KissMeData/002170/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183500	37909100	50600	50600	50600	50600	132
3	20240401	183400	37909100	50600	50600	50600	50600	0
4	20240401	183300	37909100	50600	50600	50600	50600	0
5	20240401	183200	37909100	50600	50600	50600	50600	0
6	20240401	183100	37909100	50600	50600	50600	50600	0
7	20240401	183000	37909100	50600	50600	50600	50600	0
8	20240401	182900	37909100	50600	50600	50600	50600	0
9	20240401	182800	37909100	50600	50600	50600	50600	0
10	20240401	182700	37909100	50600	50600	50600	50600	0
11	20240401	182600	37909100	50600	50600	50600	50600	0
12	20240401	182500	37909100	50600	50600	50600	50600	0
13	20240401	182400	37909100	50600	50600	50600	50600	0
14	20240401	182300	37909100	50600	50600	50600	50600	0
15	20240401	182200	37909100	50600	50600	50600	50600	0
16	20240401	182100	37909100	50600	50600	50600	50600	0
17	20240401	182000	37909100	50600	50600	50600	50600	0
18	20240401	181900	37909100	50600	50600	50600	50600	0
19	20240401	181800	37909100	50600	50600	50600	50600	0
20	20240401	181700	37909100	50600	50600	50600	50600	0
21	20240401	181600	37909100	50600	50600	50600	50600	0
22	20240401	181500	37909100	50600	50600	50600	50600	0
23	20240401	181400	37909100	50600	50600	50600	50600	0
24	20240401	181300	37909100	50600	50600	50600	50600	0
25	20240401	181200	37909100	50600	50600	50600	50600	0
26	20240401	181100	37909100	50600	50600	50600	50600	0
27	20240401	181000	37909100	50600	50600	50600	50600	0
28	20240401	180900	37909100	50600	50600	50600	50600	0
29	20240401	180800	37909100	50600	50600	50600	50600	0
30	20240401	180700	37909100	50600	50600	50600	50600	0
31	20240401	180600	37909100	50600	50600	50600	50600	0
32	20240401	180500	37909100	50600	50600	50600	50600	132
33	20240401	180400	37909100	50600	50600	50600	50600	0
34	20240401	180300	37909100	50600	50600	50600	50600	0
35	20240401	180200	37909100	50600	50600	50600	50600	0
36	20240401	180100	37909100	50600	50600	50600	50600	0
37	20240401	180000	37909100	50600	50600	50600	50600	0
38	20240401	175900	37909100	50600	50600	50600	50600	0
39	20240401	175800	37909100	50600	50600	50600	50600	0
40	20240401	175700	37909100	50600	50600	50600	50600	0
41	20240401	175600	37909100	50600	50600	50600	50600	0
42	20240401	175500	37909100	50600	50600	50600	50600	0
43	20240401	175400	37909100	50600	50600	50600	50600	0
44	20240401	175300	37909100	50600	50600	50600	50600	0
45	20240401	175200	37909100	50600	50600	50600	50600	0
46	20240401	175100	37909100	50600	50600	50600	50600	0
47	20240401	175000	37909100	50600	50600	50600	50600	0
48	20240401	174900	37909100	50600	50600	50600	50600	0
49	20240401	174800	37909100	50600	50600	50600	50600	0
50	20240401	174700	37909100	50600	50600	50600	50600	0
51	20240401	174600	37909100	50600	50600	50600	50600	0
52	20240401	174500	37909100	50600	50600	50600	50600	0
53	20240401	174400	37909100	50600	50600	50600	50600	0
54	20240401	174300	37909100	50600	50600	50600	50600	0
55	20240401	174200	37909100	50600	50600	50600	50600	0
56	20240401	174100	37909100	50600	50600	50600	50600	0
57	20240401	174000	37909100	50600	50600	50600	50600	0
58	20240401	173900	37909100	50600	50600	50600	50600	0
59	20240401	173800	37909100	50600	50600	50600	50600	0
60	20240401	173700	37909100	50600	50600	50600	50600	0
61	20240401	173600	37909100	50600	50600	50600	50600	0
62	20240401	173500	37909100	50600	50600	50600	50600	132
63	20240401	173400	37909100	50600	50600	50600	50600	0
64	20240401	173300	37909100	50600	50600	50600	50600	0
65	20240401	173200	37909100	50600	50600	50600	50600	0
66	20240401	173100	37909100	50600	50600	50600	50600	0
67	20240401	173000	37909100	50600	50600	50600	50600	0
68	20240401	172900	37909100	50600	50600	50600	50600	0
69	20240401	172800	37909100	50600	50600	50600	50600	0
70	20240401	172700	37909100	50600	50600	50600	50600	0
71	20240401	172600	37909100	50600	50600	50600	50600	0
72	20240401	172500	37909100	50600	50600	50600	50600	0
73	20240401	172400	37909100	50600	50600	50600	50600	0
74	20240401	172300	37909100	50600	50600	50600	50600	0
75	20240401	172200	37909100	50600	50600	50600	50600	0
76	20240401	172100	37909100	50600	50600	50600	50600	0
77	20240401	172000	37909100	50600	50600	50600	50600	0
78	20240401	171900	37909100	50600	50600	50600	50600	0
79	20240401	171800	37909100	50600	50600	50600	50600	0
80	20240401	171700	37909100	50600	50600	50600	50600	0
81	20240401	171600	37909100	50600	50600	50600	50600	0
82	20240401	171500	37909100	50600	50600	50600	50600	0
83	20240401	171400	37909100	50600	50600	50600	50600	0
84	20240401	171300	37909100	50600	50600	50600	50600	0
85	20240401	171200	37909100	50600	50600	50600	50600	0
86	20240401	171100	37909100	50600	50600	50600	50600	0
87	20240401	171000	37909100	50600	50600	50600	50600	0
88	20240401	170900	37909100	50600	50600	50600	50600	0
89	20240401	170800	37909100	50600	50600	50600	50600	0
90	20240401	170700	37909100	50600	50600	50600	50600	0
91	20240401	170600	37909100	50600	50600	50600	50600	0
92	20240401	170500	37909100	50600	50600	50600	50600	132
93	20240401	170400	37909100	50600	50600	50600	50600	0
94	20240401	170300	37909100	50600	50600	50600	50600	0
95	20240401	170200	37909100	50600	50600	50600	50600	0
96	20240401	170100	37909100	50600	50600	50600	50600	0
97	20240401	170000	37909100	50600	50600	50600	50600	0
98	20240401	165900	37909100	50600	50600	50600	50600	0
99	20240401	165800	37909100	50600	50600	50600	50600	0
100	20240401	165700	37909100	50600	50600	50600	50600	0
101	20240401	165600	37909100	50600	50600	50600	50600	0
102	20240401	165500	37909100	50600	50600	50600	50600	0
103	20240401	165400	37909100	50600	50600	50600	50600	0
104	20240401	165300	37909100	50600	50600	50600	50600	0
105	20240401	165200	37909100	50600	50600	50600	50600	0
106	20240401	165100	37909100	50600	50600	50600	50600	0
107	20240401	165000	37909100	50600	50600	50600	50600	0
108	20240401	164900	37909100	50600	50600	50600	50600	0
109	20240401	164800	37909100	50600	50600	50600	50600	0
110	20240401	164700	37909100	50600	50600	50600	50600	0
111	20240401	164600	37909100	50600	50600	50600	50600	0
112	20240401	164500	37909100	50600	50600	50600	50600	0
113	20240401	164400	37909100	50600	50600	50600	50600	0
114	20240401	164300	37909100	50600	50600	50600	50600	0
115	20240401	164200	37909100	50600	50600	50600	50600	0
116	20240401	164100	37909100	50600	50600	50600	50600	0
117	20240401	164000	37909100	50600	50600	50600	50600	0
118	20240401	163900	37909100	50600	50600	50600	50600	0
119	20240401	163800	37909100	50600	50600	50600	50600	0
120	20240401	163700	37909100	50600	50600	50600	50600	0
121	20240401	163600	37909100	50600	50600	50600	50600	0
122	20240401	163500	37909100	50600	50600	50600	50600	132
123	20240401	163400	37909100	50600	50600	50600	50600	0
124	20240401	163300	37909100	50600	50600	50600	50600	0
125	20240401	163200	37909100	50600	50600	50600	50600	0
126	20240401	163100	37909100	50600	50600	50600	50600	0
127	20240401	163000	37909100	50600	50600	50600	50600	0
128	20240401	162900	37909100	50600	50600	50600	50600	0
129	20240401	162800	37909100	50600	50600	50600	50600	0
130	20240401	162700	37909100	50600	50600	50600	50600	0
131	20240401	162600	37909100	50600	50600	50600	50600	0
132	20240401	162500	37909100	50600	50600	50600	50600	0
133	20240401	162400	37909100	50600	50600	50600	50600	0
134	20240401	162300	37909100	50600	50600	50600	50600	0
135	20240401	162200	37909100	50600	50600	50600	50600	0
136	20240401	162100	37909100	50600	50600	50600	50600	0
137	20240401	162000	37909100	50600	50600	50600	50600	0
138	20240401	161900	37909100	50600	50600	50600	50600	0
139	20240401	161800	37909100	50600	50600	50600	50600	0
140	20240401	161700	37909100	50600	50600	50600	50600	0
141	20240401	161600	37909100	50600	50600	50600	50600	0
142	20240401	161500	37909100	50600	50600	50600	50600	0
143	20240401	161400	37909100	50600	50600	50600	50600	0
144	20240401	161300	37909100	50600	50600	50600	50600	0
145	20240401	161200	37909100	50600	50600	50600	50600	0
146	20240401	161100	37909100	50600	50600	50600	50600	0
147	20240401	161000	37909100	50600	50600	50600	50600	0
148	20240401	160900	37909100	50600	50600	50600	50600	0
149	20240401	160800	37909100	50600	50600	50600	50600	0
150	20240401	160700	37909100	50600	50600	50600	50600	0
151	20240401	160600	37909100	50600	50600	50600	50600	0
152	20240401	160500	37909100	50600	50600	50600	50600	132
153	20240401	160400	37909100	50600	50600	50600	50600	0
154	20240401	160300	37909100	50600	50600	50600	50600	0
155	20240401	160200	37909100	50600	50600	50600	50600	0
156	20240401	160100	37909100	50600	50600	50600	50600	0
157	20240401	160000	37909100	50600	50600	50600	50600	0
158	20240401	155900	37909100	50600	50600	50600	50600	0
159	20240401	155800	37909100	50600	50600	50600	50600	0
160	20240401	155700	37909100	50600	50600	50600	50600	0
161	20240401	155600	37909100	50600	50600	50600	50600	0
162	20240401	155500	37909100	50600	50600	50600	50600	0
163	20240401	155400	37909100	50600	50600	50600	50600	0
164	20240401	155300	37909100	50600	50600	50600	50600	0
165	20240401	155200	37909100	50600	50600	50600	50600	0
166	20240401	155100	37909100	50600	50600	50600	50600	0
167	20240401	155000	37909100	50600	50600	50600	50600	0
168	20240401	154900	37909100	50600	50600	50600	50600	0
169	20240401	154800	37909100	50600	50600	50600	50600	0
170	20240401	154700	37909100	50600	50600	50600	50600	0
171	20240401	154600	37909100	50600	50600	50600	50600	0
172	20240401	154500	37909100	50600	50600	50600	50600	0
173	20240401	154400	37909100	50600	50600	50600	50600	0
174	20240401	154300	37909100	50600	50600	50600	50600	0
175	20240401	154200	37909100	50600	50600	50600	50600	0
176	20240401	154100	37909100	50600	50600	50600	50600	0
177	20240401	154000	37909100	50600	50600	50600	50600	0
178	20240401	153900	37909100	50600	50600	50600	50600	0
179	20240401	153800	37909100	50600	50600	50600	50600	0
180	20240401	153700	37909100	50600	50600	50600	50600	0
181	20240401	153600	37909100	50600	50600	50600	50600	0
182	20240401	153500	37909100	50600	50600	50600	50600	132
183	20240401	153400	37909100	50600	50600	50600	50600	0
184	20240401	153300	37909100	50600	50600	50600	50600	0
185	20240401	153200	37909100	50600	50600	50600	50600	0
186	20240401	153100	37909100	50600	50600	50600	50600	0
187	20240401	153000	37909100	50600	50600	50600	50600	132
188	20240401	152900	31229900	50300	50300	50300	50300	0
189	20240401	152800	31229900	50300	50300	50300	50300	0
190	20240401	152700	31229900	50300	50300	50300	50300	0
191	20240401	152600	31229900	50300	50300	50300	50300	0
192	20240401	152500	31229900	50300	50300	50300	50300	0
193	20240401	152400	31229900	50300	50300	50300	50300	0
194	20240401	152300	31229900	50300	50300	50300	50300	0
195	20240401	152200	31229900	50300	50300	50300	50300	0
196	20240401	152100	31229900	50300	50300	50300	50300	0
197	20240401	152000	31229900	50300	50300	50300	50300	0
198	20240401	151900	31229900	50300	50300	50300	50300	4
199	20240401	151800	31028700	50300	50300	50300	50300	0
200	20240401	151700	31028700	50300	50300	50300	50300	0
201	20240401	151600	31028700	50300	50300	50300	50300	0
202	20240401	151500	31028700	50300	50300	50300	50300	6
203	20240401	151400	30726900	50300	50300	50300	50300	0
204	20240401	151300	30726900	50300	50300	50300	50300	0
205	20240401	151200	30726900	50300	50300	50300	50300	0
206	20240401	151100	30726900	50300	50300	50300	50300	0
207	20240401	151000	30726900	50300	50300	50300	50300	13
208	20240401	150900	30073000	50300	50300	50300	50300	30
209	20240401	150800	28564000	50300	50400	50400	50300	32
210	20240401	150700	26954000	50300	50300	50300	50300	0
211	20240401	150600	26954000	50300	50300	50300	50300	0
212	20240401	150500	26954000	50300	50300	50300	50300	0
213	20240401	150400	26954000	50300	50300	50300	50300	0
214	20240401	150300	26954000	50300	50300	50300	50300	0
215	20240401	150200	26954000	50300	50300	50300	50300	0
216	20240401	150100	26954000	50300	50300	50300	50300	0
217	20240401	150000	26954000	50300	50300	50300	50300	0
218	20240401	145900	26954000	50300	50300	50300	50300	0
219	20240401	145800	26954000	50300	50300	50300	50300	0
220	20240401	145700	26954000	50300	50300	50300	50300	0
221	20240401	145600	26954000	50300	50300	50300	50300	0
222	20240401	145500	26954000	50300	50300	50300	50300	0
223	20240401	145400	26954000	50300	50300	50300	50300	0
224	20240401	145300	26954000	50300	50300	50300	50300	0
225	20240401	145200	26954000	50300	50300	50300	50300	0
226	20240401	145100	26954000	50300	50300	50300	50300	0
227	20240401	145000	26954000	50300	50300	50300	50300	0
228	20240401	144900	26954000	50300	50300	50300	50300	0
229	20240401	144800	26954000	50300	50300	50300	50300	0
230	20240401	144700	26954000	50300	50300	50300	50300	0
231	20240401	144600	26954000	50300	50300	50300	50300	0
232	20240401	144500	26954000	50300	50300	50300	50300	71
233	20240401	144400	23382700	50300	50300	50300	50300	2
234	20240401	144300	23282100	50300	50300	50300	50300	0
235	20240401	144200	23282100	50300	50300	50300	50300	0
236	20240401	144100	23282100	50300	50300	50300	50300	0
237	20240401	144000	23282100	50300	50300	50300	50300	0
238	20240401	143900	23282100	50300	50300	50300	50300	0
239	20240401	143800	23282100	50300	50300	50300	50300	0
240	20240401	143700	23282100	50300	50300	50300	50300	0
241	20240401	143600	23282100	50300	50300	50300	50300	0
242	20240401	143500	23282100	50300	50300	50300	50300	0
243	20240401	143400	23282100	50300	50300	50300	50300	0
244	20240401	143300	23282100	50300	50300	50300	50300	0
245	20240401	143200	23282100	50300	50300	50300	50300	0
246	20240401	143100	23282100	50300	50400	50400	50300	10
247	20240401	143000	22778500	50400	50400	50400	50400	0
248	20240401	142900	22778500	50400	50400	50400	50400	0
249	20240401	142800	22778500	50400	50400	50400	50400	0
250	20240401	142700	22778500	50400	50400	50400	50400	0
251	20240401	142600	22778500	50400	50400	50400	50400	0
252	20240401	142500	22778500	50400	50400	50400	50400	0
253	20240401	142400	22778500	50400	50400	50400	50400	0
254	20240401	142300	22778500	50400	50400	50400	50400	0
255	20240401	142200	22778500	50400	50400	50400	50400	0
256	20240401	142100	22778500	50400	50400	50400	50400	0
257	20240401	142000	22778500	50400	50400	50400	50400	0
258	20240401	141900	22778500	50400	50400	50400	50400	0
259	20240401	141800	22778500	50400	50400	50400	50400	0
260	20240401	141700	22778500	50400	50400	50400	50400	0
261	20240401	141600	22778500	50400	50400	50400	50400	0
262	20240401	141500	22778500	50400	50400	50400	50400	0
263	20240401	141400	22778500	50400	50400	50400	50400	0
264	20240401	141300	22778500	50400	50400	50400	50400	0
265	20240401	141200	22778500	50400	50400	50400	50400	0
266	20240401	141100	22778500	50400	50400	50400	50400	0
267	20240401	141000	22778500	50400	50400	50400	50400	0
268	20240401	140900	22778500	50400	50400	50400	50400	0
269	20240401	140800	22778500	50400	50400	50400	50400	0
270	20240401	140700	22778500	50400	50400	50400	50400	0
271	20240401	140600	22778500	50400	50400	50400	50400	0
272	20240401	140500	22778500	50400	50400	50400	50400	0
273	20240401	140400	22778500	50400	50400	50400	50400	1
274	20240401	140300	22728100	50400	50400	50400	50400	0
275	20240401	140200	22728100	50400	50400	50400	50400	0
276	20240401	140100	22728100	50400	50400	50400	50400	0
277	20240401	140000	22728100	50400	50400	50400	50400	0
278	20240401	135900	22728100	50400	50400	50400	50400	0
279	20240401	135800	22728100	50400	50400	50400	50400	98
280	20240401	135700	17788900	50300	50400	50400	50300	48
281	20240401	135600	15373200	50400	50400	50400	50400	0
282	20240401	135500	15373200	50400	50400	50400	50400	0
283	20240401	135400	15373200	50400	50400	50400	50400	0
284	20240401	135300	15373200	50400	50400	50400	50400	8
285	20240401	135200	14970000	50600	50600	50600	50600	2
286	20240401	135100	14868800	50500	50500	50500	50500	0
287	20240401	135000	14868800	50500	50500	50500	50500	0
288	20240401	134900	14868800	50500	50500	50500	50500	0
289	20240401	134800	14868800	50500	50500	50500	50500	0
290	20240401	134700	14868800	50500	50500	50500	50500	0
291	20240401	134600	14868800	50500	50500	50500	50500	0
292	20240401	134500	14868800	50500	50500	50500	50500	0
293	20240401	134400	14868800	50500	50500	50500	50500	0
294	20240401	134300	14868800	50500	50500	50500	50500	0
295	20240401	134200	14868800	50500	50500	50500	50500	0
296	20240401	134100	14868800	50500	50500	50500	50500	0
297	20240401	134000	14868800	50500	50500	50500	50500	0
298	20240401	133900	14868800	50500	50500	50500	50500	0
299	20240401	133800	14868800	50500	50500	50500	50500	0
300	20240401	133700	14868800	50500	50500	50500	50500	1
301	20240401	133600	14818300	50500	50500	50500	50500	0
302	20240401	133500	14818300	50500	50500	50500	50500	50
303	20240401	133400	12293300	50600	50600	50600	50600	0
304	20240401	133300	12293300	50600	50600	50600	50600	0
305	20240401	133200	12293300	50600	50600	50600	50600	0
306	20240401	133100	12293300	50600	50600	50600	50600	0
307	20240401	133000	12293300	50600	50600	50600	50600	0
308	20240401	132900	12293300	50600	50600	50600	50600	0
309	20240401	132800	12293300	50600	50600	50600	50600	0
310	20240401	132700	12293300	50600	50600	50600	50600	0
311	20240401	132600	12293300	50600	50600	50600	50600	0
312	20240401	132500	12293300	50600	50600	50600	50600	0
313	20240401	132400	12293300	50600	50600	50600	50600	0
314	20240401	132300	12293300	50600	50600	50600	50600	0
315	20240401	132200	12293300	50600	50600	50600	50600	0
316	20240401	132100	12293300	50600	50600	50600	50600	0
317	20240401	132000	12293300	50600	50600	50600	50600	0
318	20240401	131900	12293300	50600	50600	50600	50600	3
319	20240401	131800	12141500	50600	50600	50600	50600	0
320	20240401	131700	12141500	50600	50600	50600	50600	0
321	20240401	131600	12141500	50600	50600	50600	50600	0
322	20240401	131500	12141500	50600	50600	50600	50600	0
323	20240401	131400	12141500	50600	50600	50600	50600	1
324	20240401	131300	12090900	50700	50700	50700	50700	0
325	20240401	131200	12090900	50700	50700	50700	50700	0
326	20240401	131100	12090900	50700	50700	50700	50700	0
327	20240401	131000	12090900	50700	50700	50700	50700	0
328	20240401	130900	12090900	50700	50700	50700	50700	1
329	20240401	130800	12040200	50700	50700	50700	50700	0
330	20240401	130700	12040200	50700	50700	50700	50700	0
331	20240401	130600	12040200	50700	50700	50700	50700	0
332	20240401	130500	12040200	50700	50700	50700	50700	0
333	20240401	130400	12040200	50700	50700	50700	50700	0
334	20240401	130300	12040200	50700	50700	50700	50700	0
335	20240401	130200	12040200	50700	50700	50700	50700	0
336	20240401	130100	12040200	50700	50700	50700	50700	0
337	20240401	130000	12040200	50700	50700	50700	50700	1
338	20240401	125900	11989500	50500	50500	50500	50500	0
339	20240401	125800	11989500	50500	50500	50500	50500	5
340	20240401	125700	11737000	50500	50500	50500	50500	0
341	20240401	125600	11737000	50500	50500	50500	50500	0
342	20240401	125500	11737000	50500	50500	50500	50500	0
343	20240401	125400	11737000	50500	50600	50600	50500	50
344	20240401	125300	9211900	50500	50500	50500	50500	0
345	20240401	125200	9211900	50500	50500	50500	50500	0
346	20240401	125100	9211900	50500	50500	50500	50500	0
347	20240401	125000	9211900	50500	50500	50500	50500	0
348	20240401	124900	9211900	50500	50500	50500	50500	0
349	20240401	124800	9211900	50500	50500	50500	50500	0
350	20240401	124700	9211900	50500	50500	50500	50500	0
351	20240401	124600	9211900	50500	50500	50500	50500	0
352	20240401	124500	9211900	50500	50500	50500	50500	0
353	20240401	124400	9211900	50500	50500	50500	50500	0
354	20240401	124300	9211900	50500	50500	50500	50500	0
355	20240401	124200	9211900	50500	50500	50500	50500	0
356	20240401	124100	9211900	50500	50500	50500	50500	0
357	20240401	124000	9211900	50500	50500	50500	50500	0
358	20240401	123900	9211900	50500	50500	50500	50500	0
359	20240401	123800	9211900	50500	50500	50500	50500	0
360	20240401	123700	9211900	50500	50500	50500	50500	0
361	20240401	123600	9211900	50500	50500	50500	50500	0
362	20240401	123500	9211900	50500	50600	50600	50500	30
363	20240401	123400	7696800	50600	50600	50600	50600	0
364	20240401	123300	7696800	50600	50600	50600	50600	0
365	20240401	123200	7696800	50600	50600	50600	50600	0
366	20240401	123100	7696800	50600	50600	50600	50600	0
367	20240401	123000	7696800	50600	50600	50600	50600	0
368	20240401	122900	7696800	50600	50600	50600	50600	0
369	20240401	122800	7696800	50600	50600	50600	50600	0
370	20240401	122700	7696800	50600	50600	50600	50600	0
371	20240401	122600	7696800	50600	50600	50600	50600	0
372	20240401	122500	7696800	50600	50600	50600	50600	0
373	20240401	122400	7696800	50600	50600	50600	50600	0
374	20240401	122300	7696800	50600	50600	50600	50600	0
375	20240401	122200	7696800	50600	50600	50600	50600	0
376	20240401	122100	7696800	50600	50600	50600	50600	0
377	20240401	122000	7696800	50600	50600	50600	50600	0
378	20240401	121900	7696800	50600	50600	50600	50600	1
379	20240401	121800	7646200	50500	50500	50500	50500	0
380	20240401	121700	7646200	50500	50500	50500	50500	0
381	20240401	121600	7646200	50500	50500	50500	50500	0
382	20240401	121500	7646200	50500	50500	50500	50500	0
383	20240401	121400	7646200	50500	50500	50500	50500	0
384	20240401	121300	7646200	50500	50500	50500	50500	0
385	20240401	121200	7646200	50500	50500	50500	50500	0
386	20240401	121100	7646200	50500	50500	50500	50500	0
387	20240401	121000	7646200	50500	50500	50500	50500	6
388	20240401	120900	7343200	50600	50600	50600	50600	0
389	20240401	120800	7343200	50600	50600	50600	50600	0
390	20240401	120700	7343200	50600	50600	50600	50600	0
391	20240401	120600	7343200	50600	50600	50600	50600	0
392	20240401	120500	7343200	50600	50600	50600	50600	0
393	20240401	120400	7343200	50600	50600	50600	50600	0
394	20240401	120300	7343200	50600	50600	50600	50600	0
395	20240401	120200	7343200	50600	50600	50600	50600	0
396	20240401	120100	7343200	50600	50600	50600	50600	0
397	20240401	120000	7343200	50600	50600	50600	50600	3
398	20240401	115900	7191400	50600	50600	50600	50600	0
399	20240401	115800	7191400	50600	50600	50600	50600	0
400	20240401	115700	7191400	50600	50600	50600	50600	0
401	20240401	115600	7191400	50600	50600	50600	50600	0
402	20240401	115500	7191400	50600	50600	50600	50600	0
403	20240401	115400	7191400	50600	50600	50600	50600	0
404	20240401	115300	7191400	50600	50600	50600	50600	0
405	20240401	115200	7191400	50600	50600	50600	50600	2
406	20240401	115100	7090200	50700	50700	50700	50700	0
407	20240401	115000	7090200	50700	50700	50700	50700	2
408	20240401	114900	6988800	50600	50600	50600	50600	0
409	20240401	114800	6988800	50600	50600	50600	50600	0
410	20240401	114700	6988800	50600	50600	50600	50600	0
411	20240401	114600	6988800	50600	50600	50600	50600	0
412	20240401	114500	6988800	50600	50600	50600	50600	0
413	20240401	114400	6988800	50600	50600	50600	50600	0
414	20240401	114300	6988800	50600	50600	50600	50600	0
415	20240401	114200	6988800	50600	50600	50600	50600	0
416	20240401	114100	6988800	50600	50600	50600	50600	0
417	20240401	114000	6988800	50600	50600	50600	50600	0
418	20240401	113900	6988800	50600	50600	50600	50600	0
419	20240401	113800	6988800	50600	50600	50600	50600	0
420	20240401	113700	6988800	50600	50600	50600	50600	0
421	20240401	113600	6988800	50600	50600	50600	50600	0
422	20240401	113500	6988800	50600	50600	50600	50600	0
423	20240401	113400	6988800	50600	50600	50600	50600	0
424	20240401	113300	6988800	50600	50600	50600	50600	0
425	20240401	113200	6988800	50600	50600	50600	50600	0
426	20240401	113100	6988800	50600	50600	50600	50600	0
427	20240401	113000	6988800	50600	50600	50600	50600	0
428	20240401	112900	6988800	50600	50600	50600	50600	0
429	20240401	112800	6988800	50600	50600	50600	50600	0
430	20240401	112700	6988800	50600	50600	50600	50600	0
431	20240401	112600	6988800	50600	50600	50600	50600	0
432	20240401	112500	6988800	50600	50600	50600	50600	0
433	20240401	112400	6988800	50600	50600	50600	50600	0
434	20240401	112300	6988800	50600	50600	50600	50600	0
435	20240401	112200	6988800	50600	50600	50600	50600	0
436	20240401	112100	6988800	50600	50600	50600	50600	4
437	20240401	112000	6786400	50600	50600	50600	50600	2
438	20240401	111900	6685200	50500	50500	50500	50500	0
439	20240401	111800	6685200	50500	50500	50500	50500	0
440	20240401	111700	6685200	50500	50500	50500	50500	0
441	20240401	111600	6685200	50500	50500	50500	50500	0
442	20240401	111500	6685200	50500	50500	50500	50500	0
443	20240401	111400	6685200	50500	50500	50500	50500	51
444	20240401	111300	4109700	50500	50500	50500	50500	0
445	20240401	111200	4109700	50500	50500	50500	50500	0
446	20240401	111100	4109700	50500	50500	50500	50500	0
447	20240401	111000	4109700	50500	50500	50500	50500	0
448	20240401	110900	4109700	50500	50500	50500	50500	0
449	20240401	110800	4109700	50500	50500	50500	50500	0
450	20240401	110700	4109700	50500	50500	50500	50500	0
451	20240401	110600	4109700	50500	50500	50500	50500	0
452	20240401	110500	4109700	50500	50500	50500	50500	0
453	20240401	110400	4109700	50500	50500	50500	50500	0
454	20240401	110300	4109700	50500	50500	50500	50500	0
455	20240401	110200	4109700	50500	50500	50500	50500	0
456	20240401	110100	4109700	50500	50500	50500	50500	0
457	20240401	110000	4109700	50500	50500	50500	50500	0
458	20240401	105900	4109700	50500	50500	50500	50500	0
459	20240401	105800	4109700	50500	50500	50500	50500	0
460	20240401	105700	4109700	50500	50500	50500	50500	0
461	20240401	105600	4109700	50500	50500	50500	50500	0
462	20240401	105500	4109700	50500	50600	50600	50500	7
463	20240401	105400	3756100	50500	50500	50500	50500	0
464	20240401	105300	3756100	50500	50500	50500	50500	0
465	20240401	105200	3756100	50500	50500	50500	50500	0
466	20240401	105100	3756100	50500	50500	50500	50500	0
467	20240401	105000	3756100	50500	50500	50500	50500	0
468	20240401	104900	3756100	50500	50500	50500	50500	0
469	20240401	104800	3756100	50500	50500	50500	50500	0
470	20240401	104700	3756100	50500	50500	50500	50500	0
471	20240401	104600	3756100	50500	50500	50500	50500	0
472	20240401	104500	3756100	50500	50500	50500	50500	0
473	20240401	104400	3756100	50500	50500	50500	50500	0
474	20240401	104300	3756100	50500	50500	50500	50500	0
475	20240401	104200	3756100	50500	50500	50500	50500	0
476	20240401	104100	3756100	50500	50500	50500	50500	0
477	20240401	104000	3756100	50500	50500	50500	50500	0
478	20240401	103900	3756100	50500	50500	50500	50500	0
479	20240401	103800	3756100	50500	50500	50500	50500	0
480	20240401	103700	3756100	50500	50500	50500	50500	0
481	20240401	103600	3756100	50500	50500	50500	50500	0
482	20240401	103500	3756100	50500	50500	50500	50500	0
483	20240401	103400	3756100	50500	50500	50500	50500	0
484	20240401	103300	3756100	50500	50500	50500	50500	0
485	20240401	103200	3756100	50500	50500	50500	50500	0
486	20240401	103100	3756100	50500	50500	50500	50500	0
487	20240401	103000	3756100	50500	50500	50500	50500	0
488	20240401	102900	3756100	50500	50500	50500	50500	0
489	20240401	102800	3756100	50500	50500	50500	50500	0
490	20240401	102700	3756100	50500	50500	50500	50500	0
491	20240401	102600	3756100	50500	50500	50500	50500	0
492	20240401	102500	3756100	50500	50500	50500	50500	0
493	20240401	102400	3756100	50500	50500	50500	50500	0
494	20240401	102300	3756100	50500	50500	50500	50500	0
495	20240401	102200	3756100	50500	50500	50500	50500	0
496	20240401	102100	3756100	50500	50500	50500	50500	0
497	20240401	102000	3756100	50500	50500	50500	50500	0
498	20240401	101900	3756100	50500	50500	50500	50500	0
499	20240401	101800	3756100	50500	50500	50500	50500	0
500	20240401	101700	3756100	50500	50500	50500	50500	0
501	20240401	101600	3756100	50500	50500	50500	50500	0
502	20240401	101500	3756100	50500	50500	50500	50500	22
503	20240401	101400	2645100	50800	50800	50800	50800	0
504	20240401	101300	2645100	50800	50800	50800	50800	0
505	20240401	101200	2645100	50800	50800	50800	50800	0
506	20240401	101100	2645100	50800	50800	50800	50800	0
507	20240401	101000	2645100	50800	50800	50800	50800	0
508	20240401	100900	2645100	50800	50800	50800	50800	0
509	20240401	100800	2645100	50800	50800	50800	50800	0
510	20240401	100700	2645100	50800	50800	50800	50800	0
511	20240401	100600	2645100	50800	50800	50800	50800	0
512	20240401	100500	2645100	50800	50800	50800	50800	0
513	20240401	100400	2645100	50800	50800	50800	50800	0
514	20240401	100300	2645100	50800	50800	50800	50800	0
515	20240401	100200	2645100	50800	50800	50800	50800	0
516	20240401	100100	2645100	50800	50800	50800	50800	0
517	20240401	100000	2645100	50800	50800	50800	50800	1
518	20240401	095900	2594300	50800	50800	50800	50800	0
519	20240401	095800	2594300	50800	50800	50800	50800	0
520	20240401	095700	2594300	50800	50800	50800	50800	0
521	20240401	095600	2594300	50800	50800	50800	50800	0
522	20240401	095500	2594300	50800	50800	50800	50800	0
523	20240401	095400	2594300	50800	50800	50800	50800	0
524	20240401	095300	2594300	50800	50800	50800	50800	0
525	20240401	095200	2594300	50800	50800	50800	50800	0
526	20240401	095100	2594300	50800	50800	50800	50800	0
527	20240401	095000	2594300	50800	50800	50800	50800	0
528	20240401	094900	2594300	50800	50800	50800	50800	0
529	20240401	094800	2594300	50800	50800	50800	50800	0
530	20240401	094700	2594300	50800	50800	50800	50800	0
531	20240401	094600	2594300	50800	50800	50800	50800	0
532	20240401	094500	2594300	50800	50800	50800	50800	0
533	20240401	094400	2594300	50800	50800	50800	50800	0
534	20240401	094300	2594300	50800	50800	50800	50800	0
535	20240401	094200	2594300	50800	50800	50800	50800	0
536	20240401	094100	2594300	50800	50800	50800	50800	0
537	20240401	094000	2594300	50800	50800	50800	50800	0
538	20240401	093900	2594300	50800	50800	50800	50800	0
539	20240401	093800	2594300	50800	50800	50800	50800	0
540	20240401	093700	2594300	50800	50800	50800	50800	0
541	20240401	093600	2594300	50800	50800	50800	50800	0
542	20240401	093500	2594300	50800	50800	50800	50800	0
543	20240401	093400	2594300	50800	50800	50800	50800	0
544	20240401	093300	2594300	50800	50800	50800	50800	0
545	20240401	093200	2594300	50800	50800	50800	50800	0
546	20240401	093100	2594300	50800	50800	50800	50800	0
547	20240401	093000	2594300	50800	50800	50800	50800	0
548	20240401	092900	2594300	50800	50800	50800	50800	0
549	20240401	092800	2594300	50800	50800	50800	50800	0
550	20240401	092700	2594300	50800	50800	50800	50800	0
551	20240401	092600	2594300	50800	50800	50800	50800	1
552	20240401	092500	2543500	51400	51400	51400	51400	0
553	20240401	092400	2543500	51400	51400	51400	51400	0
554	20240401	092300	2543500	51400	51400	51400	51400	0
555	20240401	092200	2543500	51400	51400	51400	51400	0
556	20240401	092100	2543500	51400	51400	51400	51400	0
557	20240401	092000	2543500	51400	51400	51400	51400	0
558	20240401	091900	2543500	51400	51400	51400	51400	0
559	20240401	091800	2543500	51400	51400	51400	51400	0
560	20240401	091700	2543500	51400	51400	51400	51400	0
561	20240401	091600	2543500	51400	51400	51400	51400	0
562	20240401	091500	2543500	51400	51400	51400	51400	0
563	20240401	091400	2543500	51400	51400	51400	51400	0
564	20240401	091300	2543500	51400	51400	51400	51400	0
565	20240401	091200	2543500	51400	51400	51400	51400	0
566	20240401	091100	2543500	51400	51400	51400	51400	0
567	20240401	091000	2543500	51400	51400	51400	51400	0
568	20240401	090900	2543500	51400	51400	51400	51400	0
569	20240401	090800	2543500	51400	50500	51400	50500	20
570	20240401	090700	1518300	50500	50500	50500	50500	0
571	20240401	090600	1518300	50500	50500	50500	50500	0
572	20240401	090500	1518300	50500	50500	50500	50500	0
573	20240401	090400	1518300	50500	50500	50500	50500	0
574	20240401	090300	1518300	50500	50500	50500	50500	5
575	20240401	090200	1265800	50500	50500	50500	50500	5
576	20240401	090100	1013300	50500	50500	50500	50500	0
577	20240401	090000	1013300	50500	50800	50800	50500	20