KissMeData/004890/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184100	51414750	43550	43550	43550	43550	13
3	20240403	184000	51414750	43550	43550	43550	43550	0
4	20240403	183900	51414750	43550	43550	43550	43550	0
5	20240403	183800	51414750	43550	43550	43550	43550	0
6	20240403	183700	51414750	43550	43550	43550	43550	0
7	20240403	183600	51414750	43550	43550	43550	43550	0
8	20240403	183500	51414750	43550	43550	43550	43550	0
9	20240403	183400	51414750	43550	43550	43550	43550	0
10	20240403	183300	51414750	43550	43550	43550	43550	0
11	20240403	183200	51414750	43550	43550	43550	43550	0
12	20240403	183100	51414750	43550	43550	43550	43550	0
13	20240403	183000	51414750	43550	43550	43550	43550	0
14	20240403	182900	51414750	43550	43550	43550	43550	0
15	20240403	182800	51414750	43550	43550	43550	43550	0
16	20240403	182700	51414750	43550	43550	43550	43550	0
17	20240403	182600	51414750	43550	43550	43550	43550	0
18	20240403	182500	51414750	43550	43550	43550	43550	0
19	20240403	182400	51414750	43550	43550	43550	43550	0
20	20240403	182300	51414750	43550	43550	43550	43550	0
21	20240403	182200	51414750	43550	43550	43550	43550	0
22	20240403	182100	51414750	43550	43550	43550	43550	0
23	20240403	182000	51414750	43550	43550	43550	43550	0
24	20240403	181900	51414750	43550	43550	43550	43550	0
25	20240403	181800	51414750	43550	43550	43550	43550	0
26	20240403	181700	51414750	43550	43550	43550	43550	0
27	20240403	181600	51414750	43550	43550	43550	43550	0
28	20240403	181500	51414750	43550	43550	43550	43550	0
29	20240403	181400	51414750	43550	43550	43550	43550	0
30	20240403	181300	51414750	43550	43550	43550	43550	0
31	20240403	181200	51414750	43550	43550	43550	43550	0
32	20240403	181100	51414750	43550	43550	43550	43550	13
33	20240403	181000	51414750	43550	43550	43550	43550	0
34	20240403	180900	51414750	43550	43550	43550	43550	0
35	20240403	180800	51414750	43550	43550	43550	43550	0
36	20240403	180700	51414750	43550	43550	43550	43550	0
37	20240403	180600	51414750	43550	43550	43550	43550	0
38	20240403	180500	51414750	43550	43550	43550	43550	0
39	20240403	180400	51414750	43550	43550	43550	43550	0
40	20240403	180300	51414750	43550	43550	43550	43550	0
41	20240403	180200	51414750	43550	43550	43550	43550	0
42	20240403	180100	51414750	43550	43550	43550	43550	0
43	20240403	180000	51414750	43550	43550	43550	43550	0
44	20240403	175900	51414750	43550	43550	43550	43550	0
45	20240403	175800	51414750	43550	43550	43550	43550	0
46	20240403	175700	51414750	43550	43550	43550	43550	0
47	20240403	175600	51414750	43550	43550	43550	43550	0
48	20240403	175500	51414750	43550	43550	43550	43550	0
49	20240403	175400	51414750	43550	43550	43550	43550	0
50	20240403	175300	51414750	43550	43550	43550	43550	0
51	20240403	175200	51414750	43550	43550	43550	43550	0
52	20240403	175100	51414750	43550	43550	43550	43550	0
53	20240403	175000	51414750	43550	43550	43550	43550	0
54	20240403	174900	51414750	43550	43550	43550	43550	0
55	20240403	174800	51414750	43550	43550	43550	43550	0
56	20240403	174700	51414750	43550	43550	43550	43550	0
57	20240403	174600	51414750	43550	43550	43550	43550	0
58	20240403	174500	51414750	43550	43550	43550	43550	0
59	20240403	174400	51414750	43550	43550	43550	43550	0
60	20240403	174300	51414750	43550	43550	43550	43550	0
61	20240403	174200	51414750	43550	43550	43550	43550	0
62	20240403	174100	51414750	43550	43550	43550	43550	13
63	20240403	174000	51414750	43550	43550	43550	43550	0
64	20240403	173900	51414750	43550	43550	43550	43550	0
65	20240403	173800	51414750	43550	43550	43550	43550	0
66	20240403	173700	51414750	43550	43550	43550	43550	0
67	20240403	173600	51414750	43550	43550	43550	43550	0
68	20240403	173500	51414750	43550	43550	43550	43550	0
69	20240403	173400	51414750	43550	43550	43550	43550	0
70	20240403	173300	51414750	43550	43550	43550	43550	0
71	20240403	173200	51414750	43550	43550	43550	43550	0
72	20240403	173100	51414750	43550	43550	43550	43550	0
73	20240403	173000	51414750	43550	43550	43550	43550	0
74	20240403	172900	51414750	43550	43550	43550	43550	0
75	20240403	172800	51414750	43550	43550	43550	43550	0
76	20240403	172700	51414750	43550	43550	43550	43550	0
77	20240403	172600	51414750	43550	43550	43550	43550	0
78	20240403	172500	51414750	43550	43550	43550	43550	0
79	20240403	172400	51414750	43550	43550	43550	43550	0
80	20240403	172300	51414750	43550	43550	43550	43550	0
81	20240403	172200	51414750	43550	43550	43550	43550	0
82	20240403	172100	51414750	43550	43550	43550	43550	0
83	20240403	172000	51414750	43550	43550	43550	43550	0
84	20240403	171900	51414750	43550	43550	43550	43550	0
85	20240403	171800	51414750	43550	43550	43550	43550	0
86	20240403	171700	51414750	43550	43550	43550	43550	0
87	20240403	171600	51414750	43550	43550	43550	43550	0
88	20240403	171500	51414750	43550	43550	43550	43550	0
89	20240403	171400	51414750	43550	43550	43550	43550	0
90	20240403	171300	51414750	43550	43550	43550	43550	0
91	20240403	171200	51414750	43550	43550	43550	43550	0
92	20240403	171100	51414750	43550	43550	43550	43550	13
93	20240403	171000	51414750	43550	43550	43550	43550	0
94	20240403	170900	51414750	43550	43550	43550	43550	0
95	20240403	170800	51414750	43550	43550	43550	43550	0
96	20240403	170700	51414750	43550	43550	43550	43550	0
97	20240403	170600	51414750	43550	43550	43550	43550	0
98	20240403	170500	51414750	43550	43550	43550	43550	0
99	20240403	170400	51414750	43550	43550	43550	43550	0
100	20240403	170300	51414750	43550	43550	43550	43550	0
101	20240403	170200	51414750	43550	43550	43550	43550	0
102	20240403	170100	51414750	43550	43550	43550	43550	0
103	20240403	170000	51414750	43550	43550	43550	43550	0
104	20240403	165900	51414750	43550	43550	43550	43550	0
105	20240403	165800	51414750	43550	43550	43550	43550	0
106	20240403	165700	51414750	43550	43550	43550	43550	0
107	20240403	165600	51414750	43550	43550	43550	43550	0
108	20240403	165500	51414750	43550	43550	43550	43550	0
109	20240403	165400	51414750	43550	43550	43550	43550	0
110	20240403	165300	51414750	43550	43550	43550	43550	0
111	20240403	165200	51414750	43550	43550	43550	43550	0
112	20240403	165100	51414750	43550	43550	43550	43550	0
113	20240403	165000	51414750	43550	43550	43550	43550	0
114	20240403	164900	51414750	43550	43550	43550	43550	0
115	20240403	164800	51414750	43550	43550	43550	43550	0
116	20240403	164700	51414750	43550	43550	43550	43550	0
117	20240403	164600	51414750	43550	43550	43550	43550	0
118	20240403	164500	51414750	43550	43550	43550	43550	0
119	20240403	164400	51414750	43550	43550	43550	43550	0
120	20240403	164300	51414750	43550	43550	43550	43550	0
121	20240403	164200	51414750	43550	43550	43550	43550	0
122	20240403	164100	51414750	43550	43550	43550	43550	13
123	20240403	164000	51414750	43550	43550	43550	43550	0
124	20240403	163900	51414750	43550	43550	43550	43550	0
125	20240403	163800	51414750	43550	43550	43550	43550	0
126	20240403	163700	51414750	43550	43550	43550	43550	0
127	20240403	163600	51414750	43550	43550	43550	43550	0
128	20240403	163500	51414750	43550	43550	43550	43550	0
129	20240403	163400	51414750	43550	43550	43550	43550	0
130	20240403	163300	51414750	43550	43550	43550	43550	0
131	20240403	163200	51414750	43550	43550	43550	43550	0
132	20240403	163100	51414750	43550	43550	43550	43550	0
133	20240403	163000	51414750	43550	43550	43550	43550	0
134	20240403	162900	51414750	43550	43550	43550	43550	0
135	20240403	162800	51414750	43550	43550	43550	43550	0
136	20240403	162700	51414750	43550	43550	43550	43550	0
137	20240403	162600	51414750	43550	43550	43550	43550	0
138	20240403	162500	51414750	43550	43550	43550	43550	0
139	20240403	162400	51414750	43550	43550	43550	43550	0
140	20240403	162300	51414750	43550	43550	43550	43550	0
141	20240403	162200	51414750	43550	43550	43550	43550	0
142	20240403	162100	51414750	43550	43550	43550	43550	0
143	20240403	162000	51414750	43550	43550	43550	43550	0
144	20240403	161900	51414750	43550	43550	43550	43550	0
145	20240403	161800	51414750	43550	43550	43550	43550	0
146	20240403	161700	51414750	43550	43550	43550	43550	0
147	20240403	161600	51414750	43550	43550	43550	43550	0
148	20240403	161500	51414750	43550	43550	43550	43550	0
149	20240403	161400	51414750	43550	43550	43550	43550	0
150	20240403	161300	51414750	43550	43550	43550	43550	0
151	20240403	161200	51414750	43550	43550	43550	43550	0
152	20240403	161100	51414750	43550	43550	43550	43550	13
153	20240403	161000	51414750	43550	43550	43550	43550	0
154	20240403	160900	51414750	43550	43550	43550	43550	0
155	20240403	160800	51414750	43550	43550	43550	43550	0
156	20240403	160700	51414750	43550	43550	43550	43550	0
157	20240403	160600	51414750	43550	43550	43550	43550	0
158	20240403	160500	51414750	43550	43550	43550	43550	0
159	20240403	160400	51414750	43550	43550	43550	43550	0
160	20240403	160300	51414750	43550	43550	43550	43550	0
161	20240403	160200	51414750	43550	43550	43550	43550	0
162	20240403	160100	51414750	43550	43550	43550	43550	0
163	20240403	160000	51414750	43550	43550	43550	43550	0
164	20240403	155900	51414750	43550	43550	43550	43550	0
165	20240403	155800	51414750	43550	43550	43550	43550	0
166	20240403	155700	51414750	43550	43550	43550	43550	0
167	20240403	155600	51414750	43550	43550	43550	43550	0
168	20240403	155500	51414750	43550	43550	43550	43550	0
169	20240403	155400	51414750	43550	43550	43550	43550	0
170	20240403	155300	51414750	43550	43550	43550	43550	0
171	20240403	155200	51414750	43550	43550	43550	43550	0
172	20240403	155100	51414750	43550	43550	43550	43550	0
173	20240403	155000	51414750	43550	43550	43550	43550	0
174	20240403	154900	51414750	43550	43550	43550	43550	0
175	20240403	154800	51414750	43550	43550	43550	43550	0
176	20240403	154700	51414750	43550	43550	43550	43550	0
177	20240403	154600	51414750	43550	43550	43550	43550	0
178	20240403	154500	51414750	43550	43550	43550	43550	0
179	20240403	154400	51414750	43550	43550	43550	43550	0
180	20240403	154300	51414750	43550	43550	43550	43550	0
181	20240403	154200	51414750	43550	43550	43550	43550	0
182	20240403	154100	51414750	43550	43550	43550	43550	13
183	20240403	154000	51414750	43550	43550	43550	43550	0
184	20240403	153900	51414750	43550	43550	43550	43550	0
185	20240403	153800	51414750	43550	43550	43550	43550	0
186	20240403	153700	51414750	43550	43550	43550	43550	0
187	20240403	153600	51414750	43550	43550	43550	43550	0
188	20240403	153500	51414750	43550	43550	43550	43550	0
189	20240403	153400	51414750	43550	43550	43550	43550	0
190	20240403	153300	51414750	43550	43550	43550	43550	0
191	20240403	153200	51414750	43550	43550	43550	43550	0
192	20240403	153100	51414750	43550	43550	43550	43550	0
193	20240403	153000	51414750	43550	43550	43550	43550	13
194	20240403	152900	50848600	43550	43550	43550	43550	0
195	20240403	152800	50848600	43550	43550	43550	43550	0
196	20240403	152700	50848600	43550	43550	43550	43550	0
197	20240403	152600	50848600	43550	43550	43550	43550	0
198	20240403	152500	50848600	43550	43550	43550	43550	0
199	20240403	152400	50848600	43550	43550	43550	43550	0
200	20240403	152300	50848600	43550	43550	43550	43550	0
201	20240403	152200	50848600	43550	43550	43550	43550	0
202	20240403	152100	50848600	43550	43550	43550	43550	0
203	20240403	152000	50848600	43550	43550	43550	43550	0
204	20240403	151900	50848600	43550	43200	43550	43200	32
205	20240403	151800	49463350	43200	43200	43200	43200	0
206	20240403	151700	49463350	43200	43200	43200	43200	0
207	20240403	151600	49463350	43200	43200	43200	43200	0
208	20240403	151500	49463350	43200	43200	43200	43200	0
209	20240403	151400	49463350	43200	43200	43200	43200	0
210	20240403	151300	49463350	43200	43200	43200	43200	0
211	20240403	151200	49463350	43200	43200	43200	43200	0
212	20240403	151100	49463350	43200	43200	43200	43200	0
213	20240403	151000	49463350	43200	43200	43200	43200	1
214	20240403	150900	49420150	43250	43250	43250	43250	6
215	20240403	150800	49160650	43250	43250	43250	43250	0
216	20240403	150700	49160650	43250	43250	43250	43250	0
217	20240403	150600	49160650	43250	43250	43250	43250	0
218	20240403	150500	49160650	43250	43250	43250	43250	0
219	20240403	150400	49160650	43250	43250	43250	43250	0
220	20240403	150300	49160650	43250	43250	43250	43250	0
221	20240403	150200	49160650	43250	43250	43250	43250	0
222	20240403	150100	49160650	43250	43250	43250	43250	0
223	20240403	150000	49160650	43250	43250	43250	43250	0
224	20240403	145900	49160650	43250	43250	43250	43250	2
225	20240403	145800	49074150	43250	43250	43250	43250	80
226	20240403	145700	45614150	43300	43300	43300	43300	0
227	20240403	145600	45614150	43300	43300	43300	43300	0
228	20240403	145500	45614150	43300	43300	43300	43300	0
229	20240403	145400	45614150	43300	43300	43300	43300	0
230	20240403	145300	45614150	43300	43300	43300	43300	0
231	20240403	145200	45614150	43300	43300	43300	43300	0
232	20240403	145100	45614150	43300	43300	43300	43300	0
233	20240403	145000	45614150	43300	43300	43300	43300	0
234	20240403	144900	45614150	43300	43300	43300	43300	0
235	20240403	144800	45614150	43300	43300	43300	43300	0
236	20240403	144700	45614150	43300	43300	43300	43300	0
237	20240403	144600	45614150	43300	43300	43300	43300	0
238	20240403	144500	45614150	43300	43300	43300	43300	0
239	20240403	144400	45614150	43300	43300	43300	43300	0
240	20240403	144300	45614150	43300	43300	43300	43300	0
241	20240403	144200	45614150	43300	43300	43300	43300	0
242	20240403	144100	45614150	43300	43300	43300	43300	0
243	20240403	144000	45614150	43300	43300	43300	43300	0
244	20240403	143900	45614150	43300	43300	43300	43300	0
245	20240403	143800	45614150	43300	43300	43300	43300	0
246	20240403	143700	45614150	43300	43300	43300	43300	0
247	20240403	143600	45614150	43300	43300	43300	43300	0
248	20240403	143500	45614150	43300	43300	43300	43300	0
249	20240403	143400	45614150	43300	43300	43300	43300	0
250	20240403	143300	45614150	43300	43300	43300	43300	0
251	20240403	143200	45614150	43300	43300	43300	43300	0
252	20240403	143100	45614150	43300	43300	43300	43300	0
253	20240403	143000	45614150	43300	43300	43300	43300	0
254	20240403	142900	45614150	43300	43300	43300	43300	0
255	20240403	142800	45614150	43300	43300	43300	43300	0
256	20240403	142700	45614150	43300	43300	43300	43300	0
257	20240403	142600	45614150	43300	43300	43300	43300	0
258	20240403	142500	45614150	43300	43300	43300	43300	25
259	20240403	142400	44531650	43200	43200	43200	43200	0
260	20240403	142300	44531650	43200	43200	43200	43200	0
261	20240403	142200	44531650	43200	43200	43200	43200	0
262	20240403	142100	44531650	43200	43200	43200	43200	0
263	20240403	142000	44531650	43200	43200	43200	43200	0
264	20240403	141900	44531650	43200	43200	43200	43200	1
265	20240403	141800	44488450	43200	43200	43200	43200	0
266	20240403	141700	44488450	43200	43200	43200	43200	5
267	20240403	141600	44272450	43150	43150	43150	43150	0
268	20240403	141500	44272450	43150	43150	43150	43150	0
269	20240403	141400	44272450	43150	43150	43150	43150	2
270	20240403	141300	44186150	43100	43100	43100	43100	0
271	20240403	141200	44186150	43100	43100	43100	43100	0
272	20240403	141100	44186150	43100	43250	43250	43100	218
273	20240403	141000	34786950	43550	43550	43550	43550	0
274	20240403	140900	34786950	43550	43550	43550	43550	0
275	20240403	140800	34786950	43550	43550	43550	43550	0
276	20240403	140700	34786950	43550	43550	43550	43550	0
277	20240403	140600	34786950	43550	43550	43550	43550	0
278	20240403	140500	34786950	43550	43550	43550	43550	0
279	20240403	140400	34786950	43550	43550	43550	43550	0
280	20240403	140300	34786950	43550	43550	43550	43550	0
281	20240403	140200	34786950	43550	43550	43550	43550	0
282	20240403	140100	34786950	43550	43550	43550	43550	2
283	20240403	140000	34699850	43550	43550	43550	43550	0
284	20240403	135900	34699850	43550	43550	43550	43550	0
285	20240403	135800	34699850	43550	43550	43550	43550	0
286	20240403	135700	34699850	43550	43550	43550	43550	0
287	20240403	135600	34699850	43550	43550	43550	43550	0
288	20240403	135500	34699850	43550	43550	43550	43550	0
289	20240403	135400	34699850	43550	43550	43550	43550	0
290	20240403	135300	34699850	43550	43550	43550	43550	0
291	20240403	135200	34699850	43550	43550	43550	43550	0
292	20240403	135100	34699850	43550	43550	43550	43550	0
293	20240403	135000	34699850	43550	43550	43550	43550	0
294	20240403	134900	34699850	43550	43550	43550	43550	0
295	20240403	134800	34699850	43550	43550	43550	43550	0
296	20240403	134700	34699850	43550	43550	43550	43550	0
297	20240403	134600	34699850	43550	43550	43550	43550	0
298	20240403	134500	34699850	43550	43550	43550	43550	0
299	20240403	134400	34699850	43550	43550	43550	43550	0
300	20240403	134300	34699850	43550	43550	43550	43550	0
301	20240403	134200	34699850	43550	43550	43550	43550	0
302	20240403	134100	34699850	43550	43550	43550	43550	0
303	20240403	134000	34699850	43550	43550	43550	43550	0
304	20240403	133900	34699850	43550	43550	43550	43550	0
305	20240403	133800	34699850	43550	43550	43550	43550	0
306	20240403	133700	34699850	43550	43550	43550	43550	0
307	20240403	133600	34699850	43550	43550	43550	43550	0
308	20240403	133500	34699850	43550	43550	43550	43550	0
309	20240403	133400	34699850	43550	43550	43550	43550	0
310	20240403	133300	34699850	43550	43550	43550	43550	0
311	20240403	133200	34699850	43550	43550	43550	43550	0
312	20240403	133100	34699850	43550	43550	43550	43550	0
313	20240403	133000	34699850	43550	43550	43550	43550	0
314	20240403	132900	34699850	43550	43550	43550	43550	3
315	20240403	132800	34569200	43200	43200	43200	43200	0
316	20240403	132700	34569200	43200	43200	43200	43200	0
317	20240403	132600	34569200	43200	43200	43200	43200	0
318	20240403	132500	34569200	43200	43200	43200	43200	0
319	20240403	132400	34569200	43200	43200	43200	43200	0
320	20240403	132300	34569200	43200	43200	43200	43200	0
321	20240403	132200	34569200	43200	43200	43200	43200	0
322	20240403	132100	34569200	43200	43200	43200	43200	0
323	20240403	132000	34569200	43200	43200	43200	43200	0
324	20240403	131900	34569200	43200	43200	43200	43200	0
325	20240403	131800	34569200	43200	43200	43200	43200	0
326	20240403	131700	34569200	43200	43200	43200	43200	0
327	20240403	131600	34569200	43200	43200	43200	43200	0
328	20240403	131500	34569200	43200	43200	43200	43200	0
329	20240403	131400	34569200	43200	43200	43200	43200	0
330	20240403	131300	34569200	43200	43200	43200	43200	0
331	20240403	131200	34569200	43200	43200	43200	43200	0
332	20240403	131100	34569200	43200	43200	43200	43200	0
333	20240403	131000	34569200	43200	43200	43200	43200	1
334	20240403	130900	34526000	43200	43200	43200	43200	160
335	20240403	130800	27614000	43200	43150	43200	43100	259
336	20240403	130700	16436950	43150	43150	43150	43150	0
337	20240403	130600	16436950	43150	43150	43150	43150	0
338	20240403	130500	16436950	43150	43150	43150	43150	0
339	20240403	130400	16436950	43150	43150	43150	43150	0
340	20240403	130300	16436950	43150	43150	43150	43150	0
341	20240403	130200	16436950	43150	43200	43200	43150	26
342	20240403	130100	15314200	43200	43200	43200	43200	0
343	20240403	130000	15314200	43200	43200	43200	43200	0
344	20240403	125900	15314200	43200	43200	43200	43200	0
345	20240403	125800	15314200	43200	43200	43200	43200	0
346	20240403	125700	15314200	43200	43200	43200	43200	0
347	20240403	125600	15314200	43200	43200	43200	43200	0
348	20240403	125500	15314200	43200	43200	43200	43200	0
349	20240403	125400	15314200	43200	43200	43200	43200	2
350	20240403	125300	15227800	43200	43200	43200	43200	0
351	20240403	125200	15227800	43200	43200	43200	43200	0
352	20240403	125100	15227800	43200	43200	43200	43200	0
353	20240403	125000	15227800	43200	43200	43200	43200	0
354	20240403	124900	15227800	43200	43200	43200	43200	0
355	20240403	124800	15227800	43200	43200	43200	43200	0
356	20240403	124700	15227800	43200	43200	43200	43200	0
357	20240403	124600	15227800	43200	43200	43200	43200	0
358	20240403	124500	15227800	43200	43200	43200	43200	0
359	20240403	124400	15227800	43200	43200	43200	43200	0
360	20240403	124300	15227800	43200	43200	43200	43200	0
361	20240403	124200	15227800	43200	43200	43200	43200	0
362	20240403	124100	15227800	43200	43200	43200	43200	0
363	20240403	124000	15227800	43200	43200	43200	43200	0
364	20240403	123900	15227800	43200	43200	43200	43200	0
365	20240403	123800	15227800	43200	43200	43200	43200	0
366	20240403	123700	15227800	43200	43200	43200	43200	0
367	20240403	123600	15227800	43200	43200	43200	43200	0
368	20240403	123500	15227800	43200	43200	43200	43200	0
369	20240403	123400	15227800	43200	43200	43200	43200	0
370	20240403	123300	15227800	43200	43200	43200	43200	0
371	20240403	123200	15227800	43200	43200	43200	43200	0
372	20240403	123100	15227800	43200	43200	43200	43200	0
373	20240403	123000	15227800	43200	43200	43200	43200	0
374	20240403	122900	15227800	43200	43200	43200	43200	0
375	20240403	122800	15227800	43200	43200	43200	43200	0
376	20240403	122700	15227800	43200	43200	43200	43200	0
377	20240403	122600	15227800	43200	43200	43200	43200	0
378	20240403	122500	15227800	43200	43200	43200	43200	0
379	20240403	122400	15227800	43200	43200	43200	43200	0
380	20240403	122300	15227800	43200	43200	43200	43200	0
381	20240403	122200	15227800	43200	43200	43200	43200	0
382	20240403	122100	15227800	43200	43200	43200	43200	0
383	20240403	122000	15227800	43200	43200	43200	43200	0
384	20240403	121900	15227800	43200	43200	43200	43200	0
385	20240403	121800	15227800	43200	43200	43200	43200	0
386	20240403	121700	15227800	43200	43200	43200	43200	0
387	20240403	121600	15227800	43200	43200	43200	43200	0
388	20240403	121500	15227800	43200	43200	43200	43200	0
389	20240403	121400	15227800	43200	43200	43200	43200	0
390	20240403	121300	15227800	43200	43200	43200	43200	0
391	20240403	121200	15227800	43200	43200	43200	43200	0
392	20240403	121100	15227800	43200	43200	43200	43200	0
393	20240403	121000	15227800	43200	43200	43200	43200	0
394	20240403	120900	15227800	43200	43200	43200	43200	0
395	20240403	120800	15227800	43200	43200	43200	43200	0
396	20240403	120700	15227800	43200	43200	43200	43200	0
397	20240403	120600	15227800	43200	43150	43450	43150	3
398	20240403	120500	15098000	43100	43100	43100	43100	0
399	20240403	120400	15098000	43100	43100	43100	43100	0
400	20240403	120300	15098000	43100	43100	43100	43100	0
401	20240403	120200	15098000	43100	43100	43100	43100	0
402	20240403	120100	15098000	43100	43100	43100	43100	0
403	20240403	120000	15098000	43100	43100	43100	43100	0
404	20240403	115900	15098000	43100	43100	43100	43100	0
405	20240403	115800	15098000	43100	43100	43100	43100	0
406	20240403	115700	15098000	43100	43100	43100	43100	0
407	20240403	115600	15098000	43100	43100	43100	43100	0
408	20240403	115500	15098000	43100	43300	43300	43100	46
409	20240403	115400	13110800	43350	43350	43350	43350	0
410	20240403	115300	13110800	43350	43350	43350	43350	0
411	20240403	115200	13110800	43350	43350	43350	43350	0
412	20240403	115100	13110800	43350	43350	43350	43350	0
413	20240403	115000	13110800	43350	43350	43350	43350	0
414	20240403	114900	13110800	43350	43350	43350	43350	0
415	20240403	114800	13110800	43350	43450	43450	43350	6
416	20240403	114700	12850500	43300	43300	43300	43300	0
417	20240403	114600	12850500	43300	43300	43300	43300	0
418	20240403	114500	12850500	43300	43300	43300	43300	0
419	20240403	114400	12850500	43300	43300	43300	43300	0
420	20240403	114300	12850500	43300	43300	43300	43300	0
421	20240403	114200	12850500	43300	43300	43300	43300	1
422	20240403	114100	12807200	43300	43300	43300	43300	0
423	20240403	114000	12807200	43300	43300	43300	43300	5
424	20240403	113900	12590700	43300	43300	43300	43300	0
425	20240403	113800	12590700	43300	43300	43300	43300	0
426	20240403	113700	12590700	43300	43300	43300	43300	0
427	20240403	113600	12590700	43300	43300	43300	43300	0
428	20240403	113500	12590700	43300	43300	43300	43300	2
429	20240403	113400	12504100	43300	43300	43300	43300	0
430	20240403	113300	12504100	43300	43300	43300	43300	0
431	20240403	113200	12504100	43300	43250	43300	43250	5
432	20240403	113100	12287750	43200	43200	43200	43200	0
433	20240403	113000	12287750	43200	43200	43200	43200	0
434	20240403	112900	12287750	43200	43200	43200	43200	0
435	20240403	112800	12287750	43200	43200	43200	43200	0
436	20240403	112700	12287750	43200	43200	43200	43200	0
437	20240403	112600	12287750	43200	43200	43200	43200	0
438	20240403	112500	12287750	43200	43200	43200	43200	0
439	20240403	112400	12287750	43200	43200	43200	43200	0
440	20240403	112300	12287750	43200	43200	43200	43200	2
441	20240403	112200	12201350	43250	43250	43250	43250	0
442	20240403	112100	12201350	43250	43250	43250	43250	0
443	20240403	112000	12201350	43250	43250	43250	43250	0
444	20240403	111900	12201350	43250	43250	43250	43250	0
445	20240403	111800	12201350	43250	43250	43250	43250	0
446	20240403	111700	12201350	43250	43250	43250	43250	0
447	20240403	111600	12201350	43250	43250	43250	43250	0
448	20240403	111500	12201350	43250	43250	43250	43250	0
449	20240403	111400	12201350	43250	43250	43250	43250	0
450	20240403	111300	12201350	43250	43250	43250	43250	0
451	20240403	111200	12201350	43250	43250	43250	43250	0
452	20240403	111100	12201350	43250	43250	43250	43250	0
453	20240403	111000	12201350	43250	43350	43350	43250	30
454	20240403	110900	10903300	43400	43400	43400	43400	0
455	20240403	110800	10903300	43400	43400	43400	43400	0
456	20240403	110700	10903300	43400	43400	43400	43400	0
457	20240403	110600	10903300	43400	43400	43400	43400	2
458	20240403	110500	10816500	43450	43450	43450	43450	0
459	20240403	110400	10816500	43450	43450	43450	43450	0
460	20240403	110300	10816500	43450	43450	43450	43450	0
461	20240403	110200	10816500	43450	43450	43450	43450	0
462	20240403	110100	10816500	43450	43450	43450	43450	0
463	20240403	110000	10816500	43450	43450	43450	43450	0
464	20240403	105900	10816500	43450	43450	43450	43450	0
465	20240403	105800	10816500	43450	43450	43450	43450	0
466	20240403	105700	10816500	43450	43450	43450	43450	0
467	20240403	105600	10816500	43450	43400	43450	43400	3
468	20240403	105500	10686250	43300	43300	43300	43300	0
469	20240403	105400	10686250	43300	43300	43300	43300	0
470	20240403	105300	10686250	43300	43300	43300	43300	0
471	20240403	105200	10686250	43300	43300	43300	43300	0
472	20240403	105100	10686250	43300	43300	43300	43300	0
473	20240403	105000	10686250	43300	43300	43300	43300	0
474	20240403	104900	10686250	43300	43450	43450	43300	23
475	20240403	104800	9689800	43400	43400	43400	43400	0
476	20240403	104700	9689800	43400	43450	43450	43400	3
477	20240403	104600	9559550	43650	43650	43650	43650	0
478	20240403	104500	9559550	43650	43650	43650	43650	0
479	20240403	104400	9559550	43650	43650	43650	43650	0
480	20240403	104300	9559550	43650	43650	43650	43650	0
481	20240403	104200	9559550	43650	43650	43650	43650	0
482	20240403	104100	9559550	43650	43650	43650	43650	0
483	20240403	104000	9559550	43650	43650	43650	43650	0
484	20240403	103900	9559550	43650	43650	43650	43650	0
485	20240403	103800	9559550	43650	43650	43650	43650	0
486	20240403	103700	9559550	43650	43650	43650	43650	0
487	20240403	103600	9559550	43650	43650	43650	43650	0
488	20240403	103500	9559550	43650	43650	43650	43650	0
489	20240403	103400	9559550	43650	43650	43650	43650	0
490	20240403	103300	9559550	43650	43650	43650	43650	0
491	20240403	103200	9559550	43650	43600	43650	43600	20
492	20240403	103100	8687150	43450	43450	43450	43450	0
493	20240403	103000	8687150	43450	43450	43450	43450	0
494	20240403	102900	8687150	43450	43450	43450	43450	0
495	20240403	102800	8687150	43450	43450	43450	43450	0
496	20240403	102700	8687150	43450	43450	43450	43450	0
497	20240403	102600	8687150	43450	43450	43450	43450	0
498	20240403	102500	8687150	43450	43450	43450	43450	0
499	20240403	102400	8687150	43450	43450	43450	43450	0
500	20240403	102300	8687150	43450	43450	43450	43450	0
501	20240403	102200	8687150	43450	43450	43450	43450	0
502	20240403	102100	8687150	43450	43450	43450	43450	0
503	20240403	102000	8687150	43450	43450	43450	43450	0
504	20240403	101900	8687150	43450	43450	43450	43450	0
505	20240403	101800	8687150	43450	43450	43450	43450	0
506	20240403	101700	8687150	43450	43450	43450	43450	0
507	20240403	101600	8687150	43450	43450	43450	43450	0
508	20240403	101500	8687150	43450	43450	43450	43450	0
509	20240403	101400	8687150	43450	43450	43450	43450	0
510	20240403	101300	8687150	43450	43450	43450	43450	0
511	20240403	101200	8687150	43450	43450	43450	43450	0
512	20240403	101100	8687150	43450	43450	43450	43450	0
513	20240403	101000	8687150	43450	43450	43450	43450	0
514	20240403	100900	8687150	43450	43450	43450	43450	0
515	20240403	100800	8687150	43450	43450	43450	43450	0
516	20240403	100700	8687150	43450	43450	43450	43450	0
517	20240403	100600	8687150	43450	43450	43450	43450	1
518	20240403	100500	8643700	43600	43600	43600	43600	0
519	20240403	100400	8643700	43600	43600	43600	43600	0
520	20240403	100300	8643700	43600	43600	43600	43600	0
521	20240403	100200	8643700	43600	43600	43600	43600	0
522	20240403	100100	8643700	43600	43600	43600	43600	0
523	20240403	100000	8643700	43600	43600	43600	43600	0
524	20240403	095900	8643700	43600	43600	43600	43600	0
525	20240403	095800	8643700	43600	43600	43600	43600	0
526	20240403	095700	8643700	43600	43600	43600	43600	0
527	20240403	095600	8643700	43600	43600	43600	43600	0
528	20240403	095500	8643700	43600	43600	43600	43600	0
529	20240403	095400	8643700	43600	43600	43600	43600	0
530	20240403	095300	8643700	43600	43600	43600	43600	0
531	20240403	095200	8643700	43600	43600	43600	43600	0
532	20240403	095100	8643700	43600	43600	43600	43600	0
533	20240403	095000	8643700	43600	43600	43600	43600	0
534	20240403	094900	8643700	43600	43600	43600	43600	1
535	20240403	094800	8600100	43600	43600	43600	43600	1
536	20240403	094700	8556500	43450	43450	43450	43450	0
537	20240403	094600	8556500	43450	43450	43450	43450	0
538	20240403	094500	8556500	43450	43450	43450	43450	0
539	20240403	094400	8556500	43450	43450	43450	43450	1
540	20240403	094300	8513050	43400	43400	43400	43400	0
541	20240403	094200	8513050	43400	43400	43400	43400	0
542	20240403	094100	8513050	43400	43450	43450	43400	3
543	20240403	094000	8382800	43450	43400	43450	43400	3
544	20240403	093900	8252550	43200	43200	43200	43200	0
545	20240403	093800	8252550	43200	43200	43200	43200	0
546	20240403	093700	8252550	43200	43200	43200	43200	0
547	20240403	093600	8252550	43200	43200	43200	43200	0
548	20240403	093500	8252550	43200	43200	43200	43200	0
549	20240403	093400	8252550	43200	43200	43200	43200	0
550	20240403	093300	8252550	43200	43200	43200	43200	0
551	20240403	093200	8252550	43200	43200	43200	43200	0
552	20240403	093100	8252550	43200	43200	43200	43200	0
553	20240403	093000	8252550	43200	43200	43200	43200	0
554	20240403	092900	8252550	43200	43200	43200	43200	0
555	20240403	092800	8252550	43200	43200	43200	43200	0
556	20240403	092700	8252550	43200	43200	43200	43200	0
557	20240403	092600	8252550	43200	43200	43200	43200	0
558	20240403	092500	8252550	43200	43200	43200	43200	0
559	20240403	092400	8252550	43200	43200	43200	43200	0
560	20240403	092300	8252550	43200	43200	43200	43200	0
561	20240403	092200	8252550	43200	43200	43200	43200	0
562	20240403	092100	8252550	43200	43250	43250	43200	90
563	20240403	092000	4363200	43200	43200	43200	43200	0
564	20240403	091900	4363200	43200	43200	43200	43200	0
565	20240403	091800	4363200	43200	43200	43200	43200	0
566	20240403	091700	4363200	43200	43200	43200	43200	0
567	20240403	091600	4363200	43200	43200	43200	43200	0
568	20240403	091500	4363200	43200	43200	43200	43200	0
569	20240403	091400	4363200	43200	43200	43200	43200	0
570	20240403	091300	4363200	43200	43200	43200	43200	0
571	20240403	091200	4363200	43200	43200	43200	43200	0
572	20240403	091100	4363200	43200	43200	43200	43200	0
573	20240403	091000	4363200	43200	43200	43200	43200	0
574	20240403	090900	4363200	43200	43200	43200	43200	0
575	20240403	090800	4363200	43200	43200	43200	43200	0
576	20240403	090700	4363200	43200	43200	43200	43200	0
577	20240403	090600	4363200	43200	43200	43200	43200	0
578	20240403	090500	4363200	43200	43200	43200	43200	0
579	20240403	090400	4363200	43200	43200	43200	43200	0
580	20240403	090300	4363200	43200	43200	43200	43200	0
581	20240403	090200	4363200	43200	43200	43200	43200	0
582	20240403	090100	4363200	43200	43200	43200	43200	0
583	20240403	090000	4363200	43200	43200	43200	43200	101