KissMeData/462520/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	210600	132180080	16930	16930	16930	16930	305
3	20240411	210500	132180080	16930	16930	16930	16930	0
4	20240411	210400	132180080	16930	16930	16930	16930	0
5	20240411	210300	132180080	16930	16930	16930	16930	0
6	20240411	210200	132180080	16930	16930	16930	16930	0
7	20240411	210100	132180080	16930	16930	16930	16930	0
8	20240411	210000	132180080	16930	16930	16930	16930	0
9	20240411	205900	132180080	16930	16930	16930	16930	0
10	20240411	205800	132180080	16930	16930	16930	16930	0
11	20240411	205700	132180080	16930	16930	16930	16930	0
12	20240411	205600	132180080	16930	16930	16930	16930	0
13	20240411	205500	132180080	16930	16930	16930	16930	0
14	20240411	205400	132180080	16930	16930	16930	16930	0
15	20240411	205300	132180080	16930	16930	16930	16930	0
16	20240411	205200	132180080	16930	16930	16930	16930	0
17	20240411	205100	132180080	16930	16930	16930	16930	0
18	20240411	205000	132180080	16930	16930	16930	16930	0
19	20240411	204900	132180080	16930	16930	16930	16930	0
20	20240411	204800	132180080	16930	16930	16930	16930	0
21	20240411	204700	132180080	16930	16930	16930	16930	0
22	20240411	204600	132180080	16930	16930	16930	16930	0
23	20240411	204500	132180080	16930	16930	16930	16930	0
24	20240411	204400	132180080	16930	16930	16930	16930	0
25	20240411	204300	132180080	16930	16930	16930	16930	0
26	20240411	204200	132180080	16930	16930	16930	16930	0
27	20240411	204100	132180080	16930	16930	16930	16930	0
28	20240411	204000	132180080	16930	16930	16930	16930	0
29	20240411	203900	132180080	16930	16930	16930	16930	0
30	20240411	203800	132180080	16930	16930	16930	16930	0
31	20240411	203700	132180080	16930	16930	16930	16930	0
32	20240411	203600	132180080	16930	16930	16930	16930	305
33	20240411	203500	132180080	16930	16930	16930	16930	0
34	20240411	203400	132180080	16930	16930	16930	16930	0
35	20240411	203300	132180080	16930	16930	16930	16930	0
36	20240411	203200	132180080	16930	16930	16930	16930	0
37	20240411	203100	132180080	16930	16930	16930	16930	0
38	20240411	203000	132180080	16930	16930	16930	16930	0
39	20240411	202900	132180080	16930	16930	16930	16930	0
40	20240411	202800	132180080	16930	16930	16930	16930	0
41	20240411	202700	132180080	16930	16930	16930	16930	0
42	20240411	202600	132180080	16930	16930	16930	16930	0
43	20240411	202500	132180080	16930	16930	16930	16930	0
44	20240411	202400	132180080	16930	16930	16930	16930	0
45	20240411	202300	132180080	16930	16930	16930	16930	0
46	20240411	202200	132180080	16930	16930	16930	16930	0
47	20240411	202100	132180080	16930	16930	16930	16930	0
48	20240411	202000	132180080	16930	16930	16930	16930	0
49	20240411	201900	132180080	16930	16930	16930	16930	0
50	20240411	201800	132180080	16930	16930	16930	16930	0
51	20240411	201700	132180080	16930	16930	16930	16930	0
52	20240411	201600	132180080	16930	16930	16930	16930	0
53	20240411	201500	132180080	16930	16930	16930	16930	0
54	20240411	201400	132180080	16930	16930	16930	16930	0
55	20240411	201300	132180080	16930	16930	16930	16930	0
56	20240411	201200	132180080	16930	16930	16930	16930	0
57	20240411	201100	132180080	16930	16930	16930	16930	0
58	20240411	201000	132180080	16930	16930	16930	16930	0
59	20240411	200900	132180080	16930	16930	16930	16930	0
60	20240411	200800	132180080	16930	16930	16930	16930	0
61	20240411	200700	132180080	16930	16930	16930	16930	0
62	20240411	200600	132180080	16930	16930	16930	16930	305
63	20240411	200500	132180080	16930	16930	16930	16930	0
64	20240411	200400	132180080	16930	16930	16930	16930	0
65	20240411	200300	132180080	16930	16930	16930	16930	0
66	20240411	200200	132180080	16930	16930	16930	16930	0
67	20240411	200100	132180080	16930	16930	16930	16930	0
68	20240411	200000	132180080	16930	16930	16930	16930	0
69	20240411	195900	132180080	16930	16930	16930	16930	0
70	20240411	195800	132180080	16930	16930	16930	16930	0
71	20240411	195700	132180080	16930	16930	16930	16930	0
72	20240411	195600	132180080	16930	16930	16930	16930	0
73	20240411	195500	132180080	16930	16930	16930	16930	0
74	20240411	195400	132180080	16930	16930	16930	16930	0
75	20240411	195300	132180080	16930	16930	16930	16930	0
76	20240411	195200	132180080	16930	16930	16930	16930	0
77	20240411	195100	132180080	16930	16930	16930	16930	0
78	20240411	195000	132180080	16930	16930	16930	16930	0
79	20240411	194900	132180080	16930	16930	16930	16930	0
80	20240411	194800	132180080	16930	16930	16930	16930	0
81	20240411	194700	132180080	16930	16930	16930	16930	0
82	20240411	194600	132180080	16930	16930	16930	16930	0
83	20240411	194500	132180080	16930	16930	16930	16930	0
84	20240411	194400	132180080	16930	16930	16930	16930	0
85	20240411	194300	132180080	16930	16930	16930	16930	0
86	20240411	194200	132180080	16930	16930	16930	16930	0
87	20240411	194100	132180080	16930	16930	16930	16930	0
88	20240411	194000	132180080	16930	16930	16930	16930	0
89	20240411	193900	132180080	16930	16930	16930	16930	0
90	20240411	193800	132180080	16930	16930	16930	16930	0
91	20240411	193700	132180080	16930	16930	16930	16930	0
92	20240411	193600	132180080	16930	16930	16930	16930	305
93	20240411	193500	132180080	16930	16930	16930	16930	0
94	20240411	193400	132180080	16930	16930	16930	16930	0
95	20240411	193300	132180080	16930	16930	16930	16930	0
96	20240411	193200	132180080	16930	16930	16930	16930	0
97	20240411	193100	132180080	16930	16930	16930	16930	0
98	20240411	193000	132180080	16930	16930	16930	16930	0
99	20240411	192900	132180080	16930	16930	16930	16930	0
100	20240411	192800	132180080	16930	16930	16930	16930	0
101	20240411	192700	132180080	16930	16930	16930	16930	0
102	20240411	192600	132180080	16930	16930	16930	16930	0
103	20240411	192500	132180080	16930	16930	16930	16930	0
104	20240411	192400	132180080	16930	16930	16930	16930	0
105	20240411	192300	132180080	16930	16930	16930	16930	0
106	20240411	192200	132180080	16930	16930	16930	16930	0
107	20240411	192100	132180080	16930	16930	16930	16930	0
108	20240411	192000	132180080	16930	16930	16930	16930	0
109	20240411	191900	132180080	16930	16930	16930	16930	0
110	20240411	191800	132180080	16930	16930	16930	16930	0
111	20240411	191700	132180080	16930	16930	16930	16930	0
112	20240411	191600	132180080	16930	16930	16930	16930	0
113	20240411	191500	132180080	16930	16930	16930	16930	0
114	20240411	191400	132180080	16930	16930	16930	16930	0
115	20240411	191300	132180080	16930	16930	16930	16930	0
116	20240411	191200	132180080	16930	16930	16930	16930	0
117	20240411	191100	132180080	16930	16930	16930	16930	0
118	20240411	191000	132180080	16930	16930	16930	16930	0
119	20240411	190900	132180080	16930	16930	16930	16930	0
120	20240411	190800	132180080	16930	16930	16930	16930	0
121	20240411	190700	132180080	16930	16930	16930	16930	0
122	20240411	190600	132180080	16930	16930	16930	16930	305
123	20240411	190500	132180080	16930	16930	16930	16930	0
124	20240411	190400	132180080	16930	16930	16930	16930	0
125	20240411	190300	132180080	16930	16930	16930	16930	0
126	20240411	190200	132180080	16930	16930	16930	16930	0
127	20240411	190100	132180080	16930	16930	16930	16930	0
128	20240411	190000	132180080	16930	16930	16930	16930	0
129	20240411	185900	132180080	16930	16930	16930	16930	0
130	20240411	185800	132180080	16930	16930	16930	16930	0
131	20240411	185700	132180080	16930	16930	16930	16930	0
132	20240411	185600	132180080	16930	16930	16930	16930	0
133	20240411	185500	132180080	16930	16930	16930	16930	0
134	20240411	185400	132180080	16930	16930	16930	16930	0
135	20240411	185300	132180080	16930	16930	16930	16930	0
136	20240411	185200	132180080	16930	16930	16930	16930	0
137	20240411	185100	132180080	16930	16930	16930	16930	0
138	20240411	185000	132180080	16930	16930	16930	16930	0
139	20240411	184900	132180080	16930	16930	16930	16930	0
140	20240411	184800	132180080	16930	16930	16930	16930	0
141	20240411	184700	132180080	16930	16930	16930	16930	0
142	20240411	184600	132180080	16930	16930	16930	16930	0
143	20240411	184500	132180080	16930	16930	16930	16930	0
144	20240411	184400	132180080	16930	16930	16930	16930	0
145	20240411	184300	132180080	16930	16930	16930	16930	0
146	20240411	184200	132180080	16930	16930	16930	16930	0
147	20240411	184100	132180080	16930	16930	16930	16930	0
148	20240411	184000	132180080	16930	16930	16930	16930	0
149	20240411	183900	132180080	16930	16930	16930	16930	0
150	20240411	183800	132180080	16930	16930	16930	16930	0
151	20240411	183700	132180080	16930	16930	16930	16930	0
152	20240411	183600	132180080	16930	16930	16930	16930	305
153	20240411	183500	132180080	16930	16930	16930	16930	0
154	20240411	183400	132180080	16930	16930	16930	16930	0
155	20240411	183300	132180080	16930	16930	16930	16930	0
156	20240411	183200	132180080	16930	16930	16930	16930	0
157	20240411	183100	132180080	16930	16930	16930	16930	0
158	20240411	183000	132180080	16930	16930	16930	16930	0
159	20240411	182900	132180080	16930	16930	16930	16930	0
160	20240411	182800	132180080	16930	16930	16930	16930	0
161	20240411	182700	132180080	16930	16930	16930	16930	0
162	20240411	182600	132180080	16930	16930	16930	16930	0
163	20240411	182500	132180080	16930	16930	16930	16930	0
164	20240411	182400	132180080	16930	16930	16930	16930	0
165	20240411	182300	132180080	16930	16930	16930	16930	0
166	20240411	182200	132180080	16930	16930	16930	16930	0
167	20240411	182100	132180080	16930	16930	16930	16930	0
168	20240411	182000	132180080	16930	16930	16930	16930	0
169	20240411	181900	132180080	16930	16930	16930	16930	0
170	20240411	181800	132180080	16930	16930	16930	16930	0
171	20240411	181700	132180080	16930	16930	16930	16930	0
172	20240411	181600	132180080	16930	16930	16930	16930	0
173	20240411	181500	132180080	16930	16930	16930	16930	0
174	20240411	181400	132180080	16930	16930	16930	16930	0
175	20240411	181300	132180080	16930	16930	16930	16930	0
176	20240411	181200	132180080	16930	16930	16930	16930	0
177	20240411	181100	132180080	16930	16930	16930	16930	0
178	20240411	181000	132180080	16930	16930	16930	16930	0
179	20240411	180900	132180080	16930	16930	16930	16930	0
180	20240411	180800	132180080	16930	16930	16930	16930	0
181	20240411	180700	132180080	16930	16930	16930	16930	0
182	20240411	180600	132180080	16930	16930	16930	16930	305
183	20240411	180500	132180080	16930	16930	16930	16930	0
184	20240411	180400	132180080	16930	16930	16930	16930	0
185	20240411	180300	132180080	16930	16930	16930	16930	0
186	20240411	180200	132180080	16930	16930	16930	16930	0
187	20240411	180100	132180080	16930	16930	16930	16930	0
188	20240411	180000	132180080	16930	16930	16930	16930	0
189	20240411	175900	132180080	16930	16930	16930	16930	0
190	20240411	175800	132180080	16930	16930	16930	16930	0
191	20240411	175700	132180080	16930	16930	16930	16930	0
192	20240411	175600	132180080	16930	16930	16930	16930	0
193	20240411	175500	132180080	16930	16930	16930	16930	0
194	20240411	175400	132180080	16930	16930	16930	16930	0
195	20240411	175300	132180080	16930	16930	16930	16930	0
196	20240411	175200	132180080	16930	16930	16930	16930	0
197	20240411	175100	132180080	16930	16930	16930	16930	0
198	20240411	175000	132180080	16930	16930	16930	16930	0
199	20240411	174900	132180080	16930	16930	16930	16930	0
200	20240411	174800	132180080	16930	16930	16930	16930	0
201	20240411	174700	132180080	16930	16930	16930	16930	0
202	20240411	174600	132180080	16930	16930	16930	16930	0
203	20240411	174500	132180080	16930	16930	16930	16930	0
204	20240411	174400	132180080	16930	16930	16930	16930	0
205	20240411	174300	132180080	16930	16930	16930	16930	0
206	20240411	174200	132180080	16930	16930	16930	16930	0
207	20240411	174100	132180080	16930	16930	16930	16930	0
208	20240411	174000	132180080	16930	16930	16930	16930	0
209	20240411	173900	132180080	16930	16930	16930	16930	0
210	20240411	173800	132180080	16930	16930	16930	16930	0
211	20240411	173700	132180080	16930	16930	16930	16930	0
212	20240411	173600	132180080	16930	16930	16930	16930	305
213	20240411	173500	132180080	16930	16930	16930	16930	0
214	20240411	173400	132180080	16930	16930	16930	16930	0
215	20240411	173300	132180080	16930	16930	16930	16930	0
216	20240411	173200	132180080	16930	16930	16930	16930	0
217	20240411	173100	132180080	16930	16930	16930	16930	0
218	20240411	173000	132180080	16930	16930	16930	16930	0
219	20240411	172900	132180080	16930	16930	16930	16930	0
220	20240411	172800	132180080	16930	16930	16930	16930	0
221	20240411	172700	132180080	16930	16930	16930	16930	0
222	20240411	172600	132180080	16930	16930	16930	16930	0
223	20240411	172500	132180080	16930	16930	16930	16930	0
224	20240411	172400	132180080	16930	16930	16930	16930	0
225	20240411	172300	132180080	16930	16930	16930	16930	0
226	20240411	172200	132180080	16930	16930	16930	16930	0
227	20240411	172100	132180080	16930	16930	16930	16930	0
228	20240411	172000	132180080	16930	16930	16930	16930	0
229	20240411	171900	132180080	16930	16930	16930	16930	0
230	20240411	171800	132180080	16930	16930	16930	16930	0
231	20240411	171700	132180080	16930	16930	16930	16930	0
232	20240411	171600	132180080	16930	16930	16930	16930	0
233	20240411	171500	132180080	16930	16930	16930	16930	0
234	20240411	171400	132180080	16930	16930	16930	16930	0
235	20240411	171300	132180080	16930	16930	16930	16930	0
236	20240411	171200	132180080	16930	16930	16930	16930	0
237	20240411	171100	132180080	16930	16930	16930	16930	0
238	20240411	171000	132180080	16930	16930	16930	16930	0
239	20240411	170900	132180080	16930	16930	16930	16930	0
240	20240411	170800	132180080	16930	16930	16930	16930	0
241	20240411	170700	132180080	16930	16930	16930	16930	0
242	20240411	170600	132180080	16930	16930	16930	16930	305
243	20240411	170500	132180080	16930	16930	16930	16930	0
244	20240411	170400	132180080	16930	16930	16930	16930	0
245	20240411	170300	132180080	16930	16930	16930	16930	0
246	20240411	170200	132180080	16930	16930	16930	16930	0
247	20240411	170100	132180080	16930	16930	16930	16930	0
248	20240411	170000	132180080	16930	16930	16930	16930	0
249	20240411	165900	132180080	16930	16930	16930	16930	0
250	20240411	165800	132180080	16930	16930	16930	16930	0
251	20240411	165700	132180080	16930	16930	16930	16930	0
252	20240411	165600	132180080	16930	16930	16930	16930	0
253	20240411	165500	132180080	16930	16930	16930	16930	0
254	20240411	165400	132180080	16930	16930	16930	16930	0
255	20240411	165300	132180080	16930	16930	16930	16930	0
256	20240411	165200	132180080	16930	16930	16930	16930	0
257	20240411	165100	132180080	16930	16930	16930	16930	0
258	20240411	165000	132180080	16930	16930	16930	16930	0
259	20240411	164900	132180080	16930	16930	16930	16930	0
260	20240411	164800	132180080	16930	16930	16930	16930	0
261	20240411	164700	132180080	16930	16930	16930	16930	0
262	20240411	164600	132180080	16930	16930	16930	16930	0
263	20240411	164500	132180080	16930	16930	16930	16930	0
264	20240411	164400	132180080	16930	16930	16930	16930	0
265	20240411	164300	132180080	16930	16930	16930	16930	0
266	20240411	164200	132180080	16930	16930	16930	16930	0
267	20240411	164100	132180080	16930	16930	16930	16930	0
268	20240411	164000	132180080	16930	16930	16930	16930	0
269	20240411	163900	132180080	16930	16930	16930	16930	0
270	20240411	163800	132180080	16930	16930	16930	16930	0
271	20240411	163700	132180080	16930	16930	16930	16930	0
272	20240411	163600	132180080	16930	16930	16930	16930	305
273	20240411	163500	132180080	16930	16930	16930	16930	0
274	20240411	163400	132180080	16930	16930	16930	16930	0
275	20240411	163300	132180080	16930	16930	16930	16930	0
276	20240411	163200	132180080	16930	16930	16930	16930	0
277	20240411	163100	132180080	16930	16930	16930	16930	0
278	20240411	163000	132180080	16930	16930	16930	16930	0
279	20240411	162900	132180080	16930	16930	16930	16930	0
280	20240411	162800	132180080	16930	16930	16930	16930	0
281	20240411	162700	132180080	16930	16930	16930	16930	0
282	20240411	162600	132180080	16930	16930	16930	16930	0
283	20240411	162500	132180080	16930	16930	16930	16930	0
284	20240411	162400	132180080	16930	16930	16930	16930	0
285	20240411	162300	132180080	16930	16930	16930	16930	0
286	20240411	162200	132180080	16930	16930	16930	16930	0
287	20240411	162100	132180080	16930	16930	16930	16930	0
288	20240411	162000	132180080	16930	16930	16930	16930	0
289	20240411	161900	132180080	16930	16930	16930	16930	0
290	20240411	161800	132180080	16930	16930	16930	16930	0
291	20240411	161700	132180080	16930	16930	16930	16930	0
292	20240411	161600	132180080	16930	16930	16930	16930	0
293	20240411	161500	132180080	16930	16930	16930	16930	0
294	20240411	161400	132180080	16930	16930	16930	16930	0
295	20240411	161300	132180080	16930	16930	16930	16930	0
296	20240411	161200	132180080	16930	16930	16930	16930	0
297	20240411	161100	132180080	16930	16930	16930	16930	0
298	20240411	161000	132180080	16930	16930	16930	16930	0
299	20240411	160900	132180080	16930	16930	16930	16930	0
300	20240411	160800	132180080	16930	16930	16930	16930	0
301	20240411	160700	132180080	16930	16930	16930	16930	0
302	20240411	160600	132180080	16930	16930	16930	16930	305
303	20240411	160500	132180080	16930	16930	16930	16930	0
304	20240411	160400	132180080	16930	16930	16930	16930	0
305	20240411	160300	132180080	16930	16930	16930	16930	0
306	20240411	160200	132180080	16930	16930	16930	16930	0
307	20240411	160100	132180080	16930	16930	16930	16930	0
308	20240411	160000	132180080	16930	16930	16930	16930	0
309	20240411	155900	132180080	16930	16930	16930	16930	0
310	20240411	155800	132180080	16930	16930	16930	16930	0
311	20240411	155700	132180080	16930	16930	16930	16930	0
312	20240411	155600	132180080	16930	16930	16930	16930	0
313	20240411	155500	132180080	16930	16930	16930	16930	0
314	20240411	155400	132180080	16930	16930	16930	16930	0
315	20240411	155300	132180080	16930	16930	16930	16930	0
316	20240411	155200	132180080	16930	16930	16930	16930	0
317	20240411	155100	132180080	16930	16930	16930	16930	0
318	20240411	155000	132180080	16930	16930	16930	16930	0
319	20240411	154900	132180080	16930	16930	16930	16930	0
320	20240411	154800	132180080	16930	16930	16930	16930	0
321	20240411	154700	132180080	16930	16930	16930	16930	0
322	20240411	154600	132180080	16930	16930	16930	16930	0
323	20240411	154500	132180080	16930	16930	16930	16930	0
324	20240411	154400	132180080	16930	16930	16930	16930	0
325	20240411	154300	132180080	16930	16930	16930	16930	0
326	20240411	154200	132180080	16930	16930	16930	16930	0
327	20240411	154100	132180080	16930	16930	16930	16930	0
328	20240411	154000	132180080	16930	16930	16930	16930	0
329	20240411	153900	132180080	16930	16930	16930	16930	0
330	20240411	153800	132180080	16930	16930	16930	16930	0
331	20240411	153700	132180080	16930	16930	16930	16930	0
332	20240411	153600	132180080	16930	16930	16930	16930	305
333	20240411	153500	132180080	16930	16930	16930	16930	0
334	20240411	153400	132180080	16930	16930	16930	16930	0
335	20240411	153300	132180080	16930	16930	16930	16930	0
336	20240411	153200	132180080	16930	16930	16930	16930	0
337	20240411	153100	132180080	16930	16930	16930	16930	0
338	20240411	153000	132180080	16930	16930	16930	16930	305
339	20240411	152900	127016430	16870	16870	16870	16870	0
340	20240411	152800	127016430	16870	16870	16870	16870	0
341	20240411	152700	127016430	16870	16870	16870	16870	0
342	20240411	152600	127016430	16870	16870	16870	16870	0
343	20240411	152500	127016430	16870	16870	16870	16870	0
344	20240411	152400	127016430	16870	16870	16870	16870	0
345	20240411	152300	127016430	16870	16870	16870	16870	0
346	20240411	152200	127016430	16870	16870	16870	16870	0
347	20240411	152100	127016430	16870	16870	16870	16870	0
348	20240411	152000	127016430	16870	16870	16870	16870	0
349	20240411	151900	127016430	16870	16870	16870	16870	1
350	20240411	151800	126999560	16870	16890	16890	16870	311
351	20240411	151700	121752750	16880	16880	16880	16880	24
352	20240411	151600	121347630	16880	16880	16890	16880	61
353	20240411	151500	120317450	16880	16880	16880	16880	11
354	20240411	151400	120131770	16880	16870	16880	16870	11
355	20240411	151300	119946130	16870	16870	16870	16870	6
356	20240411	151200	119844910	16870	16900	16900	16870	863
357	20240411	151100	105274970	16890	16890	16890	16890	20
358	20240411	151000	104937170	16890	16890	16890	16890	1
359	20240411	150900	104920280	16890	16890	16890	16890	0
360	20240411	150800	104920280	16890	16890	16890	16890	0
361	20240411	150700	104920280	16890	16890	16890	16890	40
362	20240411	150600	104244680	16890	16890	16890	16890	100
363	20240411	150500	102555680	16890	16890	16890	16890	3
364	20240411	150400	102505010	16890	16890	16890	16890	15
365	20240411	150300	102251660	16900	16900	16900	16900	0
366	20240411	150200	102251660	16900	16890	16910	16890	3
367	20240411	150100	102200960	16890	16890	16890	16890	10
368	20240411	150000	102032060	16890	16890	16890	16890	0
369	20240411	145900	102032060	16890	16890	16890	16890	0
370	20240411	145800	102032060	16890	16890	16890	16890	0
371	20240411	145700	102032060	16890	16890	16890	16890	0
372	20240411	145600	102032060	16890	16890	16890	16890	0
373	20240411	145500	102032060	16890	16910	16910	16890	27
374	20240411	145400	101575780	16910	16920	16920	16910	2
375	20240411	145300	101541950	16920	16920	16920	16920	170
376	20240411	145200	98665550	16920	16920	16920	16920	0
377	20240411	145100	98665550	16920	16920	16920	16920	5
378	20240411	145000	98580950	16930	16930	16930	16930	0
379	20240411	144900	98580950	16930	16930	16930	16930	0
380	20240411	144800	98580950	16930	16930	16930	16930	0
381	20240411	144700	98580950	16930	16930	16930	16930	0
382	20240411	144600	98580950	16930	16930	16930	16930	0
383	20240411	144500	98580950	16930	16930	16930	16930	0
384	20240411	144400	98580950	16930	16930	16930	16930	5
385	20240411	144300	98496300	16930	16930	16930	16930	0
386	20240411	144200	98496300	16930	16920	16930	16920	5
387	20240411	144100	98411680	16870	16870	16870	16870	0
388	20240411	144000	98411680	16870	16900	16900	16870	24
389	20240411	143900	98006330	16900	16900	16900	16900	100
390	20240411	143800	96316330	16900	16900	16900	16900	0
391	20240411	143700	96316330	16900	16900	16900	16900	10
392	20240411	143600	96147330	16900	16900	16900	16900	0
393	20240411	143500	96147330	16900	16900	16900	16900	0
394	20240411	143400	96147330	16900	16900	16900	16900	0
395	20240411	143300	96147330	16900	16900	16900	16900	15
396	20240411	143200	95893830	16900	16900	16900	16900	0
397	20240411	143100	95893830	16900	16900	16900	16900	0
398	20240411	143000	95893830	16900	16900	16900	16900	52
399	20240411	142900	95015030	16900	16900	16900	16900	0
400	20240411	142800	95015030	16900	16900	16900	16900	0
401	20240411	142700	95015030	16900	16900	16900	16900	0
402	20240411	142600	95015030	16900	16900	16900	16900	0
403	20240411	142500	95015030	16900	16900	16900	16900	0
404	20240411	142400	95015030	16900	16900	16900	16900	0
405	20240411	142300	95015030	16900	16890	16900	16890	402
406	20240411	142200	88222250	16880	16880	16880	16880	12
407	20240411	142100	88019690	16880	16880	16880	16880	0
408	20240411	142000	88019690	16880	16880	16880	16880	0
409	20240411	141900	88019690	16880	16880	16880	16880	0
410	20240411	141800	88019690	16880	16880	16880	16880	0
411	20240411	141700	88019690	16880	16880	16880	16880	1
412	20240411	141600	88002810	16880	16880	16880	16880	3
413	20240411	141500	87952170	16880	16880	16880	16880	1
414	20240411	141400	87935290	16880	16880	16880	16880	0
415	20240411	141300	87935290	16880	16880	16880	16880	10
416	20240411	141200	87766490	16880	16880	16880	16880	0
417	20240411	141100	87766490	16880	16880	16880	16880	0
418	20240411	141000	87766490	16880	16880	16880	16880	0
419	20240411	140900	87766490	16880	16880	16880	16880	0
420	20240411	140800	87766490	16880	16880	16880	16880	0
421	20240411	140700	87766490	16880	16880	16880	16880	0
422	20240411	140600	87766490	16880	16880	16880	16880	60
423	20240411	140500	86753690	16900	16900	16900	16900	0
424	20240411	140400	86753690	16900	16900	16900	16900	2
425	20240411	140300	86719890	16880	16880	16880	16880	0
426	20240411	140200	86719890	16880	16880	16880	16880	0
427	20240411	140100	86719890	16880	16880	16880	16880	1095
428	20240411	140000	68236290	16880	16880	16880	16880	0
429	20240411	135900	68236290	16880	16880	16880	16880	0
430	20240411	135800	68236290	16880	16880	16880	16880	0
431	20240411	135700	68236290	16880	16880	16880	16880	1
432	20240411	135600	68219410	16880	16880	16880	16880	0
433	20240411	135500	68219410	16880	16880	16880	16880	0
434	20240411	135400	68219410	16880	16880	16880	16880	400
435	20240411	135300	61467410	16880	16880	16880	16880	4
436	20240411	135200	61399890	16880	16880	16880	16880	0
437	20240411	135100	61399890	16880	16880	16880	16880	0
438	20240411	135000	61399890	16880	16880	16880	16880	0
439	20240411	134900	61399890	16880	16880	16880	16880	0
440	20240411	134800	61399890	16880	16880	16880	16880	7
441	20240411	134700	61281730	16860	16860	16860	16860	0
442	20240411	134600	61281730	16860	16860	16860	16860	0
443	20240411	134500	61281730	16860	16860	16860	16860	0
444	20240411	134400	61281730	16860	16870	16870	16860	110
445	20240411	134300	59426840	16870	16870	16870	16870	24
446	20240411	134200	59021960	16880	16880	16880	16880	5
447	20240411	134100	58937560	16870	16870	16870	16870	10
448	20240411	134000	58768860	16880	16880	16880	16880	0
449	20240411	133900	58768860	16880	16880	16880	16880	0
450	20240411	133800	58768860	16880	16880	16880	16880	0
451	20240411	133700	58768860	16880	16890	16890	16880	200
452	20240411	133600	55392660	16890	16890	16900	16890	15
453	20240411	133500	55139260	16900	16900	16900	16900	0
454	20240411	133400	55139260	16900	16900	16900	16900	0
455	20240411	133300	55139260	16900	16900	16900	16900	0
456	20240411	133200	55139260	16900	16900	16900	16900	0
457	20240411	133100	55139260	16900	16900	16900	16900	0
458	20240411	133000	55139260	16900	16900	16900	16900	0
459	20240411	132900	55139260	16900	16900	16900	16900	0
460	20240411	132800	55139260	16900	16900	16900	16900	0
461	20240411	132700	55139260	16900	16900	16900	16900	0
462	20240411	132600	55139260	16900	16900	16900	16900	0
463	20240411	132500	55139260	16900	16900	16900	16900	0
464	20240411	132400	55139260	16900	16900	16900	16900	0
465	20240411	132300	55139260	16900	16900	16900	16900	0
466	20240411	132200	55139260	16900	16900	16900	16900	0
467	20240411	132100	55139260	16900	16900	16900	16900	0
468	20240411	132000	55139260	16900	16900	16900	16900	0
469	20240411	131900	55139260	16900	16900	16900	16900	0
470	20240411	131800	55139260	16900	16900	16900	16900	10
471	20240411	131700	54970260	16890	16890	16890	16890	0
472	20240411	131600	54970260	16890	16890	16890	16890	0
473	20240411	131500	54970260	16890	16890	16890	16890	0
474	20240411	131400	54970260	16890	16890	16890	16890	32
475	20240411	131300	54429780	16890	16890	16890	16890	0
476	20240411	131200	54429780	16890	16890	16890	16890	0
477	20240411	131100	54429780	16890	16890	16890	16890	0
478	20240411	131000	54429780	16890	16890	16890	16890	0
479	20240411	130900	54429780	16890	16890	16890	16890	5
480	20240411	130800	54345330	16890	16890	16890	16890	18
481	20240411	130700	54041310	16900	16900	16900	16900	0
482	20240411	130600	54041310	16900	16900	16900	16900	2
483	20240411	130500	54007510	16900	16900	16900	16900	0
484	20240411	130400	54007510	16900	16900	16900	16900	0
485	20240411	130300	54007510	16900	16900	16900	16900	0
486	20240411	130200	54007510	16900	16900	16900	16900	0
487	20240411	130100	54007510	16900	16900	16900	16900	0
488	20240411	130000	54007510	16900	16900	16900	16900	3
489	20240411	125900	53956810	16900	16900	16900	16900	0
490	20240411	125800	53956810	16900	16900	16900	16900	1
491	20240411	125700	53939910	16900	16900	16900	16900	0
492	20240411	125600	53939910	16900	16900	16900	16900	24
493	20240411	125500	53534310	16900	16900	16900	16900	487
494	20240411	125400	45304010	16900	16900	16900	16900	0
495	20240411	125300	45304010	16900	16900	16900	16900	10
496	20240411	125200	45135010	16900	16900	16900	16900	0
497	20240411	125100	45135010	16900	16900	16900	16900	0
498	20240411	125000	45135010	16900	16900	16900	16900	0
499	20240411	124900	45135010	16900	16900	16900	16900	0
500	20240411	124800	45135010	16900	16900	16900	16900	0
501	20240411	124700	45135010	16900	16900	16900	16900	14
502	20240411	124600	44898410	16900	16900	16900	16900	485
503	20240411	124500	36701910	16900	16890	16900	16890	33
504	20240411	124400	36144440	16900	16900	16900	16900	2
505	20240411	124300	36110640	16900	16900	16900	16900	3
506	20240411	124200	36059940	16900	16910	16910	16890	531
507	20240411	124100	27086000	16910	16910	16910	16910	100
508	20240411	124000	25395000	16920	16920	16920	16920	0
509	20240411	123900	25395000	16920	16920	16920	16920	2
510	20240411	123800	25361160	16920	16920	16920	16920	0
511	20240411	123700	25361160	16920	16920	16920	16920	0
512	20240411	123600	25361160	16920	16920	16920	16920	0
513	20240411	123500	25361160	16920	16920	16920	16920	0
514	20240411	123400	25361160	16920	16920	16920	16920	0
515	20240411	123300	25361160	16920	16920	16920	16920	0
516	20240411	123200	25361160	16920	16920	16920	16920	0
517	20240411	123100	25361160	16920	16920	16920	16920	0
518	20240411	123000	25361160	16920	16920	16920	16920	0
519	20240411	122900	25361160	16920	16920	16920	16920	0
520	20240411	122800	25361160	16920	16920	16920	16920	0
521	20240411	122700	25361160	16920	16920	16920	16920	1
522	20240411	122600	25344240	16920	16920	16920	16920	0
523	20240411	122500	25344240	16920	16920	16920	16920	0
524	20240411	122400	25344240	16920	16920	16920	16920	1
525	20240411	122300	25327320	16920	16920	16920	16920	0
526	20240411	122200	25327320	16920	16920	16920	16920	0
527	20240411	122100	25327320	16920	16920	16920	16920	0
528	20240411	122000	25327320	16920	16920	16920	16920	1
529	20240411	121900	25310400	16910	16910	16910	16910	0
530	20240411	121800	25310400	16910	16910	16910	16910	0
531	20240411	121700	25310400	16910	16910	16910	16910	0
532	20240411	121600	25310400	16910	16910	16910	16910	0
533	20240411	121500	25310400	16910	16910	16910	16910	0
534	20240411	121400	25310400	16910	16910	16910	16910	25
535	20240411	121300	24887650	16920	16920	16920	16920	0
536	20240411	121200	24887650	16920	16920	16920	16920	0
537	20240411	121100	24887650	16920	16920	16920	16920	0
538	20240411	121000	24887650	16920	16920	16920	16920	0
539	20240411	120900	24887650	16920	16920	16920	16920	0
540	20240411	120800	24887650	16920	16920	16920	16920	1
541	20240411	120700	24870730	16920	16920	16920	16920	0
542	20240411	120600	24870730	16920	16920	16920	16920	0
543	20240411	120500	24870730	16920	16920	16920	16920	30
544	20240411	120400	24363130	16920	16920	16930	16920	68
545	20240411	120300	23212470	16930	16940	16940	16930	128
546	20240411	120200	21045400	16940	16940	16940	16940	2
547	20240411	120100	21011520	16940	16940	16940	16940	0
548	20240411	120000	21011520	16940	16940	16940	16940	0
549	20240411	115900	21011520	16940	16940	16940	16940	0
550	20240411	115800	21011520	16940	16940	16940	16940	0
551	20240411	115700	21011520	16940	16940	16940	16940	0
552	20240411	115600	21011520	16940	16940	16940	16940	0
553	20240411	115500	21011520	16940	16940	16940	16940	0
554	20240411	115400	21011520	16940	16940	16940	16940	0
555	20240411	115300	21011520	16940	16940	16940	16940	0
556	20240411	115200	21011520	16940	16940	16940	16940	0
557	20240411	115100	21011520	16940	16940	16940	16940	0
558	20240411	115000	21011520	16940	16940	16940	16940	0
559	20240411	114900	21011520	16940	16940	16940	16940	0
560	20240411	114800	21011520	16940	16940	16940	16940	0
561	20240411	114700	21011520	16940	16940	16940	16940	0
562	20240411	114600	21011520	16940	16940	16940	16940	0
563	20240411	114500	21011520	16940	16940	16940	16940	0
564	20240411	114400	21011520	16940	16940	16940	16940	0
565	20240411	114300	21011520	16940	16940	16940	16940	0
566	20240411	114200	21011520	16940	16940	16940	16940	0
567	20240411	114100	21011520	16940	16940	16940	16940	0
568	20240411	114000	21011520	16940	16940	16940	16940	0
569	20240411	113900	21011520	16940	16940	16940	16940	0
570	20240411	113800	21011520	16940	16940	16940	16940	1
571	20240411	113700	20994580	16930	16930	16930	16930	0
572	20240411	113600	20994580	16930	16930	16930	16930	10
573	20240411	113500	20825280	16930	16930	16930	16930	0
574	20240411	113400	20825280	16930	16930	16930	16930	16
575	20240411	113300	20554400	16940	16940	16940	16940	0
576	20240411	113200	20554400	16940	16940	16940	16940	0
577	20240411	113100	20554400	16940	16940	16940	16940	20
578	20240411	113000	20215600	16940	16940	16940	16940	1
579	20240411	112900	20198660	16930	16930	16930	16930	30
580	20240411	112800	19690760	16930	16930	16930	16930	30
581	20240411	112700	19182860	16930	16940	16940	16930	65
582	20240411	112600	18082360	16940	16940	16940	16940	6
583	20240411	112500	17980720	16940	16940	16940	16940	0
584	20240411	112400	17980720	16940	16940	16940	16940	0
585	20240411	112300	17980720	16940	16940	16940	16940	0
586	20240411	112200	17980720	16940	16940	16940	16940	0
587	20240411	112100	17980720	16940	16940	16940	16940	1
588	20240411	112000	17963780	16940	16940	16940	16940	0
589	20240411	111900	17963780	16940	16940	16940	16940	0
590	20240411	111800	17963780	16940	16940	16940	16940	0
591	20240411	111700	17963780	16940	16940	16940	16940	0
592	20240411	111600	17963780	16940	16940	16940	16940	10
593	20240411	111500	17794380	16940	16940	16940	16940	0
594	20240411	111400	17794380	16940	16940	16940	16940	0
595	20240411	111300	17794380	16940	16940	16940	16940	0
596	20240411	111200	17794380	16940	16940	16940	16940	0
597	20240411	111100	17794380	16940	16940	16940	16940	0
598	20240411	111000	17794380	16940	16940	16940	16940	0
599	20240411	110900	17794380	16940	16940	16940	16940	0
600	20240411	110800	17794380	16940	16940	16940	16940	0
601	20240411	110700	17794380	16940	16940	16940	16940	0
602	20240411	110600	17794380	16940	16940	16940	16940	2
603	20240411	110500	17760500	16930	16930	16930	16930	31
604	20240411	110400	17235670	16940	16940	16940	16940	0
605	20240411	110300	17235670	16940	16940	16940	16940	0
606	20240411	110200	17235670	16940	16940	16940	16940	0
607	20240411	110100	17235670	16940	16940	16940	16940	1
608	20240411	110000	17218730	16940	16940	16940	16940	2
609	20240411	105900	17184850	16940	16940	16940	16940	4
610	20240411	105800	17117090	16940	16940	16940	16940	0
611	20240411	105700	17117090	16940	16940	16940	16940	1
612	20240411	105600	17100150	16930	16930	16930	16930	0
613	20240411	105500	17100150	16930	16930	16930	16930	10
614	20240411	105400	16930850	16930	16930	16930	16930	64
615	20240411	105300	15847330	16940	16940	16940	16940	0
616	20240411	105200	15847330	16940	16940	16940	16940	0
617	20240411	105100	15847330	16940	16940	16940	16940	0
618	20240411	105000	15847330	16940	16940	16940	16940	0
619	20240411	104900	15847330	16940	16940	16940	16940	0
620	20240411	104800	15847330	16940	16940	16940	16940	0
621	20240411	104700	15847330	16940	16940	16940	16940	0
622	20240411	104600	15847330	16940	16940	16940	16940	0
623	20240411	104500	15847330	16940	16940	16940	16940	0
624	20240411	104400	15847330	16940	16940	16940	16940	0
625	20240411	104300	15847330	16940	16940	16940	16940	1
626	20240411	104200	15830390	16940	16940	16940	16940	0
627	20240411	104100	15830390	16940	16940	16940	16940	0
628	20240411	104000	15830390	16940	16940	16940	16940	0
629	20240411	103900	15830390	16940	16940	16940	16940	2
630	20240411	103800	15796510	16940	16940	16940	16940	5
631	20240411	103700	15711810	16940	16940	16940	16940	50
632	20240411	103600	14864810	16940	16940	16940	16940	0
633	20240411	103500	14864810	16940	16940	16940	16940	0
634	20240411	103400	14864810	16940	16940	16940	16940	0
635	20240411	103300	14864810	16940	16940	16940	16940	0
636	20240411	103200	14864810	16940	16940	16940	16940	0
637	20240411	103100	14864810	16940	16940	16940	16940	0
638	20240411	103000	14864810	16940	16940	16940	16940	0
639	20240411	102900	14864810	16940	16940	16940	16940	0
640	20240411	102800	14864810	16940	16940	16940	16940	0
641	20240411	102700	14864810	16940	16940	16940	16940	0
642	20240411	102600	14864810	16940	16940	16940	16940	1
643	20240411	102500	14847870	16940	16940	16940	16940	25
644	20240411	102400	14424370	16940	16940	16940	16940	0
645	20240411	102300	14424370	16940	16940	16940	16940	0
646	20240411	102200	14424370	16940	16950	16950	16940	26
647	20240411	102100	13983840	16950	16950	16950	16950	0
648	20240411	102000	13983840	16950	16950	16950	16950	1
649	20240411	101900	13966890	17010	17010	17010	17010	3
650	20240411	101800	13915860	17010	17010	17010	17010	0
651	20240411	101700	13915860	17010	17010	17010	17010	7
652	20240411	101600	13796790	17010	17010	17010	17010	0
653	20240411	101500	13796790	17010	17010	17010	17010	0
654	20240411	101400	13796790	17010	17000	17010	17000	400
655	20240411	101300	6993650	17000	17000	17000	17000	2
656	20240411	101200	6959650	17000	17000	17000	17000	0
657	20240411	101100	6959650	17000	17000	17000	17000	0
658	20240411	101000	6959650	17000	17000	17000	17000	0
659	20240411	100900	6959650	17000	17000	17000	17000	0
660	20240411	100800	6959650	17000	17000	17000	17000	0
661	20240411	100700	6959650	17000	17000	17000	17000	0
662	20240411	100600	6959650	17000	17000	17000	17000	0
663	20240411	100500	6959650	17000	17000	17000	17000	0
664	20240411	100400	6959650	17000	17000	17000	17000	0
665	20240411	100300	6959650	17000	17000	17000	17000	1
666	20240411	100200	6942650	17010	17010	17010	17010	0
667	20240411	100100	6942650	17010	17010	17010	17010	0
668	20240411	100000	6942650	17010	17010	17010	17010	1
669	20240411	095900	6925640	17010	17010	17010	17010	0
670	20240411	095800	6925640	17010	17010	17010	17010	0
671	20240411	095700	6925640	17010	17010	17010	17010	0
672	20240411	095600	6925640	17010	17010	17010	17010	0
673	20240411	095500	6925640	17010	17010	17010	17010	1
674	20240411	095400	6908630	17010	17010	17010	17010	0
675	20240411	095300	6908630	17010	17010	17010	17010	0
676	20240411	095200	6908630	17010	17010	17010	17010	0
677	20240411	095100	6908630	17010	17010	17010	17010	0
678	20240411	095000	6908630	17010	17010	17010	17010	0
679	20240411	094900	6908630	17010	17010	17010	17010	0
680	20240411	094800	6908630	17010	17010	17010	17010	0
681	20240411	094700	6908630	17010	17010	17010	17010	0
682	20240411	094600	6908630	17010	17010	17010	17010	0
683	20240411	094500	6908630	17010	17000	17010	17000	3
684	20240411	094400	6857620	17000	17000	17000	17000	0
685	20240411	094300	6857620	17000	17000	17000	17000	0
686	20240411	094200	6857620	17000	17000	17000	17000	1
687	20240411	094100	6840620	17010	17010	17010	17010	0
688	20240411	094000	6840620	17010	17010	17010	17010	0
689	20240411	093900	6840620	17010	17010	17010	17010	0
690	20240411	093800	6840620	17010	17010	17010	17010	0
691	20240411	093700	6840620	17010	17010	17010	17010	0
692	20240411	093600	6840620	17010	17010	17010	17010	0
693	20240411	093500	6840620	17010	17010	17010	17010	0
694	20240411	093400	6840620	17010	17010	17010	17010	0
695	20240411	093300	6840620	17010	17010	17010	17010	0
696	20240411	093200	6840620	17010	17010	17010	17010	0
697	20240411	093100	6840620	17010	17010	17010	17010	0
698	20240411	093000	6840620	17010	17010	17010	17010	11
699	20240411	092900	6653510	17060	17060	17060	17060	217
700	20240411	092800	2951490	17080	17080	17080	17080	0
701	20240411	092700	2951490	17080	17080	17080	17080	2
702	20240411	092600	2917330	17100	17100	17100	17100	0
703	20240411	092500	2917330	17100	16920	17100	16920	46
704	20240411	092400	2133250	16910	16910	16910	16910	10
705	20240411	092300	1964150	16920	16920	16920	16920	1
706	20240411	092200	1947230	16920	16940	16940	16920	50
707	20240411	092100	1100660	16940	16940	16940	16940	0
708	20240411	092000	1100660	16940	16940	16940	16940	0
709	20240411	091900	1100660	16940	16940	16940	16940	0
710	20240411	091800	1100660	16940	16940	16940	16940	1
711	20240411	091700	1083720	16940	16940	16940	16940	0
712	20240411	091600	1083720	16940	16940	16940	16940	0
713	20240411	091500	1083720	16940	16940	16940	16940	0
714	20240411	091400	1083720	16940	16940	16940	16940	0
715	20240411	091300	1083720	16940	16940	16940	16940	0
716	20240411	091200	1083720	16940	16940	16940	16940	20
717	20240411	091100	744920	16930	16930	16930	16930	0
718	20240411	091000	744920	16930	16930	16930	16930	0
719	20240411	090900	744920	16930	16930	16930	16930	0
720	20240411	090800	744920	16930	16930	16930	16930	0
721	20240411	090700	744920	16930	16930	16930	16930	0
722	20240411	090600	744920	16930	16930	16930	16930	5
723	20240411	090500	660270	16930	16930	16930	16930	0
724	20240411	090400	660270	16930	16930	16930	16930	0
725	20240411	090300	660270	16930	16930	16930	16930	0
726	20240411	090200	660270	16930	16930	16930	16930	0
727	20240411	090100	660270	16930	16930	16930	16930	0
728	20240411	090000	660270	16930	16930	16930	16930	39