KissMeData/003300/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183800	202239710	12420	12420	12420	12420	101
3	20240401	183700	202239710	12420	12420	12420	12420	0
4	20240401	183600	202239710	12420	12420	12420	12420	0
5	20240401	183500	202239710	12420	12420	12420	12420	0
6	20240401	183400	202239710	12420	12420	12420	12420	0
7	20240401	183300	202239710	12420	12420	12420	12420	0
8	20240401	183200	202239710	12420	12420	12420	12420	0
9	20240401	183100	202239710	12420	12420	12420	12420	0
10	20240401	183000	202239710	12420	12420	12420	12420	0
11	20240401	182900	202239710	12420	12420	12420	12420	0
12	20240401	182800	202239710	12420	12420	12420	12420	0
13	20240401	182700	202239710	12420	12420	12420	12420	0
14	20240401	182600	202239710	12420	12420	12420	12420	0
15	20240401	182500	202239710	12420	12420	12420	12420	0
16	20240401	182400	202239710	12420	12420	12420	12420	0
17	20240401	182300	202239710	12420	12420	12420	12420	0
18	20240401	182200	202239710	12420	12420	12420	12420	0
19	20240401	182100	202239710	12420	12420	12420	12420	0
20	20240401	182000	202239710	12420	12420	12420	12420	0
21	20240401	181900	202239710	12420	12420	12420	12420	0
22	20240401	181800	202239710	12420	12420	12420	12420	0
23	20240401	181700	202239710	12420	12420	12420	12420	0
24	20240401	181600	202239710	12420	12420	12420	12420	0
25	20240401	181500	202239710	12420	12420	12420	12420	0
26	20240401	181400	202239710	12420	12420	12420	12420	0
27	20240401	181300	202239710	12420	12420	12420	12420	0
28	20240401	181200	202239710	12420	12420	12420	12420	0
29	20240401	181100	202239710	12420	12420	12420	12420	0
30	20240401	181000	202239710	12420	12420	12420	12420	0
31	20240401	180900	202239710	12420	12420	12420	12420	0
32	20240401	180800	202239710	12420	12420	12420	12420	101
33	20240401	180700	202239710	12420	12420	12420	12420	0
34	20240401	180600	202239710	12420	12420	12420	12420	0
35	20240401	180500	202239710	12420	12420	12420	12420	0
36	20240401	180400	202239710	12420	12420	12420	12420	0
37	20240401	180300	202239710	12420	12420	12420	12420	0
38	20240401	180200	202239710	12420	12420	12420	12420	0
39	20240401	180100	202239710	12420	12420	12420	12420	0
40	20240401	180000	202239710	12420	12420	12420	12420	0
41	20240401	175900	202239710	12420	12420	12420	12420	0
42	20240401	175800	202239710	12420	12420	12420	12420	0
43	20240401	175700	202239710	12420	12420	12420	12420	0
44	20240401	175600	202239710	12420	12420	12420	12420	0
45	20240401	175500	202239710	12420	12420	12420	12420	0
46	20240401	175400	202239710	12420	12420	12420	12420	0
47	20240401	175300	202239710	12420	12420	12420	12420	0
48	20240401	175200	202239710	12420	12420	12420	12420	0
49	20240401	175100	202239710	12420	12420	12420	12420	0
50	20240401	175000	202239710	12420	12420	12420	12420	0
51	20240401	174900	202239710	12420	12420	12420	12420	0
52	20240401	174800	202239710	12420	12420	12420	12420	0
53	20240401	174700	202239710	12420	12420	12420	12420	0
54	20240401	174600	202239710	12420	12420	12420	12420	0
55	20240401	174500	202239710	12420	12420	12420	12420	0
56	20240401	174400	202239710	12420	12420	12420	12420	0
57	20240401	174300	202239710	12420	12420	12420	12420	0
58	20240401	174200	202239710	12420	12420	12420	12420	0
59	20240401	174100	202239710	12420	12420	12420	12420	0
60	20240401	174000	202239710	12420	12420	12420	12420	0
61	20240401	173900	202239710	12420	12420	12420	12420	0
62	20240401	173800	202239710	12420	12420	12420	12420	101
63	20240401	173700	202239710	12420	12420	12420	12420	0
64	20240401	173600	202239710	12420	12420	12420	12420	0
65	20240401	173500	202239710	12420	12420	12420	12420	0
66	20240401	173400	202239710	12420	12420	12420	12420	0
67	20240401	173300	202239710	12420	12420	12420	12420	0
68	20240401	173200	202239710	12420	12420	12420	12420	0
69	20240401	173100	202239710	12420	12420	12420	12420	0
70	20240401	173000	202239710	12420	12420	12420	12420	0
71	20240401	172900	202239710	12420	12420	12420	12420	0
72	20240401	172800	202239710	12420	12420	12420	12420	0
73	20240401	172700	202239710	12420	12420	12420	12420	0
74	20240401	172600	202239710	12420	12420	12420	12420	0
75	20240401	172500	202239710	12420	12420	12420	12420	0
76	20240401	172400	202239710	12420	12420	12420	12420	0
77	20240401	172300	202239710	12420	12420	12420	12420	0
78	20240401	172200	202239710	12420	12420	12420	12420	0
79	20240401	172100	202239710	12420	12420	12420	12420	0
80	20240401	172000	202239710	12420	12420	12420	12420	0
81	20240401	171900	202239710	12420	12420	12420	12420	0
82	20240401	171800	202239710	12420	12420	12420	12420	0
83	20240401	171700	202239710	12420	12420	12420	12420	0
84	20240401	171600	202239710	12420	12420	12420	12420	0
85	20240401	171500	202239710	12420	12420	12420	12420	0
86	20240401	171400	202239710	12420	12420	12420	12420	0
87	20240401	171300	202239710	12420	12420	12420	12420	0
88	20240401	171200	202239710	12420	12420	12420	12420	0
89	20240401	171100	202239710	12420	12420	12420	12420	0
90	20240401	171000	202239710	12420	12420	12420	12420	0
91	20240401	170900	202239710	12420	12420	12420	12420	0
92	20240401	170800	202239710	12420	12420	12420	12420	101
93	20240401	170700	202239710	12420	12420	12420	12420	0
94	20240401	170600	202239710	12420	12420	12420	12420	0
95	20240401	170500	202239710	12420	12420	12420	12420	0
96	20240401	170400	202239710	12420	12420	12420	12420	0
97	20240401	170300	202239710	12420	12420	12420	12420	0
98	20240401	170200	202239710	12420	12420	12420	12420	0
99	20240401	170100	202239710	12420	12420	12420	12420	0
100	20240401	170000	202239710	12420	12420	12420	12420	0
101	20240401	165900	202239710	12420	12420	12420	12420	0
102	20240401	165800	202239710	12420	12420	12420	12420	0
103	20240401	165700	202239710	12420	12420	12420	12420	0
104	20240401	165600	202239710	12420	12420	12420	12420	0
105	20240401	165500	202239710	12420	12420	12420	12420	0
106	20240401	165400	202239710	12420	12420	12420	12420	0
107	20240401	165300	202239710	12420	12420	12420	12420	0
108	20240401	165200	202239710	12420	12420	12420	12420	0
109	20240401	165100	202239710	12420	12420	12420	12420	0
110	20240401	165000	202239710	12420	12420	12420	12420	0
111	20240401	164900	202239710	12420	12420	12420	12420	0
112	20240401	164800	202239710	12420	12420	12420	12420	0
113	20240401	164700	202239710	12420	12420	12420	12420	0
114	20240401	164600	202239710	12420	12420	12420	12420	0
115	20240401	164500	202239710	12420	12420	12420	12420	0
116	20240401	164400	202239710	12420	12420	12420	12420	0
117	20240401	164300	202239710	12420	12420	12420	12420	0
118	20240401	164200	202239710	12420	12420	12420	12420	0
119	20240401	164100	202239710	12420	12420	12420	12420	0
120	20240401	164000	202239710	12420	12420	12420	12420	0
121	20240401	163900	202239710	12420	12420	12420	12420	0
122	20240401	163800	202239710	12420	12420	12420	12420	101
123	20240401	163700	202239710	12420	12420	12420	12420	0
124	20240401	163600	202239710	12420	12420	12420	12420	0
125	20240401	163500	202239710	12420	12420	12420	12420	0
126	20240401	163400	202239710	12420	12420	12420	12420	0
127	20240401	163300	202239710	12420	12420	12420	12420	0
128	20240401	163200	202239710	12420	12420	12420	12420	0
129	20240401	163100	202239710	12420	12420	12420	12420	0
130	20240401	163000	202239710	12420	12420	12420	12420	0
131	20240401	162900	202239710	12420	12420	12420	12420	0
132	20240401	162800	202239710	12420	12420	12420	12420	0
133	20240401	162700	202239710	12420	12420	12420	12420	0
134	20240401	162600	202239710	12420	12420	12420	12420	0
135	20240401	162500	202239710	12420	12420	12420	12420	0
136	20240401	162400	202239710	12420	12420	12420	12420	0
137	20240401	162300	202239710	12420	12420	12420	12420	0
138	20240401	162200	202239710	12420	12420	12420	12420	0
139	20240401	162100	202239710	12420	12420	12420	12420	0
140	20240401	162000	202239710	12420	12420	12420	12420	0
141	20240401	161900	202239710	12420	12420	12420	12420	0
142	20240401	161800	202239710	12420	12420	12420	12420	0
143	20240401	161700	202239710	12420	12420	12420	12420	0
144	20240401	161600	202239710	12420	12420	12420	12420	0
145	20240401	161500	202239710	12420	12420	12420	12420	0
146	20240401	161400	202239710	12420	12420	12420	12420	0
147	20240401	161300	202239710	12420	12420	12420	12420	0
148	20240401	161200	202239710	12420	12420	12420	12420	0
149	20240401	161100	202239710	12420	12420	12420	12420	0
150	20240401	161000	202239710	12420	12420	12420	12420	0
151	20240401	160900	202239710	12420	12420	12420	12420	0
152	20240401	160800	202239710	12420	12420	12420	12420	101
153	20240401	160700	202239710	12420	12420	12420	12420	0
154	20240401	160600	202239710	12420	12420	12420	12420	0
155	20240401	160500	202239710	12420	12420	12420	12420	0
156	20240401	160400	202239710	12420	12420	12420	12420	0
157	20240401	160300	202239710	12420	12420	12420	12420	0
158	20240401	160200	202239710	12420	12420	12420	12420	0
159	20240401	160100	202239710	12420	12420	12420	12420	0
160	20240401	160000	202239710	12420	12420	12420	12420	0
161	20240401	155900	202239710	12420	12420	12420	12420	0
162	20240401	155800	202239710	12420	12420	12420	12420	0
163	20240401	155700	202239710	12420	12420	12420	12420	0
164	20240401	155600	202239710	12420	12420	12420	12420	0
165	20240401	155500	202239710	12420	12420	12420	12420	0
166	20240401	155400	202239710	12420	12420	12420	12420	0
167	20240401	155300	202239710	12420	12420	12420	12420	0
168	20240401	155200	202239710	12420	12420	12420	12420	0
169	20240401	155100	202239710	12420	12420	12420	12420	0
170	20240401	155000	202239710	12420	12420	12420	12420	0
171	20240401	154900	202239710	12420	12420	12420	12420	0
172	20240401	154800	202239710	12420	12420	12420	12420	0
173	20240401	154700	202239710	12420	12420	12420	12420	0
174	20240401	154600	202239710	12420	12420	12420	12420	0
175	20240401	154500	202239710	12420	12420	12420	12420	0
176	20240401	154400	202239710	12420	12420	12420	12420	0
177	20240401	154300	202239710	12420	12420	12420	12420	0
178	20240401	154200	202239710	12420	12420	12420	12420	0
179	20240401	154100	202239710	12420	12420	12420	12420	0
180	20240401	154000	202239710	12420	12420	12420	12420	0
181	20240401	153900	202239710	12420	12420	12420	12420	0
182	20240401	153800	202239710	12420	12420	12420	12420	101
183	20240401	153700	202239710	12420	12420	12420	12420	0
184	20240401	153600	202239710	12420	12420	12420	12420	0
185	20240401	153500	202239710	12420	12420	12420	12420	0
186	20240401	153400	202239710	12420	12420	12420	12420	0
187	20240401	153300	202239710	12420	12420	12420	12420	0
188	20240401	153200	202239710	12420	12420	12420	12420	0
189	20240401	153100	202239710	12420	12420	12420	12420	0
190	20240401	153000	202239710	12420	12420	12420	12420	101
191	20240401	152900	200985290	12390	12390	12390	12390	0
192	20240401	152800	200985290	12390	12390	12390	12390	0
193	20240401	152700	200985290	12390	12390	12390	12390	0
194	20240401	152600	200985290	12390	12390	12390	12390	0
195	20240401	152500	200985290	12390	12390	12390	12390	0
196	20240401	152400	200985290	12390	12390	12390	12390	0
197	20240401	152300	200985290	12390	12390	12390	12390	0
198	20240401	152200	200985290	12390	12390	12390	12390	0
199	20240401	152100	200985290	12390	12390	12390	12390	0
200	20240401	152000	200985290	12390	12390	12390	12390	0
201	20240401	151900	200985290	12390	12390	12390	12390	16
202	20240401	151800	200787050	12380	12400	12400	12380	17
203	20240401	151700	200576550	12420	12420	12420	12420	2
204	20240401	151600	200551710	12480	12480	12480	12480	0
205	20240401	151500	200551710	12480	12480	12480	12480	1
206	20240401	151400	200539230	12480	12480	12480	12480	0
207	20240401	151300	200539230	12480	12480	12480	12480	1
208	20240401	151200	200526750	12470	12470	12470	12470	76
209	20240401	151100	199579030	12470	12390	12470	12390	10
210	20240401	151000	199455050	12390	12390	12390	12390	9
211	20240401	150900	199343540	12450	12450	12450	12450	1
212	20240401	150800	199331090	12400	12400	12400	12390	206
213	20240401	150700	196778550	12410	12420	12420	12410	12
214	20240401	150600	196629600	12430	12430	12430	12430	33
215	20240401	150500	196219410	12450	12430	12450	12430	10
216	20240401	150400	196095090	12450	12450	12450	12450	0
217	20240401	150300	196095090	12450	12450	12450	12450	2
218	20240401	150200	196070190	12430	12430	12430	12430	9
219	20240401	150100	195958320	12450	12450	12450	12450	1
220	20240401	150000	195945870	12460	12460	12460	12460	10
221	20240401	145900	195821270	12440	12440	12440	12440	1
222	20240401	145800	195808830	12440	12410	12440	12410	10
223	20240401	145700	195684700	12420	12420	12420	12420	0
224	20240401	145600	195684700	12420	12420	12420	12420	1
225	20240401	145500	195672280	12400	12400	12400	12400	10
226	20240401	145400	195548280	12420	12420	12420	12420	1
227	20240401	145300	195535860	12420	12420	12420	12420	0
228	20240401	145200	195535860	12420	12420	12420	12420	1
229	20240401	145100	195523440	12400	12400	12400	12400	10
230	20240401	145000	195399440	12420	12420	12420	12420	1
231	20240401	144900	195387020	12420	12420	12420	12420	0
232	20240401	144800	195387020	12420	12400	12420	12400	11
233	20240401	144700	195250600	12420	12420	12420	12420	1
234	20240401	144600	195238180	12420	12420	12420	12420	0
235	20240401	144500	195238180	12420	12400	12420	12400	11
236	20240401	144400	195101760	12420	12420	12420	12420	0
237	20240401	144300	195101760	12420	12420	12420	12420	1
238	20240401	144200	195089340	12390	12390	12390	12390	0
239	20240401	144100	195089340	12390	12400	12400	12390	10
240	20240401	144000	194965430	12410	12410	12410	12410	0
241	20240401	143900	194965430	12410	12410	12410	12410	1
242	20240401	143800	194953020	12400	12400	12400	12400	1
243	20240401	143700	194940620	12460	12400	12460	12400	346
244	20240401	143600	190650160	12400	12400	12400	12400	109
245	20240401	143500	189298560	12400	12400	12400	12400	1
246	20240401	143400	189286160	12390	12390	12390	12390	10
247	20240401	143300	189162260	12400	12400	12400	12400	1
248	20240401	143200	189149860	12400	12400	12400	12400	1
249	20240401	143100	189137460	12380	12470	12470	12380	1203
250	20240401	143000	174174080	12470	12480	12480	12470	106
251	20240401	142900	172852240	12470	12470	12470	12470	5
252	20240401	142800	172789890	12480	12480	12480	12480	1
253	20240401	142700	172777410	12470	12470	12470	12470	14
254	20240401	142600	172602830	12480	12480	12480	12480	1
255	20240401	142500	172590350	12480	12480	12480	12480	0
256	20240401	142400	172590350	12480	12470	12480	12470	16
257	20240401	142300	172390820	12480	12480	12480	12480	0
258	20240401	142200	172390820	12480	12470	12480	12470	6
259	20240401	142100	172315990	12470	12470	12470	12470	7
260	20240401	142000	172228700	12480	12470	12480	12470	10
261	20240401	141900	172103990	12470	12480	12480	12470	6
262	20240401	141800	172029160	12480	12480	12480	12480	0
263	20240401	141700	172029160	12480	12470	12480	12470	6
264	20240401	141600	171954330	12470	12470	12470	12470	10
265	20240401	141500	171829630	12470	12480	12480	12470	11
266	20240401	141400	171692450	12470	12470	12470	12470	5
267	20240401	141300	171630100	12470	12480	12480	12470	11
268	20240401	141200	171492920	12470	12470	12470	12470	5
269	20240401	141100	171430570	12480	12480	12480	12480	1
270	20240401	141000	171418090	12470	12470	12470	12470	9
271	20240401	140900	171305860	12480	12470	12480	12470	6
272	20240401	140800	171231030	12480	12480	12480	12480	0
273	20240401	140700	171231030	12480	12470	12480	12470	15
274	20240401	140600	171043970	12480	12480	12480	12480	0
275	20240401	140500	171043970	12480	12480	12480	12480	1
276	20240401	140400	171031490	12470	12480	12480	12470	6
277	20240401	140300	170956660	12470	12470	12470	12470	10
278	20240401	140200	170831960	12480	12480	12480	12480	1
279	20240401	140100	170819480	12480	12480	12480	12480	1
280	20240401	140000	170807000	12480	12480	12480	12480	1
281	20240401	135900	170794520	12470	12470	12470	12470	15
282	20240401	135800	170607470	12480	12480	12480	12480	1
283	20240401	135700	170594990	12470	12470	12470	12470	5
284	20240401	135600	170532640	12470	12480	12480	12470	11
285	20240401	135500	170395460	12480	12480	12480	12480	4
286	20240401	135400	170345540	12480	12470	12480	12470	6
287	20240401	135300	170270710	12470	12470	12470	12470	10
288	20240401	135200	170146010	12480	12470	12480	12470	6
289	20240401	135100	170071180	12470	12480	12480	12470	91
290	20240401	135000	168936400	12470	12470	12470	12470	0
291	20240401	134900	168936400	12470	12480	12480	12470	16
292	20240401	134800	168736870	12480	12480	12480	12480	0
293	20240401	134700	168736870	12480	12470	12480	12470	6
294	20240401	134600	168662040	12470	12470	12470	12470	10
295	20240401	134500	168537340	12480	12480	12480	12480	1
296	20240401	134400	168524860	12470	12470	12470	12470	5
297	20240401	134300	168462510	12480	12470	12480	12470	10
298	20240401	134200	168337800	12490	12490	12490	12490	0
299	20240401	134100	168337800	12490	12490	12490	12490	1
300	20240401	134000	168325310	12470	12460	12470	12460	176
301	20240401	133900	166130690	12470	12450	12470	12450	34
302	20240401	133800	165707090	12460	12460	12460	12460	0
303	20240401	133700	165707090	12460	12450	12460	12450	12
304	20240401	133600	165557670	12460	12450	12460	12450	11
305	20240401	133500	165420710	12450	12450	12450	12450	0
306	20240401	133400	165420710	12450	12450	12460	12450	16
307	20240401	133300	165221500	12450	12450	12450	12450	9
308	20240401	133200	165109450	12450	12460	12460	12450	16
309	20240401	133100	164910240	12460	12400	12460	12400	481
310	20240401	133000	158921010	12420	12390	12420	12390	46
311	20240401	132900	158350690	12380	12380	12380	12380	14
312	20240401	132800	158177370	12390	12390	12390	12390	1
313	20240401	132700	158164980	12380	12380	12380	12380	5
314	20240401	132600	158103080	12390	12380	12390	12380	11
315	20240401	132500	157966890	12390	12390	12390	12390	0
316	20240401	132400	157966890	12390	12390	12390	12390	1
317	20240401	132300	157954500	12380	12380	12380	12380	4
318	20240401	132200	157904980	12370	12380	12380	12370	15
319	20240401	132100	157719360	12390	12390	12390	12390	1
320	20240401	132000	157706970	12380	12380	12380	12380	0
321	20240401	131900	157706970	12380	12390	12390	12380	10
322	20240401	131800	157583160	12390	12390	12390	12390	19
323	20240401	131700	157347750	12390	12390	12390	12390	1
324	20240401	131600	157335360	12390	12390	12390	12390	9
325	20240401	131500	157223850	12400	12400	12400	12400	1
326	20240401	131400	157211450	12390	12390	12390	12390	9
327	20240401	131300	157099940	12390	12390	12390	12390	1
328	20240401	131200	157087550	12380	12380	12380	12380	9
329	20240401	131100	156976130	12400	12400	12400	12400	1
330	20240401	131000	156963730	12390	12390	12390	12390	0
331	20240401	130900	156963730	12390	12380	12390	12380	15
332	20240401	130800	156778020	12390	12390	12390	12390	1
333	20240401	130700	156765630	12380	12380	12380	12380	5
334	20240401	130600	156703730	12390	12390	12390	12390	1
335	20240401	130500	156691340	12380	12380	12380	12380	9
336	20240401	130400	156579920	12380	12390	12390	12380	6
337	20240401	130300	156505630	12380	12380	12380	12380	0
338	20240401	130200	156505630	12380	12390	12390	12380	11
339	20240401	130100	156369440	12400	12400	12400	12400	0
340	20240401	130000	156369440	12400	12390	12400	12390	2
341	20240401	125900	156344650	12380	12380	12380	12380	5
342	20240401	125800	156282750	12390	12380	12390	12380	11
343	20240401	125700	156146560	12380	12380	12380	12380	5
344	20240401	125600	156084660	12390	12390	12390	12390	1
345	20240401	125500	156072270	12380	12390	12390	12380	10
346	20240401	125400	155948460	12380	12380	12380	12380	15
347	20240401	125300	155762760	12390	12390	12390	12390	1
348	20240401	125200	155750370	12380	12380	12380	12380	9
349	20240401	125100	155638950	12400	12380	12400	12380	4
350	20240401	125000	155589410	12370	12370	12370	12370	0
351	20240401	124900	155589410	12370	12370	12380	12370	15
352	20240401	124800	155403850	12380	12380	12380	12380	0
353	20240401	124700	155403850	12380	12380	12380	12380	1
354	20240401	124600	155391470	12370	12360	12370	12360	11
355	20240401	124500	155255490	12370	12380	12380	12370	5
356	20240401	124400	155193600	12380	12380	12380	12380	1
357	20240401	124300	155181220	12370	12370	12370	12370	5
358	20240401	124200	155119370	12370	12370	12370	12370	0
359	20240401	124100	155119370	12370	12370	12370	12370	9
360	20240401	124000	155008040	12370	12370	12370	12370	5
361	20240401	123900	154946190	12360	12360	12360	12360	9
362	20240401	123800	154834950	12380	12380	12380	12380	1
363	20240401	123700	154822570	12370	12370	12370	12370	111
364	20240401	123600	153449500	12380	12380	12380	12380	1
365	20240401	123500	153437120	12360	12360	12360	12360	10
366	20240401	123400	153313520	12370	12370	12370	12370	44
367	20240401	123300	152769240	12370	12370	12370	12370	10
368	20240401	123200	152645540	12370	12360	12370	12360	6
369	20240401	123100	152571370	12360	12370	12370	12360	516
370	20240401	123000	146189190	12370	12390	12390	12370	61
371	20240401	122900	145434600	12390	12390	12390	12390	0
372	20240401	122800	145434600	12390	12370	12390	12370	11
373	20240401	122700	145298510	12370	12370	12370	12370	5
374	20240401	122600	145236660	12370	12370	12370	12370	0
375	20240401	122500	145236660	12370	12370	12370	12370	15
376	20240401	122400	145051110	12370	12370	12370	12370	0
377	20240401	122300	145051110	12370	12370	12370	12370	5
378	20240401	122200	144989260	12380	12380	12380	12380	0
379	20240401	122100	144989260	12380	12360	12380	12360	11
380	20240401	122000	144853280	12360	12360	12360	12360	0
381	20240401	121900	144853280	12360	12370	12370	12350	6199
382	20240401	121800	68224930	12380	12380	12380	12380	123
383	20240401	121700	66702190	12390	12380	12390	12380	6
384	20240401	121600	66627900	12390	12390	12390	12390	0
385	20240401	121500	66627900	12390	12380	12390	12380	10
386	20240401	121400	66504090	12400	12400	12400	12400	1
387	20240401	121300	66491690	12390	12390	12390	12390	4
388	20240401	121200	66442130	12390	12390	12390	12390	1
389	20240401	121100	66429740	12380	12380	12380	12380	10
390	20240401	121000	66305940	12390	12390	12390	12390	5
391	20240401	120900	66243990	12390	12390	12390	12390	28
392	20240401	120800	65897070	12380	12390	12390	12380	15
393	20240401	120700	65711360	12440	12440	12440	12440	60
394	20240401	120600	64964960	12450	12450	12450	12450	4
395	20240401	120500	64915160	12440	12440	12440	12440	9
396	20240401	120400	64803200	12440	12450	12450	12440	2
397	20240401	120300	64778310	12450	12450	12450	12450	5
398	20240401	120200	64716060	12440	12440	12440	12440	0
399	20240401	120100	64716060	12440	12450	12450	12440	11
400	20240401	120000	64579210	12440	12440	12440	12440	0
401	20240401	115900	64579210	12440	12440	12450	12440	11
402	20240401	115800	64442360	12440	12440	12440	12440	10
403	20240401	115700	64317960	12450	12440	12450	12440	6
404	20240401	115600	64243310	12440	12440	12440	12440	400
405	20240401	115500	59267310	12450	12450	12450	12450	1
406	20240401	115400	59254860	12440	12440	12440	12440	14
407	20240401	115300	59080700	12450	12450	12450	12450	1
408	20240401	115200	59068250	12460	12460	12460	12460	1
409	20240401	115100	59055790	12460	12440	12460	12440	10
410	20240401	115000	58931370	12450	12450	12450	12450	1
411	20240401	114900	58918920	12440	12440	12440	12440	5
412	20240401	114800	58856720	12450	12450	12450	12450	1
413	20240401	114700	58844270	12440	12440	12440	12440	14
414	20240401	114600	58670110	12450	12450	12450	12450	1
415	20240401	114500	58657660	12440	12440	12440	12440	0
416	20240401	114400	58657660	12440	12450	12450	12440	16
417	20240401	114300	58458610	12450	12450	12450	12450	0
418	20240401	114200	58458610	12450	12440	12450	12440	140
419	20240401	114100	56717000	12440	12440	12440	12440	1107
420	20240401	114000	42945920	12450	12450	12450	12450	1
421	20240401	113900	42933470	12440	12440	12440	12440	5
422	20240401	113800	42871270	12450	12440	12450	12440	11
423	20240401	113700	42734420	12450	12440	12450	12440	6
424	20240401	113600	42659770	12450	12450	12450	12450	0
425	20240401	113500	42659770	12450	12450	12450	12450	1
426	20240401	113400	42647320	12440	12440	12440	12440	14
427	20240401	113300	42473160	12450	12450	12450	12450	1
428	20240401	113200	42460710	12460	12460	12460	12460	0
429	20240401	113100	42460710	12460	12380	12460	12380	648
430	20240401	113000	34412260	12380	12380	12380	12380	0
431	20240401	112900	34412260	12380	12380	12380	12380	1
432	20240401	112800	34399880	12390	12390	12390	12390	0
433	20240401	112700	34399880	12390	12380	12390	12370	17
434	20240401	112600	34189500	12390	12390	12390	12390	1
435	20240401	112500	34177110	12390	12390	12390	12390	0
436	20240401	112400	34177110	12390	12400	12400	12390	22
437	20240401	112300	33904520	12400	12400	12400	12400	0
438	20240401	112200	33904520	12400	12390	12400	12390	6
439	20240401	112100	33830170	12390	12390	12390	12390	10
440	20240401	112000	33706270	12400	12400	12400	12400	1
441	20240401	111900	33693870	12400	12400	12400	12400	2
442	20240401	111800	33669070	12400	12400	12400	12400	1
443	20240401	111700	33656670	12390	12390	12390	12390	14
444	20240401	111600	33483210	12400	12400	12400	12400	1
445	20240401	111500	33470810	12400	12400	12400	12400	0
446	20240401	111400	33470810	12400	12390	12400	12390	71
447	20240401	111300	32591110	12380	12380	12380	12380	14
448	20240401	111200	32417790	12370	12370	12370	12370	5
449	20240401	111100	32355940	12380	12380	12380	12380	1
450	20240401	111000	32343560	12370	12370	12370	12370	9
451	20240401	110900	32232230	12390	12390	12390	12390	1
452	20240401	110800	32219840	12380	12380	12380	12380	8
453	20240401	110700	32120800	12370	12380	12380	12370	10
454	20240401	110600	31997090	12390	12390	12390	12390	0
455	20240401	110500	31997090	12390	12390	12390	12390	1
456	20240401	110400	31984700	12390	12390	12390	12390	0
457	20240401	110300	31984700	12390	12380	12390	12380	11
458	20240401	110200	31848510	12380	12380	12380	12380	5
459	20240401	110100	31786610	12390	12390	12390	12390	1
460	20240401	110000	31774220	12380	12390	12390	12380	13
461	20240401	105900	31613260	12380	12380	12380	12380	6
462	20240401	105800	31538980	12390	12380	12390	12380	43
463	20240401	105700	31006630	12380	12380	12380	12380	59
464	20240401	105600	30276210	12400	12400	12400	12400	1
465	20240401	105500	30263810	12380	12380	12380	12380	0
466	20240401	105400	30263810	12380	12380	12380	12370	18
467	20240401	105300	30041100	12390	12390	12390	12390	0
468	20240401	105200	30041100	12390	12390	12390	12390	1
469	20240401	105100	30028710	12390	12390	12390	12390	0
470	20240401	105000	30028710	12390	12380	12390	12370	11
471	20240401	104900	29892560	12380	12380	12380	12370	10
472	20240401	104800	29768810	12380	12380	12380	12380	0
473	20240401	104700	29768810	12380	12370	12380	12370	6
474	20240401	104600	29694580	12370	12370	12370	12370	25
475	20240401	104500	29385330	12370	12370	12370	12370	1
476	20240401	104400	29372960	12360	12340	12360	12340	22
477	20240401	104300	29101440	12330	12350	12360	12330	370
478	20240401	104200	24536790	12350	12350	12350	12350	5
479	20240401	104100	24475040	12360	12350	12360	12350	8
480	20240401	104000	24376230	12340	12340	12340	12330	42
481	20240401	103900	23858050	12340	12340	12340	12330	37
482	20240401	103800	23401520	12340	12340	12340	12340	15
483	20240401	103700	23216420	12340	12340	12340	12330	70
484	20240401	103600	22352770	12340	12350	12350	12340	3
485	20240401	103500	22315740	12360	12360	12360	12360	0
486	20240401	103400	22315740	12360	12360	12360	12360	1
487	20240401	103300	22303380	12350	12350	12350	12350	10
488	20240401	103200	22179880	12360	12340	12360	12340	17
489	20240401	103100	21969860	12330	12400	12400	12320	440
490	20240401	103000	16535970	12400	12430	12430	12400	67
491	20240401	102900	15704440	12420	12420	12420	12420	15
492	20240401	102800	15518140	12430	12430	12430	12430	1
493	20240401	102700	15505710	12420	12420	12420	12420	5
494	20240401	102600	15443610	12420	12430	12430	12420	19
495	20240401	102500	15207510	12440	12450	12450	12440	119
496	20240401	102400	13727050	12460	12460	12460	12460	1
497	20240401	102300	13714590	12470	12460	12470	12460	86
498	20240401	102200	12643020	12460	12460	12460	12460	11
499	20240401	102100	12505960	12480	12480	12480	12480	1
500	20240401	102000	12493480	12480	12480	12480	12480	0
501	20240401	101900	12493480	12480	12460	12480	12460	11
502	20240401	101800	12356400	12480	12480	12480	12480	0
503	20240401	101700	12356400	12480	12480	12480	12480	1
504	20240401	101600	12343920	12460	12460	12460	12460	8
505	20240401	101500	12244240	12470	12470	12470	12470	1
506	20240401	101400	12231770	12480	12480	12480	12480	0
507	20240401	101300	12231770	12480	12480	12480	12480	1
508	20240401	101200	12219290	12460	12480	12480	12460	10
509	20240401	101100	12094670	12480	12480	12480	12480	0
510	20240401	101000	12094670	12480	12480	12480	12480	1
511	20240401	100900	12082190	12480	12480	12480	12480	0
512	20240401	100800	12082190	12480	12460	12480	12460	11
513	20240401	100700	11945110	12460	12460	12460	12460	0
514	20240401	100600	11945110	12460	12450	12460	12450	5
515	20240401	100500	11882850	12460	12460	12460	12460	6
516	20240401	100400	11808090	12480	12480	12480	12480	3
517	20240401	100300	11770650	12480	12480	12480	12480	0
518	20240401	100200	11770650	12480	12470	12480	12470	50
519	20240401	100100	11146740	12480	12480	12480	12480	0
520	20240401	100000	11146740	12480	12480	12480	12480	1
521	20240401	095900	11134260	12460	12470	12470	12460	3
522	20240401	095800	11096870	12480	12480	12480	12480	16
523	20240401	095700	10897190	12480	12490	12490	12480	3
524	20240401	095600	10859730	12470	12470	12470	12470	2
525	20240401	095500	10834790	12480	12490	12490	12480	8
526	20240401	095400	10734940	12500	12500	12500	12500	0
527	20240401	095300	10734940	12500	12500	12500	12500	1
528	20240401	095200	10722440	12480	12480	12480	12480	53
529	20240401	095100	10061000	12480	12480	12480	12480	124
530	20240401	095000	8513480	12480	12480	12480	12480	0
531	20240401	094900	8513480	12480	12480	12480	12480	1
532	20240401	094800	8501000	12480	12470	12480	12470	10
533	20240401	094700	8376290	12480	12480	12480	12480	2
534	20240401	094600	8351330	12470	12470	12470	12470	0
535	20240401	094500	8351330	12470	12470	12470	12470	0
536	20240401	094400	8351330	12470	12470	12470	12470	10
537	20240401	094300	8226630	12460	12460	12460	12460	0
538	20240401	094200	8226630	12460	12460	12460	12460	1
539	20240401	094100	8214170	12480	12480	12480	12480	0
540	20240401	094000	8214170	12480	12480	12480	12480	2
541	20240401	093900	8189210	12480	12480	12480	12480	0
542	20240401	093800	8189210	12480	12480	12480	12480	0
543	20240401	093700	8189210	12480	12480	12480	12480	1
544	20240401	093600	8176730	12460	12460	12460	12460	0
545	20240401	093500	8176730	12460	12460	12460	12460	0
546	20240401	093400	8176730	12460	12460	12460	12460	0
547	20240401	093300	8176730	12460	12460	12460	12460	0
548	20240401	093200	8176730	12460	12460	12460	12460	0
549	20240401	093100	8176730	12460	12460	12460	12460	0
550	20240401	093000	8176730	12460	12470	12470	12460	37
551	20240401	092900	7715420	12470	12470	12470	12470	0
552	20240401	092800	7715420	12470	12470	12470	12470	0
553	20240401	092700	7715420	12470	12470	12470	12470	0
554	20240401	092600	7715420	12470	12470	12470	12470	0
555	20240401	092500	7715420	12470	12460	12470	12460	51
556	20240401	092400	7079950	12470	12470	12470	12470	1
557	20240401	092300	7067480	12450	12440	12450	12440	179
558	20240401	092200	4839840	12440	12440	12440	12440	11
559	20240401	092100	4703000	12440	12440	12440	12440	0
560	20240401	092000	4703000	12440	12430	12440	12430	2
561	20240401	091900	4678130	12440	12440	12440	12440	3
562	20240401	091800	4640810	12440	12440	12440	12440	1
563	20240401	091700	4628370	12440	12440	12440	12440	0
564	20240401	091600	4628370	12440	12440	12440	12440	1
565	20240401	091500	4615930	12450	12450	12450	12450	0
566	20240401	091400	4615930	12450	12460	12460	12450	286
567	20240401	091300	1053580	12460	12460	12460	12460	3
568	20240401	091200	1016200	12520	12520	12520	12520	1
569	20240401	091100	1003680	12530	12530	12530	12530	0
570	20240401	091000	1003680	12530	12530	12530	12530	1
571	20240401	090900	991150	12530	12530	12530	12530	0
572	20240401	090800	991150	12530	12530	12530	12530	1
573	20240401	090700	978620	12530	12530	12530	12530	2
574	20240401	090600	953560	12530	12530	12530	12530	1
575	20240401	090500	941030	12530	12530	12530	12530	0
576	20240401	090400	941030	12530	12530	12530	12530	1
577	20240401	090300	928500	12530	12530	12530	12530	0
578	20240401	090200	928500	12530	12530	12530	12530	1
579	20240401	090100	915970	12490	12490	12490	12490	0
580	20240401	090000	915970	12490	12550	12550	12490	73