	15860	15860	15860	15860	85
313	20240402	145900	234783340	15860	15850	15860	15850	115
314	20240402	145800	232959960	15800	15800	15800	15800	0
315	20240402	145700	232959960	15800	15800	15800	15800	0
316	20240402	145600	232959960	15800	15800	15800	15800	0
317	20240402	145500	232959960	15800	15800	15800	15800	0
318	20240402	145400	232959960	15800	15800	15800	15800	0
319	20240402	145300	232959960	15800	15800	15800	15800	91
320	20240402	145200	231522160	15800	15800	15800	15800	18
321	20240402	145100	231237760	15790	15790	15790	15790	0
322	20240402	145000	231237760	15790	15790	15790	15790	5
323	20240402	144900	231158810	15780	15780	15780	15780	0
324	20240402	144800	231158810	15780	15810	15810	15780	1300
325	20240402	144700	210633200	15860	15860	15860	15860	0
326	20240402	144600	210633200	15860	15860	15860	15860	0
327	20240402	144500	210633200	15860	15860	15860	15860	0
328	20240402	144400	210633200	15860	15860	15860	15860	0
329	20240402	144300	210633200	15860	15860	15860	15860	0
330	20240402	144200	210633200	15860	15860	15860	15860	0
331	20240402	144100	210633200	15860	15830	15860	15810	551
332	20240402	144000	201916750	15830	15830	15830	15830	1
333	20240402	143900	201900920	15880	15880	15880	15880	0
334	20240402	143800	201900920	15880	15880	15880	15880	0
335	20240402	143700	201900920	15880	15880	15880	15880	32
336	20240402	143600	201392760	15850	15850	15850	15850	0
337	20240402	143500	201392760	15850	15850	15850	15850	0
338	20240402	143400	201392760	15850	15850	15850	15850	0
339	20240402	143300	201392760	15850	15850	15850	15850	0
340	20240402	143200	201392760	15850	15850	15850	15850	0
341	20240402	143100	201392760	15850	15850	15850	15850	0
342	20240402	143000	201392760	15850	15850	15850	15850	0
343	20240402	142900	201392760	15850	15850	15850	15850	0
344	20240402	142800	201392760	15850	15850	15850	15850	0
345	20240402	142700	201392760	15850	15850	15850	15850	45
346	20240402	142600	200679510	15870	15870	15870	15870	24
347	20240402	142500	200298630	15880	15880	15880	15880	30
348	20240402	142400	199822230	15840	15840	15840	15840	0
349	20240402	142300	199822230	15840	15840	15840	15840	50
350	20240402	142200	199030230	15840	15840	15840	15840	27
351	20240402	142100	198602550	15830	15830	15830	15830	0
352	20240402	142000	198602550	15830	15830	15830	15830	0
353	20240402	141900	198602550	15830	15830	15830	15830	10
354	20240402	141800	198444250	15830	15830	15830	15830	5
355	20240402	141700	198365100	15820	15820	15820	15820	0
356	20240402	141600	198365100	15820	15820	15820	15820	35
357	20240402	141500	197811400	15820	15820	15820	15820	0
358	20240402	141400	197811400	15820	15820	15820	15820	0
359	20240402	141300	197811400	15820	15830	15830	15820	843
360	20240402	141200	184471140	15820	15820	15820	15820	0
361	20240402	141100	184471140	15820	15820	15820	15820	0
362	20240402	141000	184471140	15820	15820	15820	15820	0
363	20240402	140900	184471140	15820	15820	15820	15820	0
364	20240402	140800	184471140	15820	15820	15820	15820	0
365	20240402	140700	184471140	15820	15820	15820	15820	0
366	20240402	140600	184471140	15820	15820	15820	15820	20
367	20240402	140500	184154740	15820	15820	15820	15820	0
368	20240402	140400	184154740	15820	15820	15820	15820	57
369	20240402	140300	183253000	15820	15820	15820	15820	0
370	20240402	140200	183253000	15820	15820	15820	15820	0
371	20240402	140100	183253000	15820	15840	15840	15820	900
372	20240402	140000	169011830	15870	15870	15870	15870	0
373	20240402	135900	169011830	15870	15870	15870	15870	0
374	20240402	135800	169011830	15870	15870	15870	15870	0
375	20240402	135700	169011830	15870	15870	15870	15870	0
376	20240402	135600	169011830	15870	15870	15870	15870	0
377	20240402	135500	169011830	15870	15870	15870	15870	0
378	20240402	135400	169011830	15870	15870	15870	15870	0
379	20240402	135300	169011830	15870	15870	15870	15870	0
380	20240402	135200	169011830	15870	15870	15870	15870	1
381	20240402	135100	168995960	15880	15880	15880	15880	1
382	20240402	135000	168980080	15830	15830	15830	15830	0
383	20240402	134900	168980080	15830	15830	15830	15830	18
384	20240402	134800	168695140	15830	15830	15830	15830	0
385	20240402	134700	168695140	15830	15830	15830	15830	0
386	20240402	134600	168695140	15830	15830	15830	15830	19
387	20240402	134500	168394370	15840	15850	15850	15840	119
388	20240402	134400	166508320	15850	15850	15850	15850	6
389	20240402	134300	166413220	15850	15850	15850	15850	57
390	20240402	134200	165509770	15850	15850	15850	15850	31
391	20240402	134100	165018420	15850	15850	15850	15850	0
392	20240402	134000	165018420	15850	15850	15850	15850	0
393	20240402	133900	165018420	15850	15850	15850	15850	0
394	20240402	133800	165018420	15850	15850	15850	15850	0
395	20240402	133700	165018420	15850	15850	15850	15850	0
396	20240402	133600	165018420	15850	15850	15850	15850	0
397	20240402	133500	165018420	15850	15850	15850	15850	0
398	20240402	133400	165018420	15850	15850	15850	15850	0
399	20240402	133300	165018420	15850	15860	15860	15850	1402
400	20240402	133200	142795220	15860	15860	15860	15860	0
401	20240402	133100	142795220	15860	15860	15860	15860	0
402	20240402	133000	142795220	15860	15860	15860	15860	0
403	20240402	132900	142795220	15860	15860	15860	15860	0
404	20240402	132800	142795220	15860	15860	15860	15860	0
405	20240402	132700	142795220	15860	15860	15860	15860	0
406	20240402	132600	142795220	15860	15870	15870	15860	101
407	20240402	132500	141193000	15870	15870	15870	15870	17
408	20240402	132400	140923210	15880	15880	15880	15880	0
409	20240402	132300	140923210	15880	15880	15880	15880	0
410	20240402	132200	140923210	15880	15880	15880	15880	0
411	20240402	132100	140923210	15880	15880	15880	15880	0
412	20240402	132000	140923210	15880	15880	15880	15880	0
413	20240402	131900	140923210	15880	15880	15880	15880	2
414	20240402	131800	140891450	15880	15880	15880	15880	1
415	20240402	131700	140875570	15860	15860	15860	15860	0
416	20240402	131600	140875570	15860	15860	15860	15860	0
417	20240402	131500	140875570	15860	15860	15860	15860	0
418	20240402	131400	140875570	15860	15860	15860	15860	0
419	20240402	131300	140875570	15860	15860	15860	15860	0
420	20240402	131200	140875570	15860	15860	15860	15860	0
421	20240402	131100	140875570	15860	15860	15860	15860	0
422	20240402	131000	140875570	15860	15860	15860	15860	1
423	20240402	130900	140859710	15890	15890	15890	15890	130
424	20240402	130800	138794010	15890	15890	15890	15890	0
425	20240402	130700	138794010	15890	15890	15890	15890	0
426	20240402	130600	138794010	15890	15890	15890	15890	0
427	20240402	130500	138794010	15890	15890	15890	15890	0
428	20240402	130400	138794010	15890	15890	15890	15890	0
429	20240402	130300	138794010	15890	15890	15890	15890	6
430	20240402	130200	138698670	15860	15860	15860	15860	0
431	20240402	130100	138698670	15860	15860	15860	15860	0
432	20240402	130000	138698670	15860	15860	15860	15860	0
433	20240402	125900	138698670	15860	15860	15860	15860	1
434	20240402	125800	138682810	15860	15860	15860	15860	0
435	20240402	125700	138682810	15860	15860	15860	15860	2
436	20240402	125600	138651090	15860	15860	15860	15860	0
437	20240402	125500	138651090	15860	15860	15860	15860	1
438	20240402	125400	138635230	15890	15890	15890	15890	4
439	20240402	125300	138571670	15890	15890	15890	15890	0
440	20240402	125200	138571670	15890	15890	15890	15890	0
441	20240402	125100	138571670	15890	15890	15890	15890	0
442	20240402	125000	138571670	15890	15890	15890	15890	0
443	20240402	124900	138571670	15890	15890	15890	15890	0
444	20240402	124800	138571670	15890	15890	15890	15890	0
445	20240402	124700	138571670	15890	15890	15890	15890	11
446	20240402	124600	138396880	15900	15900	15900	15900	0
447	20240402	124500	138396880	15900	15900	15900	15900	0
448	20240402	124400	138396880	15900	15900	15900	15900	0
449	20240402	124300	138396880	15900	15900	15900	15900	1
450	20240402	124200	138380980	15900	15900	15900	15900	0
451	20240402	124100	138380980	15900	15900	15900	15900	3
452	20240402	124000	138333280	15910	15910	15910	15910	0
453	20240402	123900	138333280	15910	15910	15910	15910	0
454	20240402	123800	138333280	15910	15910	15910	15910	0
455	20240402	123700	138333280	15910	15910	15910	15910	0
456	20240402	123600	138333280	15910	15910	15910	15910	0
457	20240402	123500	138333280	15910	15910	15910	15910	0
458	20240402	123400	138333280	15910	15900	15910	15900	564
459	20240402	123300	129365040	15900	15910	15910	15900	1238
460	20240402	123200	109674320	15940	15940	15940	15940	0
461	20240402	123100	109674320	15940	15950	15950	15940	2
462	20240402	123000	109642430	15910	15930	15930	15910	381
463	20240402	122900	103580520	15930	15950	15950	15930	17
464	20240402	122800	103309450	15950	15950	15950	15950	10
465	20240402	122700	103149950	15950	15950	15950	15950	0
466	20240402	122600	103149950	15950	15940	15950	15940	200
467	20240402	122500	99960270	15930	15930	15930	15930	1
468	20240402	122400	99944340	15940	15940	15940	15940	0
469	20240402	122300	99944340	15940	15940	15940	15940	0
470	20240402	122200	99944340	15940	15940	15940	15940	0
471	20240402	122100	99944340	15940	15940	15940	15940	2
472	20240402	122000	99912460	15940	15940	15940	15940	0
473	20240402	121900	99912460	15940	15940	15940	15940	0
474	20240402	121800	99912460	15940	15940	15940	15940	0
475	20240402	121700	99912460	15940	15940	15940	15940	1
476	20240402	121600	99896520	15940	15950	15950	15940	31
477	20240402	121500	99402370	15950	15910	15950	15910	301
478	20240402	121400	94601910	15900	15900	15900	15900	5
479	20240402	121300	94522410	15940	15940	15940	15940	0
480	20240402	121200	94522410	15940	15940	15940	15940	0
481	20240402	121100	94522410	15940	15940	15940	15940	5
482	20240402	121000	94442710	15940	15940	15940	15940	0
483	20240402	120900	94442710	15940	15930	15940	15930	45
484	20240402	120800	93725850	15930	15930	15930	15930	0
485	20240402	120700	93725850	15930	15930	15930	15930	0
486	20240402	120600	93725850	15930	15930	15930	15930	0
487	20240402	120500	93725850	15930	15930	15930	15930	0
488	20240402	120400	93725850	15930	15930	15930	15930	0
489	20240402	120300	93725850	15930	15930	15930	15930	0
490	20240402	120200	93725850	15930	15930	15930	15930	0
491	20240402	120100	93725850	15930	15930	15930	15930	0
492	20240402	120000	93725850	15930	15930	15930	15930	0
493	20240402	115900	93725850	15930	15930	15930	15930	0
494	20240402	115800	93725850	15930	15930	15930	15930	10
495	20240402	115700	93566550	15830	15830	15830	15830	0
496	20240402	115600	93566550	15830	15830	15830	15830	0
497	20240402	115500	93566550	15830	15830	15830	15830	1
498	20240402	115400	93550720	15860	15850	15860	15850	191
499	20240402	115300	90523100	15840	15840	15840	15840	9
500	20240402	115200	90380540	15820	15820	15820	15820	0
501	20240402	115100	90380540	15820	15820	15820	15820	13
502	20240402	115000	90174880	15840	15840	15840	15840	0
503	20240402	114900	90174880	15840	15840	15840	15840	0
504	20240402	114800	90174880	15840	15840	15840	15840	0
505	20240402	114700	90174880	15840	15840	15840	15840	1
506	20240402	114600	90159040	15820	15820	15820	15820	0
507	20240402	114500	90159040	15820	15820	15820	15820	0
508	20240402	114400	90159040	15820	15820	15820	15820	0
509	20240402	114300	90159040	15820	15820	15820	15820	0
510	20240402	114200	90159040	15820	15820	15820	15820	71
511	20240402	114100	89035820	15820	15820	15820	15820	0
512	20240402	114000	89035820	15820	15820	15820	15820	0
513	20240402	113900	89035820	15820	15820	15820	15820	0
514	20240402	113800	89035820	15820	15820	15820	15820	0
515	20240402	113700	89035820	15820	15820	15820	15820	4
516	20240402	113600	88972540	15810	15810	15810	15810	0
517	20240402	113500	88972540	15810	15810	15810	15810	0
518	20240402	113400	88972540	15810	15810	15810	15810	0
519	20240402	113300	88972540	15810	15810	15810	15810	86
520	20240402	113200	87612880	15810	15810	15810	15810	128
521	20240402	113100	85589200	15810	15810	15810	15810	0
522	20240402	113000	85589200	15810	15810	15810	15810	0
523	20240402	112900	85589200	15810	15810	15810	15810	18
524	20240402	112800	85304620	15800	15800	15800	15800	0
525	20240402	112700	85304620	15800	15800	15800	15800	10
526	20240402	112600	85146620	15800	15800	15800	15800	0
527	20240402	112500	85146620	15800	15800	15800	15800	0
528	20240402	112400	85146620	15800	15800	15800	15800	0
529	20240402	112300	85146620	15800	15800	15800	15800	0
530	20240402	112200	85146620	15800	15800	15800	15800	157
531	20240402	112100	82666020	15810	15820	15820	15810	148
532	20240402	112000	80325930	15830	15830	15830	15830	0
533	20240402	111900	80325930	15830	15830	15830	15830	0
534	20240402	111800	80325930	15830	15830	15830	15830	14
535	20240402	111700	80104310	15830	15830	15830	15830	0
536	20240402	111600	80104310	15830	15830	15830	15830	0
537	20240402	111500	80104310	15830	15830	15830	15830	0
538	20240402	111400	80104310	15830	15830	15830	15830	0
539	20240402	111300	80104310	15830	15830	15830	15830	0
540	20240402	111200	80104310	15830	15830	15830	15830	0
541	20240402	111100	80104310	15830	15830	15830	15830	0
542	20240402	111000	80104310	15830	15830	15830	15830	0
543	20240402	110900	80104310	15830	15830	15830	15830	20
544	20240402	110800	79787710	15840	15840	15840	15840	30
545	20240402	110700	79312510	15840	15840	15840	15840	0
546	20240402	110600	79312510	15840	15840	15840	15840	0
547	20240402	110500	79312510	15840	15840	15840	15840	5
548	20240402	110400	79233310	15840	15840	15840	15840	0
549	20240402	110300	79233310	15840	15840	15840	15840	0
550	20240402	110200	79233310	15840	15840	15840	15840	0
551	20240402	110100	79233310	15840	15840	15840	15840	5
552	20240402	110000	79154110	15850	15850	15850	15850	0
553	20240402	105900	79154110	15850	15850	15850	15850	0
554	20240402	105800	79154110	15850	15850	15850	15850	55
555	20240402	105700	78282360	15850	15850	15850	15850	9
556	20240402	105600	78139710	15850	15850	15850	15850	0
557	20240402	105500	78139710	15850	15850	15850	15850	10
558	20240402	105400	77981210	15850	15850	15850	15850	1
559	20240402	105300	77965360	15800	15810	15810	15800	357
560	20240402	105200	72323500	15810	15810	15810	15810	0
561	20240402	105100	72323500	15810	15810	15810	15810	0
562	20240402	105000	72323500	15810	15810	15810	15810	0
563	20240402	104900	72323500	15810	15810	15810	15810	0
564	20240402	104800	72323500	15810	15810	15810	15810	0
565	20240402	104700	72323500	15810	15810	15810	15810	0
566	20240402	104600	72323500	15810	15830	15830	15810	100
567	20240402	104500	70740780	15830	15850	15850	15830	100
568	20240402	104400	69157080	15950	15950	15950	15950	0
569	20240402	104300	69157080	15950	15950	15950	15950	1
570	20240402	104200	69141130	15950	15950	15950	15950	0
571	20240402	104100	69141130	15950	15950	15950	15950	1
572	20240402	104000	69125180	15950	15950	15950	15950	40
573	20240402	103900	68487180	15950	15950	15950	15950	0
574	20240402	103800	68487180	15950	15950	15950	15950	0
575	20240402	103700	68487180	15950	15950	15950	15950	0
576	20240402	103600	68487180	15950	15950	15950	15950	102
577	20240402	103500	66860280	15950	15950	15950	15950	1
578	20240402	103400	66844330	15830	15830	15830	15830	0
579	20240402	103300	66844330	15830	15830	15830	15830	0
580	20240402	103200	66844330	15830	15830	15830	15830	0
581	20240402	103100	66844330	15830	15830	15830	15830	0
582	20240402	103000	66844330	15830	15870	15870	15830	50
583	20240402	102900	66051810	15960	15960	15960	15960	0
584	20240402	102800	66051810	15960	15960	15960	15960	0
585	20240402	102700	66051810	15960	15960	15960	15960	38
586	20240402	102600	65445330	15960	15960	15960	15960	0
587	20240402	102500	65445330	15960	15960	15960	15960	6
588	20240402	102400	65349570	15960	15960	15960	15960	0
589	20240402	102300	65349570	15960	15960	15960	15960	2
590	20240402	102200	65317650	15960	15960	15960	15960	0
591	20240402	102100	65317650	15960	15960	15960	15960	50
592	20240402	102000	64519650	15970	15970	15970	15970	0
593	20240402	101900	64519650	15970	15890	15970	15890	350
594	20240402	101800	58943090	15890	15890	15890	15890	0
595	20240402	101700	58943090	15890	15890	15890	15890	3
596	20240402	101600	58895420	15890	15830	15890	15830	4
597	20240402	101500	58832040	15830	15830	15830	15830	100
598	20240402	101400	57249040	15930	15930	15930	15930	1
599	20240402	101300	57233110	15850	15850	15850	15850	36
600	20240402	101200	56662510	15850	15850	15850	15850	15
601	20240402	101100	56424760	15830	15850	15850	15830	108
602	20240402	101000	54713100	15840	15840	15840	15840	0
603	20240402	100900	54713100	15840	15850	15850	15840	247
604	20240402	100800	50799420	15850	15850	15850	15850	0
605	20240402	100700	50799420	15850	15850	15850	15850	25
606	20240402	100600	50403170	15840	15910	15910	15840	61
607	20240402	100500	49434930	15930	15930	15930	15930	1
608	20240402	100400	49419000	15910	15940	15940	15850	166
609	20240402	100300	46779310	15940	15940	15940	15940	12
610	20240402	100200	46588030	15940	15940	15940	15940	0
611	20240402	100100	46588030	15940	15950	15950	15940	11
612	20240402	100000	46412650	15900	15940	15950	15900	286
613	20240402	095900	41863920	15940	15940	15940	15940	22
614	20240402	095800	41513240	15940	15940	15940	15940	7
615	20240402	095700	41401660	15940	15940	15940	15940	1
616	20240402	095600	41385720	15940	15940	15940	15940	2
617	20240402	095500	41353840	15940	15900	15940	15900	189
618	20240402	095400	38347620	15860	15900	15900	15860	12
619	20240402	095300	38157260	15900	15900	15900	15900	2
620	20240402	095200	38125460	15900	15900	15900	15900	0
621	20240402	095100	38125460	15900	15900	15900	15900	5
622	20240402	095000	38045960	15900	15900	15900	15900	10
623	20240402	094900	37886960	15900	15900	15900	15900	1
624	20240402	094800	37871060	15910	15910	15910	15910	0
625	20240402	094700	37871060	15910	15860	15910	15860	9
626	20240402	094600	37728120	15850	15850	15850	15850	0
627	20240402	094500	37728120	15850	15850	15850	15850	3
628	20240402	094400	37680570	15830	15830	15830	15830	0
629	20240402	094300	37680570	15830	15830	15830	15830	300
630	20240402	094200	32931570	15840	15840	15840	15840	56
631	20240402	094100	32044530	15830	15830	15830	15830	1
632	20240402	094000	32028700	15830	15830	15830	15830	0
633	20240402	093900	32028700	15830	15830	15830	15830	13
634	20240402	093800	31822910	15830	15830	15830	15830	0
635	20240402	093700	31822910	15830	15830	15830	15830	0
636	20240402	093600	31822910	15830	15830	15830	15830	20
637	20240402	093500	31506310	15830	15830	15830	15830	0
638	20240402	093400	31506310	15830	15830	15830	15830	0
639	20240402	093300	31506310	15830	15830	15830	15830	100
640	20240402	093200	29923310	15830	15690	15830	15690	153
641	20240402	093100	27519390	15800	15800	15800	15800	1
642	20240402	093000	27503590	15800	15800	15800	15800	0
643	20240402	092900	27503590	15800	15800	15800	15800	123
644	20240402	092800	25560190	15840	15840	15840	15840	0
645	20240402	092700	25560190	15840	15840	15840	15840	0
646	20240402	092600	25560190	15840	15840	15840	15840	10
647	20240402	092500	25401790	15840	15680	15840	15680	31
648	20240402	092400	24911900	15840	15840	15840	15840	0
649	20240402	092300	24911900	15840	15840	15840	15840	9
650	20240402	092200	24769340	15880	15880	15880	15880	0
651	20240402	092100	24769340	15880	15820	15890	15570	590
652	20240402	092000	15489390	15940	15940	15940	15940	0
653	20240402	091900	15489390	15940	15940	15940	15940	0
654	20240402	091800	15489390	15940	15940	15940	15810	42
655	20240402	091700	14820950	15810	15820	15940	15810	111
656	20240402	091600	13064470	15950	15820	15950	15820	13
657	20240402	091500	12857250	15950	15880	15950	15840	14
658	20240402	091400	12634130	15920	15970	15970	15920	7
659	20240402	091300	12522390	15980	15980	15980	15980	0
660	20240402	091200	12522390	15980	15980	15980	15980	1
661	20240402	091100	12506410	15980	15990	15990	15800	328
662	20240402	091000	7303540	16000	15960	16000	15960	162
663	20240402	090900	4714300	15990	15990	15990	15990	1
664	20240402	090800	4698310	15810	15810	15810	15810	0
665	20240402	090700	4698310	15810	15810	15810	15810	0
666	20240402	090600	4698310	15810	15810	15810	15810	6
667	20240402	090500	4603450	15810	15810	15810	15810	17
668	20240402	090400	4334680	15820	15820	15820	15820	77
669	20240402	090300	3116540	15820	15820	15820	15820	167
670	20240402	090200	474600	15820	15820	15820	15820	0
671	20240402	090100	474600	15820	15820	15820	15820	0
672	20240402	090000	474600	15820	15820	15820	15820	30