KissMeData/001270/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183300	55829450	24000	24000	24000	24000	63
3	20240402	183200	55829450	24000	24000	24000	24000	0
4	20240402	183100	55829450	24000	24000	24000	24000	0
5	20240402	183000	55829450	24000	24000	24000	24000	0
6	20240402	182900	55829450	24000	24000	24000	24000	0
7	20240402	182800	55829450	24000	24000	24000	24000	0
8	20240402	182700	55829450	24000	24000	24000	24000	0
9	20240402	182600	55829450	24000	24000	24000	24000	0
10	20240402	182500	55829450	24000	24000	24000	24000	0
11	20240402	182400	55829450	24000	24000	24000	24000	0
12	20240402	182300	55829450	24000	24000	24000	24000	0
13	20240402	182200	55829450	24000	24000	24000	24000	0
14	20240402	182100	55829450	24000	24000	24000	24000	0
15	20240402	182000	55829450	24000	24000	24000	24000	0
16	20240402	181900	55829450	24000	24000	24000	24000	0
17	20240402	181800	55829450	24000	24000	24000	24000	0
18	20240402	181700	55829450	24000	24000	24000	24000	0
19	20240402	181600	55829450	24000	24000	24000	24000	0
20	20240402	181500	55829450	24000	24000	24000	24000	0
21	20240402	181400	55829450	24000	24000	24000	24000	0
22	20240402	181300	55829450	24000	24000	24000	24000	0
23	20240402	181200	55829450	24000	24000	24000	24000	0
24	20240402	181100	55829450	24000	24000	24000	24000	0
25	20240402	181000	55829450	24000	24000	24000	24000	0
26	20240402	180900	55829450	24000	24000	24000	24000	0
27	20240402	180800	55829450	24000	24000	24000	24000	0
28	20240402	180700	55829450	24000	24000	24000	24000	0
29	20240402	180600	55829450	24000	24000	24000	24000	0
30	20240402	180500	55829450	24000	24000	24000	24000	0
31	20240402	180400	55829450	24000	24000	24000	24000	0
32	20240402	180300	55829450	24000	24000	24000	24000	63
33	20240402	180200	55829450	24000	24000	24000	24000	0
34	20240402	180100	55829450	24000	24000	24000	24000	0
35	20240402	180000	55829450	24000	24000	24000	24000	0
36	20240402	175900	55829450	24000	24000	24000	24000	0
37	20240402	175800	55829450	24000	24000	24000	24000	0
38	20240402	175700	55829450	24000	24000	24000	24000	0
39	20240402	175600	55829450	24000	24000	24000	24000	0
40	20240402	175500	55829450	24000	24000	24000	24000	0
41	20240402	175400	55829450	24000	24000	24000	24000	0
42	20240402	175300	55829450	24000	24000	24000	24000	0
43	20240402	175200	55829450	24000	24000	24000	24000	0
44	20240402	175100	55829450	24000	24000	24000	24000	0
45	20240402	175000	55829450	24000	24000	24000	24000	0
46	20240402	174900	55829450	24000	24000	24000	24000	0
47	20240402	174800	55829450	24000	24000	24000	24000	0
48	20240402	174700	55829450	24000	24000	24000	24000	0
49	20240402	174600	55829450	24000	24000	24000	24000	0
50	20240402	174500	55829450	24000	24000	24000	24000	0
51	20240402	174400	55829450	24000	24000	24000	24000	0
52	20240402	174300	55829450	24000	24000	24000	24000	0
53	20240402	174200	55829450	24000	24000	24000	24000	0
54	20240402	174100	55829450	24000	24000	24000	24000	0
55	20240402	174000	55829450	24000	24000	24000	24000	0
56	20240402	173900	55829450	24000	24000	24000	24000	0
57	20240402	173800	55829450	24000	24000	24000	24000	0
58	20240402	173700	55829450	24000	24000	24000	24000	0
59	20240402	173600	55829450	24000	24000	24000	24000	0
60	20240402	173500	55829450	24000	24000	24000	24000	0
61	20240402	173400	55829450	24000	24000	24000	24000	0
62	20240402	173300	55829450	24000	24000	24000	24000	63
63	20240402	173200	55829450	24000	24000	24000	24000	0
64	20240402	173100	55829450	24000	24000	24000	24000	0
65	20240402	173000	55829450	24000	24000	24000	24000	0
66	20240402	172900	55829450	24000	24000	24000	24000	0
67	20240402	172800	55829450	24000	24000	24000	24000	0
68	20240402	172700	55829450	24000	24000	24000	24000	0
69	20240402	172600	55829450	24000	24000	24000	24000	0
70	20240402	172500	55829450	24000	24000	24000	24000	0
71	20240402	172400	55829450	24000	24000	24000	24000	0
72	20240402	172300	55829450	24000	24000	24000	24000	0
73	20240402	172200	55829450	24000	24000	24000	24000	0
74	20240402	172100	55829450	24000	24000	24000	24000	0
75	20240402	172000	55829450	24000	24000	24000	24000	0
76	20240402	171900	55829450	24000	24000	24000	24000	0
77	20240402	171800	55829450	24000	24000	24000	24000	0
78	20240402	171700	55829450	24000	24000	24000	24000	0
79	20240402	171600	55829450	24000	24000	24000	24000	0
80	20240402	171500	55829450	24000	24000	24000	24000	0
81	20240402	171400	55829450	24000	24000	24000	24000	0
82	20240402	171300	55829450	24000	24000	24000	24000	0
83	20240402	171200	55829450	24000	24000	24000	24000	0
84	20240402	171100	55829450	24000	24000	24000	24000	0
85	20240402	171000	55829450	24000	24000	24000	24000	0
86	20240402	170900	55829450	24000	24000	24000	24000	0
87	20240402	170800	55829450	24000	24000	24000	24000	0
88	20240402	170700	55829450	24000	24000	24000	24000	0
89	20240402	170600	55829450	24000	24000	24000	24000	0
90	20240402	170500	55829450	24000	24000	24000	24000	0
91	20240402	170400	55829450	24000	24000	24000	24000	0
92	20240402	170300	55829450	24000	24000	24000	24000	63
93	20240402	170200	55829450	24000	24000	24000	24000	0
94	20240402	170100	55829450	24000	24000	24000	24000	0
95	20240402	170000	55829450	24000	24000	24000	24000	0
96	20240402	165900	55829450	24000	24000	24000	24000	0
97	20240402	165800	55829450	24000	24000	24000	24000	0
98	20240402	165700	55829450	24000	24000	24000	24000	0
99	20240402	165600	55829450	24000	24000	24000	24000	0
100	20240402	165500	55829450	24000	24000	24000	24000	0
101	20240402	165400	55829450	24000	24000	24000	24000	0
102	20240402	165300	55829450	24000	24000	24000	24000	0
103	20240402	165200	55829450	24000	24000	24000	24000	0
104	20240402	165100	55829450	24000	24000	24000	24000	0
105	20240402	165000	55829450	24000	24000	24000	24000	0
106	20240402	164900	55829450	24000	24000	24000	24000	0
107	20240402	164800	55829450	24000	24000	24000	24000	0
108	20240402	164700	55829450	24000	24000	24000	24000	0
109	20240402	164600	55829450	24000	24000	24000	24000	0
110	20240402	164500	55829450	24000	24000	24000	24000	0
111	20240402	164400	55829450	24000	24000	24000	24000	0
112	20240402	164300	55829450	24000	24000	24000	24000	0
113	20240402	164200	55829450	24000	24000	24000	24000	0
114	20240402	164100	55829450	24000	24000	24000	24000	0
115	20240402	164000	55829450	24000	24000	24000	24000	0
116	20240402	163900	55829450	24000	24000	24000	24000	0
117	20240402	163800	55829450	24000	24000	24000	24000	0
118	20240402	163700	55829450	24000	24000	24000	24000	0
119	20240402	163600	55829450	24000	24000	24000	24000	0
120	20240402	163500	55829450	24000	24000	24000	24000	0
121	20240402	163400	55829450	24000	24000	24000	24000	0
122	20240402	163300	55829450	24000	24000	24000	24000	63
123	20240402	163200	55829450	24000	24000	24000	24000	0
124	20240402	163100	55829450	24000	24000	24000	24000	0
125	20240402	163000	55829450	24000	24000	24000	24000	0
126	20240402	162900	55829450	24000	24000	24000	24000	0
127	20240402	162800	55829450	24000	24000	24000	24000	0
128	20240402	162700	55829450	24000	24000	24000	24000	0
129	20240402	162600	55829450	24000	24000	24000	24000	0
130	20240402	162500	55829450	24000	24000	24000	24000	0
131	20240402	162400	55829450	24000	24000	24000	24000	0
132	20240402	162300	55829450	24000	24000	24000	24000	0
133	20240402	162200	55829450	24000	24000	24000	24000	0
134	20240402	162100	55829450	24000	24000	24000	24000	0
135	20240402	162000	55829450	24000	24000	24000	24000	0
136	20240402	161900	55829450	24000	24000	24000	24000	0
137	20240402	161800	55829450	24000	24000	24000	24000	0
138	20240402	161700	55829450	24000	24000	24000	24000	0
139	20240402	161600	55829450	24000	24000	24000	24000	0
140	20240402	161500	55829450	24000	24000	24000	24000	0
141	20240402	161400	55829450	24000	24000	24000	24000	0
142	20240402	161300	55829450	24000	24000	24000	24000	0
143	20240402	161200	55829450	24000	24000	24000	24000	0
144	20240402	161100	55829450	24000	24000	24000	24000	0
145	20240402	161000	55829450	24000	24000	24000	24000	0
146	20240402	160900	55829450	24000	24000	24000	24000	0
147	20240402	160800	55829450	24000	24000	24000	24000	0
148	20240402	160700	55829450	24000	24000	24000	24000	0
149	20240402	160600	55829450	24000	24000	24000	24000	0
150	20240402	160500	55829450	24000	24000	24000	24000	0
151	20240402	160400	55829450	24000	24000	24000	24000	0
152	20240402	160300	55829450	24000	24000	24000	24000	63
153	20240402	160200	55829450	24000	24000	24000	24000	0
154	20240402	160100	55829450	24000	24000	24000	24000	0
155	20240402	160000	55829450	24000	24000	24000	24000	0
156	20240402	155900	55829450	24000	24000	24000	24000	0
157	20240402	155800	55829450	24000	24000	24000	24000	0
158	20240402	155700	55829450	24000	24000	24000	24000	0
159	20240402	155600	55829450	24000	24000	24000	24000	0
160	20240402	155500	55829450	24000	24000	24000	24000	0
161	20240402	155400	55829450	24000	24000	24000	24000	0
162	20240402	155300	55829450	24000	24000	24000	24000	0
163	20240402	155200	55829450	24000	24000	24000	24000	0
164	20240402	155100	55829450	24000	24000	24000	24000	0
165	20240402	155000	55829450	24000	24000	24000	24000	0
166	20240402	154900	55829450	24000	24000	24000	24000	0
167	20240402	154800	55829450	24000	24000	24000	24000	0
168	20240402	154700	55829450	24000	24000	24000	24000	0
169	20240402	154600	55829450	24000	24000	24000	24000	0
170	20240402	154500	55829450	24000	24000	24000	24000	0
171	20240402	154400	55829450	24000	24000	24000	24000	0
172	20240402	154300	55829450	24000	24000	24000	24000	0
173	20240402	154200	55829450	24000	24000	24000	24000	0
174	20240402	154100	55829450	24000	24000	24000	24000	0
175	20240402	154000	55829450	24000	24000	24000	24000	0
176	20240402	153900	55829450	24000	24000	24000	24000	0
177	20240402	153800	55829450	24000	24000	24000	24000	0
178	20240402	153700	55829450	24000	24000	24000	24000	0
179	20240402	153600	55829450	24000	24000	24000	24000	0
180	20240402	153500	55829450	24000	24000	24000	24000	0
181	20240402	153400	55829450	24000	24000	24000	24000	0
182	20240402	153300	55829450	24000	24000	24000	24000	63
183	20240402	153200	55829450	24000	24000	24000	24000	0
184	20240402	153100	55829450	24000	24000	24000	24000	0
185	20240402	153000	55829450	24000	24000	24000	24000	63
186	20240402	152900	54317450	24100	24100	24100	24100	0
187	20240402	152800	54317450	24100	24100	24100	24100	0
188	20240402	152700	54317450	24100	24100	24100	24100	0
189	20240402	152600	54317450	24100	24100	24100	24100	0
190	20240402	152500	54317450	24100	24100	24100	24100	0
191	20240402	152400	54317450	24100	24100	24100	24100	0
192	20240402	152300	54317450	24100	24100	24100	24100	0
193	20240402	152200	54317450	24100	24100	24100	24100	0
194	20240402	152100	54317450	24100	24100	24100	24100	0
195	20240402	152000	54317450	24100	24100	24100	24100	0
196	20240402	151900	54317450	24100	24100	24100	24100	0
197	20240402	151800	54317450	24100	24100	24100	24100	0
198	20240402	151700	54317450	24100	24100	24100	24100	0
199	20240402	151600	54317450	24100	24100	24100	24100	0
200	20240402	151500	54317450	24100	24100	24100	24100	0
201	20240402	151400	54317450	24100	24100	24100	24100	0
202	20240402	151300	54317450	24100	24100	24100	24100	0
203	20240402	151200	54317450	24100	24100	24100	24100	0
204	20240402	151100	54317450	24100	24100	24100	24100	0
205	20240402	151000	54317450	24100	24100	24100	24100	0
206	20240402	150900	54317450	24100	24100	24100	24100	0
207	20240402	150800	54317450	24100	24100	24100	24100	0
208	20240402	150700	54317450	24100	24100	24100	24100	0
209	20240402	150600	54317450	24100	24100	24100	24100	0
210	20240402	150500	54317450	24100	24100	24100	24100	0
211	20240402	150400	54317450	24100	24100	24100	24100	0
212	20240402	150300	54317450	24100	24100	24100	24100	0
213	20240402	150200	54317450	24100	24100	24100	24100	0
214	20240402	150100	54317450	24100	24100	24100	24100	0
215	20240402	150000	54317450	24100	24100	24100	24100	1
216	20240402	145900	54293350	24100	24100	24100	24100	0
217	20240402	145800	54293350	24100	24100	24100	24100	0
218	20240402	145700	54293350	24100	24100	24100	24100	0
219	20240402	145600	54293350	24100	24100	24100	24100	0
220	20240402	145500	54293350	24100	24100	24100	24100	0
221	20240402	145400	54293350	24100	24100	24100	24100	13
222	20240402	145300	53980050	24200	24200	24200	24200	0
223	20240402	145200	53980050	24200	24200	24200	24200	0
224	20240402	145100	53980050	24200	24200	24200	24200	2
225	20240402	145000	53931650	24200	24200	24200	24200	0
226	20240402	144900	53931650	24200	24200	24200	24200	0
227	20240402	144800	53931650	24200	24200	24200	24200	0
228	20240402	144700	53931650	24200	24200	24200	24200	0
229	20240402	144600	53931650	24200	24200	24200	24200	0
230	20240402	144500	53931650	24200	24200	24200	24200	0
231	20240402	144400	53931650	24200	24200	24200	24200	0
232	20240402	144300	53931650	24200	24200	24200	24200	0
233	20240402	144200	53931650	24200	24200	24200	24200	0
234	20240402	144100	53931650	24200	24200	24200	24200	0
235	20240402	144000	53931650	24200	24200	24200	24200	0
236	20240402	143900	53931650	24200	24200	24200	24200	0
237	20240402	143800	53931650	24200	24200	24200	24200	0
238	20240402	143700	53931650	24200	24200	24200	24200	0
239	20240402	143600	53931650	24200	24200	24200	24200	0
240	20240402	143500	53931650	24200	24200	24200	24200	0
241	20240402	143400	53931650	24200	24200	24200	24200	0
242	20240402	143300	53931650	24200	24200	24200	24200	0
243	20240402	143200	53931650	24200	24200	24200	24200	0
244	20240402	143100	53931650	24200	24200	24200	24200	0
245	20240402	143000	53931650	24200	24200	24200	24200	0
246	20240402	142900	53931650	24200	24200	24200	24200	0
247	20240402	142800	53931650	24200	24200	24200	24200	0
248	20240402	142700	53931650	24200	24200	24200	24200	0
249	20240402	142600	53931650	24200	24200	24200	24200	0
250	20240402	142500	53931650	24200	24200	24200	24200	0
251	20240402	142400	53931650	24200	24200	24200	24200	0
252	20240402	142300	53931650	24200	24200	24200	24200	0
253	20240402	142200	53931650	24200	24200	24200	24200	0
254	20240402	142100	53931650	24200	24200	24200	24200	0
255	20240402	142000	53931650	24200	24200	24200	24200	0
256	20240402	141900	53931650	24200	24200	24200	24200	0
257	20240402	141800	53931650	24200	24200	24200	24200	0
258	20240402	141700	53931650	24200	24200	24200	24200	0
259	20240402	141600	53931650	24200	24200	24200	24200	0
260	20240402	141500	53931650	24200	24200	24200	24200	0
261	20240402	141400	53931650	24200	24200	24200	24200	0
262	20240402	141300	53931650	24200	24200	24200	24200	0
263	20240402	141200	53931650	24200	24200	24200	24200	0
264	20240402	141100	53931650	24200	24200	24200	24200	0
265	20240402	141000	53931650	24200	24200	24200	24200	0
266	20240402	140900	53931650	24200	24200	24200	24200	0
267	20240402	140800	53931650	24200	24200	24200	24200	0
268	20240402	140700	53931650	24200	24200	24200	24200	1
269	20240402	140600	53907450	24200	24200	24200	24200	0
270	20240402	140500	53907450	24200	24200	24200	24200	0
271	20240402	140400	53907450	24200	24200	24200	24200	0
272	20240402	140300	53907450	24200	24200	24200	24200	0
273	20240402	140200	53907450	24200	24200	24200	24200	0
274	20240402	140100	53907450	24200	24200	24200	24200	0
275	20240402	140000	53907450	24200	24200	24200	24200	0
276	20240402	135900	53907450	24200	24100	24200	24100	193
277	20240402	135800	49253150	24100	24100	24100	24100	39
278	20240402	135700	48313250	24050	24050	24050	24050	0
279	20240402	135600	48313250	24050	24050	24050	24050	0
280	20240402	135500	48313250	24050	24050	24050	24050	0
281	20240402	135400	48313250	24050	24050	24050	24050	0
282	20240402	135300	48313250	24050	24050	24050	24050	0
283	20240402	135200	48313250	24050	24050	24050	24050	0
284	20240402	135100	48313250	24050	24050	24050	24050	0
285	20240402	135000	48313250	24050	24050	24050	24050	0
286	20240402	134900	48313250	24050	24050	24050	24050	0
287	20240402	134800	48313250	24050	24050	24050	24050	0
288	20240402	134700	48313250	24050	24050	24050	24050	0
289	20240402	134600	48313250	24050	24050	24050	24050	0
290	20240402	134500	48313250	24050	24050	24050	24050	0
291	20240402	134400	48313250	24050	24050	24050	24050	0
292	20240402	134300	48313250	24050	24050	24050	24050	3
293	20240402	134200	48241100	24050	24050	24050	24050	0
294	20240402	134100	48241100	24050	24050	24050	24050	0
295	20240402	134000	48241100	24050	24050	24050	24050	0
296	20240402	133900	48241100	24050	24050	24050	24050	0
297	20240402	133800	48241100	24050	24050	24050	24050	0
298	20240402	133700	48241100	24050	24050	24050	24050	0
299	20240402	133600	48241100	24050	24050	24050	24050	0
300	20240402	133500	48241100	24050	24050	24050	24050	0
301	20240402	133400	48241100	24050	24050	24050	24050	0
302	20240402	133300	48241100	24050	24050	24050	24050	0
303	20240402	133200	48241100	24050	24050	24050	24050	0
304	20240402	133100	48241100	24050	24050	24050	24050	0
305	20240402	133000	48241100	24050	24050	24050	24050	3
306	20240402	132900	48168950	24000	24000	24000	24000	0
307	20240402	132800	48168950	24000	24000	24000	24000	0
308	20240402	132700	48168950	24000	24000	24000	24000	0
309	20240402	132600	48168950	24000	24000	24000	24000	0
310	20240402	132500	48168950	24000	24000	24000	24000	0
311	20240402	132400	48168950	24000	24000	24000	24000	0
312	20240402	132300	48168950	24000	24000	24000	24000	0
313	20240402	132200	48168950	24000	24000	24000	24000	0
314	20240402	132100	48168950	24000	24000	24000	24000	0
315	20240402	132000	48168950	24000	24000	24000	24000	0
316	20240402	131900	48168950	24000	24000	24000	24000	0
317	20240402	131800	48168950	24000	24000	24000	24000	0
318	20240402	131700	48168950	24000	24000	24000	24000	0
319	20240402	131600	48168950	24000	24000	24000	24000	0
320	20240402	131500	48168950	24000	24000	24000	24000	0
321	20240402	131400	48168950	24000	24000	24000	24000	0
322	20240402	131300	48168950	24000	24000	24000	24000	0
323	20240402	131200	48168950	24000	24000	24000	24000	0
324	20240402	131100	48168950	24000	24000	24000	24000	0
325	20240402	131000	48168950	24000	24000	24000	24000	0
326	20240402	130900	48168950	24000	24000	24000	24000	0
327	20240402	130800	48168950	24000	24000	24000	24000	0
328	20240402	130700	48168950	24000	24000	24000	24000	90
329	20240402	130600	46008950	24000	24000	24000	24000	0
330	20240402	130500	46008950	24000	24000	24000	24000	0
331	20240402	130400	46008950	24000	24000	24000	24000	0
332	20240402	130300	46008950	24000	24000	24000	24000	0
333	20240402	130200	46008950	24000	24000	24000	24000	40
334	20240402	130100	45048950	24100	24100	24100	24100	0
335	20240402	130000	45048950	24100	24100	24100	24100	0
336	20240402	125900	45048950	24100	24100	24100	24100	0
337	20240402	125800	45048950	24100	24100	24100	24100	0
338	20240402	125700	45048950	24100	24100	24100	24100	0
339	20240402	125600	45048950	24100	24100	24100	24100	0
340	20240402	125500	45048950	24100	24100	24100	24100	0
341	20240402	125400	45048950	24100	24100	24100	24100	0
342	20240402	125300	45048950	24100	24100	24100	24100	0
343	20240402	125200	45048950	24100	24100	24100	24100	0
344	20240402	125100	45048950	24100	24100	24100	24100	0
345	20240402	125000	45048950	24100	24100	24100	24100	0
346	20240402	124900	45048950	24100	24100	24100	24100	0
347	20240402	124800	45048950	24100	24100	24100	24100	0
348	20240402	124700	45048950	24100	24100	24100	24100	100
349	20240402	124600	42638950	24100	24100	24100	24100	0
350	20240402	124500	42638950	24100	24100	24100	24100	0
351	20240402	124400	42638950	24100	24100	24100	24100	20
352	20240402	124300	42156950	24100	24100	24100	24100	0
353	20240402	124200	42156950	24100	24100	24100	24100	0
354	20240402	124100	42156950	24100	24100	24100	24100	0
355	20240402	124000	42156950	24100	24100	24100	24100	0
356	20240402	123900	42156950	24100	24100	24100	24100	0
357	20240402	123800	42156950	24100	24100	24100	24100	0
358	20240402	123700	42156950	24100	24100	24100	24100	0
359	20240402	123600	42156950	24100	24100	24100	24100	0
360	20240402	123500	42156950	24100	24100	24100	24100	0
361	20240402	123400	42156950	24100	24100	24100	24100	0
362	20240402	123300	42156950	24100	24100	24100	24100	0
363	20240402	123200	42156950	24100	24100	24100	24100	1
364	20240402	123100	42132850	24050	24050	24050	24050	0
365	20240402	123000	42132850	24050	24050	24050	24050	2
366	20240402	122900	42084750	24050	24050	24050	24050	0
367	20240402	122800	42084750	24050	24050	24050	24050	0
368	20240402	122700	42084750	24050	24050	24050	24050	0
369	20240402	122600	42084750	24050	24050	24050	24050	5
370	20240402	122500	41964500	24000	24000	24000	24000	0
371	20240402	122400	41964500	24000	24000	24000	24000	0
372	20240402	122300	41964500	24000	24000	24000	24000	0
373	20240402	122200	41964500	24000	24000	24000	24000	0
374	20240402	122100	41964500	24000	24000	24000	24000	0
375	20240402	122000	41964500	24000	24000	24000	24000	0
376	20240402	121900	41964500	24000	24000	24000	24000	0
377	20240402	121800	41964500	24000	24000	24000	24000	0
378	20240402	121700	41964500	24000	24000	24000	24000	0
379	20240402	121600	41964500	24000	24000	24000	24000	0
380	20240402	121500	41964500	24000	24000	24000	24000	0
381	20240402	121400	41964500	24000	24000	24000	24000	0
382	20240402	121300	41964500	24000	24000	24000	24000	0
383	20240402	121200	41964500	24000	24000	24000	24000	0
384	20240402	121100	41964500	24000	24000	24000	24000	0
385	20240402	121000	41964500	24000	24000	24000	24000	0
386	20240402	120900	41964500	24000	24000	24000	24000	0
387	20240402	120800	41964500	24000	24000	24000	24000	0
388	20240402	120700	41964500	24000	24000	24000	24000	0
389	20240402	120600	41964500	24000	24000	24000	24000	0
390	20240402	120500	41964500	24000	24000	24000	24000	0
391	20240402	120400	41964500	24000	24000	24000	24000	0
392	20240402	120300	41964500	24000	24000	24000	24000	0
393	20240402	120200	41964500	24000	24000	24000	24000	0
394	20240402	120100	41964500	24000	24000	24000	24000	0
395	20240402	120000	41964500	24000	24000	24000	24000	0
396	20240402	115900	41964500	24000	24000	24000	24000	0
397	20240402	115800	41964500	24000	24000	24000	24000	10
398	20240402	115700	41724500	24000	24000	24000	24000	0
399	20240402	115600	41724500	24000	24000	24000	24000	0
400	20240402	115500	41724500	24000	24000	24000	24000	0
401	20240402	115400	41724500	24000	24000	24000	24000	0
402	20240402	115300	41724500	24000	24000	24000	24000	0
403	20240402	115200	41724500	24000	24000	24000	24000	0
404	20240402	115100	41724500	24000	24000	24000	24000	5
405	20240402	115000	41604500	24050	24050	24050	24050	0
406	20240402	114900	41604500	24050	24050	24050	24050	0
407	20240402	114800	41604500	24050	24050	24050	24050	0
408	20240402	114700	41604500	24050	24050	24050	24050	0
409	20240402	114600	41604500	24050	24050	24050	24050	0
410	20240402	114500	41604500	24050	24050	24050	24050	0
411	20240402	114400	41604500	24050	24050	24050	24050	0
412	20240402	114300	41604500	24050	24050	24050	24050	0
413	20240402	114200	41604500	24050	24050	24050	24050	0
414	20240402	114100	41604500	24050	24050	24050	24050	0
415	20240402	114000	41604500	24050	24050	24050	24050	0
416	20240402	113900	41604500	24050	24050	24050	24050	0
417	20240402	113800	41604500	24050	24050	24050	24050	0
418	20240402	113700	41604500	24050	24050	24050	24050	0
419	20240402	113600	41604500	24050	24050	24050	24050	0
420	20240402	113500	41604500	24050	24050	24050	24050	0
421	20240402	113400	41604500	24050	24050	24050	24050	0
422	20240402	113300	41604500	24050	24050	24050	24050	0
423	20240402	113200	41604500	24050	24050	24050	24050	0
424	20240402	113100	41604500	24050	24050	24050	24050	0
425	20240402	113000	41604500	24050	24050	24050	24050	3
426	20240402	112900	41532350	24000	24000	24000	24000	0
427	20240402	112800	41532350	24000	24000	24000	24000	0
428	20240402	112700	41532350	24000	24000	24000	24000	0
429	20240402	112600	41532350	24000	24000	24000	24000	0
430	20240402	112500	41532350	24000	24000	24000	24000	0
431	20240402	112400	41532350	24000	24000	24000	24000	200
432	20240402	112300	36732350	24000	24000	24000	24000	0
433	20240402	112200	36732350	24000	24000	24000	24000	0
434	20240402	112100	36732350	24000	24000	24000	24000	0
435	20240402	112000	36732350	24000	24000	24000	24000	0
436	20240402	111900	36732350	24000	24000	24000	24000	0
437	20240402	111800	36732350	24000	24000	24000	24000	0
438	20240402	111700	36732350	24000	24000	24000	24000	0
439	20240402	111600	36732350	24000	24000	24000	24000	0
440	20240402	111500	36732350	24000	24000	24000	24000	0
441	20240402	111400	36732350	24000	24000	24000	24000	0
442	20240402	111300	36732350	24000	24000	24000	24000	0
443	20240402	111200	36732350	24000	24000	24000	24000	3
444	20240402	111100	36660350	24000	24000	24000	24000	0
445	20240402	111000	36660350	24000	24000	24000	24000	0
446	20240402	110900	36660350	24000	24000	24000	24000	0
447	20240402	110800	36660350	24000	24000	24000	24000	0
448	20240402	110700	36660350	24000	24000	24000	24000	0
449	20240402	110600	36660350	24000	24000	24000	24000	0
450	20240402	110500	36660350	24000	24000	24000	24000	1
451	20240402	110400	36636350	24000	24000	24000	24000	0
452	20240402	110300	36636350	24000	24000	24000	24000	0
453	20240402	110200	36636350	24000	24000	24000	24000	0
454	20240402	110100	36636350	24000	24000	24000	24000	0
455	20240402	110000	36636350	24000	24000	24000	24000	0
456	20240402	105900	36636350	24000	24000	24000	24000	0
457	20240402	105800	36636350	24000	24000	24000	24000	0
458	20240402	105700	36636350	24000	24000	24000	24000	0
459	20240402	105600	36636350	24000	24000	24000	24000	0
460	20240402	105500	36636350	24000	24000	24000	24000	0
461	20240402	105400	36636350	24000	24000	24000	24000	0
462	20240402	105300	36636350	24000	24000	24000	24000	0
463	20240402	105200	36636350	24000	24000	24000	24000	0
464	20240402	105100	36636350	24000	24000	24000	24000	0
465	20240402	105000	36636350	24000	24000	24000	24000	0
466	20240402	104900	36636350	24000	24000	24000	24000	0
467	20240402	104800	36636350	24000	24000	24000	24000	0
468	20240402	104700	36636350	24000	24000	24000	24000	52
469	20240402	104600	35388350	24100	24100	24100	24100	0
470	20240402	104500	35388350	24100	24100	24100	24100	0
471	20240402	104400	35388350	24100	24100	24100	24100	0
472	20240402	104300	35388350	24100	24100	24100	24100	0
473	20240402	104200	35388350	24100	24100	24100	24100	0
474	20240402	104100	35388350	24100	24100	24100	24100	0
475	20240402	104000	35388350	24100	24100	24100	24100	0
476	20240402	103900	35388350	24100	24100	24100	24100	0
477	20240402	103800	35388350	24100	24100	24100	24100	0
478	20240402	103700	35388350	24100	24100	24100	24100	0
479	20240402	103600	35388350	24100	23900	24100	23900	316
480	20240402	103500	27807250	23850	23850	23850	23850	0
481	20240402	103400	27807250	23850	23850	23850	23850	0
482	20240402	103300	27807250	23850	23850	23850	23850	0
483	20240402	103200	27807250	23850	23850	23850	23850	0
484	20240402	103100	27807250	23850	23850	23850	23850	0
485	20240402	103000	27807250	23850	23850	23850	23850	0
486	20240402	102900	27807250	23850	23850	23850	23850	0
487	20240402	102800	27807250	23850	23850	23850	23850	0
488	20240402	102700	27807250	23850	23850	23850	23850	0
489	20240402	102600	27807250	23850	23850	23850	23850	0
490	20240402	102500	27807250	23850	23850	23850	23850	0
491	20240402	102400	27807250	23850	23850	23850	23850	0
492	20240402	102300	27807250	23850	23700	23850	23700	196
493	20240402	102200	23154650	23650	23650	23650	23650	0
494	20240402	102100	23154650	23650	23650	23650	23650	0
495	20240402	102000	23154650	23650	23650	23650	23650	0
496	20240402	101900	23154650	23650	23650	23650	23650	0
497	20240402	101800	23154650	23650	23650	23650	23650	0
498	20240402	101700	23154650	23650	23650	23650	23650	0
499	20240402	101600	23154650	23650	23650	23650	23650	0
500	20240402	101500	23154650	23650	23650	23650	23650	0
501	20240402	101400	23154650	23650	23650	23650	23650	0
502	20240402	101300	23154650	23650	23650	23650	23650	0
503	20240402	101200	23154650	23650	23650	23650	23650	0
504	20240402	101100	23154650	23650	23650	23650	23650	0
505	20240402	101000	23154650	23650	23650	23650	23650	0
506	20240402	100900	23154650	23650	23650	23650	23650	0
507	20240402	100800	23154650	23650	23650	23650	23650	0
508	20240402	100700	23154650	23650	23650	23650	23650	0
509	20240402	100600	23154650	23650	23650	23650	23650	0
510	20240402	100500	23154650	23650	23650	23650	23650	1
511	20240402	100400	23131000	23650	23650	23650	23650	0
512	20240402	100300	23131000	23650	23650	23650	23650	0
513	20240402	100200	23131000	23650	23650	23650	23650	0
514	20240402	100100	23131000	23650	23650	23650	23650	10
515	20240402	100000	22894500	23650	23650	23650	23650	0
516	20240402	095900	22894500	23650	23650	23650	23650	0
517	20240402	095800	22894500	23650	23650	23650	23650	0
518	20240402	095700	22894500	23650	23650	23650	23650	0
519	20240402	095600	22894500	23650	23650	23650	23650	0
520	20240402	095500	22894500	23650	23650	23650	23650	23
521	20240402	095400	22350550	23650	23650	23650	23650	2
522	20240402	095300	22303250	23600	23600	23600	23600	0
523	20240402	095200	22303250	23600	23600	23600	23600	0
524	20240402	095100	22303250	23600	23600	23600	23600	0
525	20240402	095000	22303250	23600	23600	23600	23600	0
526	20240402	094900	22303250	23600	23650	23650	23600	44
527	20240402	094800	21264350	23800	23800	23800	23800	0
528	20240402	094700	21264350	23800	23800	23800	23800	8
529	20240402	094600	21073950	23800	23800	23800	23800	0
530	20240402	094500	21073950	23800	23800	23800	23800	0
531	20240402	094400	21073950	23800	23800	23800	23800	0
532	20240402	094300	21073950	23800	23750	23800	23750	5
533	20240402	094200	20955000	23700	23700	23700	23700	0
534	20240402	094100	20955000	23700	23700	23700	23700	1
535	20240402	094000	20931300	23800	23800	23800	23800	0
536	20240402	093900	20931300	23800	23800	23800	23800	0
537	20240402	093800	20931300	23800	23700	23800	23700	12
538	20240402	093700	20645900	23650	23650	23650	23650	0
539	20240402	093600	20645900	23650	23650	23650	23650	0
540	20240402	093500	20645900	23650	23650	23650	23650	0
541	20240402	093400	20645900	23650	23750	23750	23500	425
542	20240402	093300	10597000	23800	23800	23800	23800	0
543	20240402	093200	10597000	23800	23800	23800	23800	0
544	20240402	093100	10597000	23800	23800	23800	23800	2
545	20240402	093000	10549400	23750	23750	23750	23750	79
546	20240402	092900	8673150	23750	23750	23750	23750	0
547	20240402	092800	8673150	23750	23750	23750	23750	0
548	20240402	092700	8673150	23750	23750	23750	23750	166
549	20240402	092600	4730650	23850	23850	23850	23850	0
550	20240402	092500	4730650	23850	23850	23850	23850	4
551	20240402	092400	4635250	24050	24050	24050	24050	0
552	20240402	092300	4635250	24050	24050	24050	24050	0
553	20240402	092200	4635250	24050	24050	24050	24050	0
554	20240402	092100	4635250	24050	24050	24050	24050	0
555	20240402	092000	4635250	24050	24050	24050	24050	0
556	20240402	091900	4635250	24050	24050	24050	24050	0
557	20240402	091800	4635250	24050	24050	24050	24050	0
558	20240402	091700	4635250	24050	24050	24050	24050	0
559	20240402	091600	4635250	24050	24050	24050	24050	0
560	20240402	091500	4635250	24050	24050	24050	24050	1
561	20240402	091400	4611200	24150	24150	24150	24150	0
562	20240402	091300	4611200	24150	24200	24200	24150	2
563	20240402	091200	4562850	24300	24200	24300	23750	144
564	20240402	091100	1115650	24200	24200	24200	24200	0
565	20240402	091000	1115650	24200	24200	24200	24200	1
566	20240402	090900	1091450	24250	24250	24250	24250	0
567	20240402	090800	1091450	24250	24250	24250	24250	0
568	20240402	090700	1091450	24250	24250	24250	24250	41
569	20240402	090600	97200	24300	24300	24300	24300	0
570	20240402	090500	97200	24300	24300	24300	24300	0
571	20240402	090400	97200	24300	24300	24300	24300	0
572	20240402	090300	97200	24300	24300	24300	24300	0
573	20240402	090200	97200	24300	24300	24300	24300	0
574	20240402	090100	97200	24300	24300	24300	24300	0
575	20240402	090000	97200	24300	24300	24300	24300	4