KissMeData/002390/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183500	181705000	12980	12980	12980	12980	398
3	20240417	183400	181705000	12980	12980	12980	12980	0
4	20240417	183300	181705000	12980	12980	12980	12980	0
5	20240417	183200	181705000	12980	12980	12980	12980	0
6	20240417	183100	181705000	12980	12980	12980	12980	0
7	20240417	183000	181705000	12980	12980	12980	12980	0
8	20240417	182900	181705000	12980	12980	12980	12980	0
9	20240417	182800	181705000	12980	12980	12980	12980	0
10	20240417	182700	181705000	12980	12980	12980	12980	0
11	20240417	182600	181705000	12980	12980	12980	12980	0
12	20240417	182500	181705000	12980	12980	12980	12980	0
13	20240417	182400	181705000	12980	12980	12980	12980	0
14	20240417	182300	181705000	12980	12980	12980	12980	0
15	20240417	182200	181705000	12980	12980	12980	12980	0
16	20240417	182100	181705000	12980	12980	12980	12980	0
17	20240417	182000	181705000	12980	12980	12980	12980	0
18	20240417	181900	181705000	12980	12980	12980	12980	0
19	20240417	181800	181705000	12980	12980	12980	12980	0
20	20240417	181700	181705000	12980	12980	12980	12980	0
21	20240417	181600	181705000	12980	12980	12980	12980	0
22	20240417	181500	181705000	12980	12980	12980	12980	0
23	20240417	181400	181705000	12980	12980	12980	12980	0
24	20240417	181300	181705000	12980	12980	12980	12980	0
25	20240417	181200	181705000	12980	12980	12980	12980	0
26	20240417	181100	181705000	12980	12980	12980	12980	0
27	20240417	181000	181705000	12980	12980	12980	12980	0
28	20240417	180900	181705000	12980	12980	12980	12980	0
29	20240417	180800	181705000	12980	12980	12980	12980	0
30	20240417	180700	181705000	12980	12980	12980	12980	0
31	20240417	180600	181705000	12980	12980	12980	12980	0
32	20240417	180500	181705000	12980	12980	12980	12980	398
33	20240417	180400	181705000	12980	12980	12980	12980	0
34	20240417	180300	181705000	12980	12980	12980	12980	0
35	20240417	180200	181705000	12980	12980	12980	12980	0
36	20240417	180100	181705000	12980	12980	12980	12980	0
37	20240417	180000	181705000	12980	12980	12980	12980	0
38	20240417	175900	181705000	12980	12980	12980	12980	0
39	20240417	175800	181705000	12980	12980	12980	12980	0
40	20240417	175700	181705000	12980	12980	12980	12980	0
41	20240417	175600	181705000	12980	12980	12980	12980	0
42	20240417	175500	181705000	12980	12980	12980	12980	0
43	20240417	175400	181705000	12980	12980	12980	12980	0
44	20240417	175300	181705000	12980	12980	12980	12980	0
45	20240417	175200	181705000	12980	12980	12980	12980	0
46	20240417	175100	181705000	12980	12980	12980	12980	0
47	20240417	175000	181705000	12980	12980	12980	12980	0
48	20240417	174900	181705000	12980	12980	12980	12980	0
49	20240417	174800	181705000	12980	12980	12980	12980	0
50	20240417	174700	181705000	12980	12980	12980	12980	0
51	20240417	174600	181705000	12980	12980	12980	12980	0
52	20240417	174500	181705000	12980	12980	12980	12980	0
53	20240417	174400	181705000	12980	12980	12980	12980	0
54	20240417	174300	181705000	12980	12980	12980	12980	0
55	20240417	174200	181705000	12980	12980	12980	12980	0
56	20240417	174100	181705000	12980	12980	12980	12980	0
57	20240417	174000	181705000	12980	12980	12980	12980	0
58	20240417	173900	181705000	12980	12980	12980	12980	0
59	20240417	173800	181705000	12980	12980	12980	12980	0
60	20240417	173700	181705000	12980	12980	12980	12980	0
61	20240417	173600	181705000	12980	12980	12980	12980	0
62	20240417	173500	181705000	12980	12980	12980	12980	398
63	20240417	173400	181705000	12980	12980	12980	12980	0
64	20240417	173300	181705000	12980	12980	12980	12980	0
65	20240417	173200	181705000	12980	12980	12980	12980	0
66	20240417	173100	181705000	12980	12980	12980	12980	0
67	20240417	173000	181705000	12980	12980	12980	12980	0
68	20240417	172900	181705000	12980	12980	12980	12980	0
69	20240417	172800	181705000	12980	12980	12980	12980	0
70	20240417	172700	181705000	12980	12980	12980	12980	0
71	20240417	172600	181705000	12980	12980	12980	12980	0
72	20240417	172500	181705000	12980	12980	12980	12980	0
73	20240417	172400	181705000	12980	12980	12980	12980	0
74	20240417	172300	181705000	12980	12980	12980	12980	0
75	20240417	172200	181705000	12980	12980	12980	12980	0
76	20240417	172100	181705000	12980	12980	12980	12980	0
77	20240417	172000	181705000	12980	12980	12980	12980	0
78	20240417	171900	181705000	12980	12980	12980	12980	0
79	20240417	171800	181705000	12980	12980	12980	12980	0
80	20240417	171700	181705000	12980	12980	12980	12980	0
81	20240417	171600	181705000	12980	12980	12980	12980	0
82	20240417	171500	181705000	12980	12980	12980	12980	0
83	20240417	171400	181705000	12980	12980	12980	12980	0
84	20240417	171300	181705000	12980	12980	12980	12980	0
85	20240417	171200	181705000	12980	12980	12980	12980	0
86	20240417	171100	181705000	12980	12980	12980	12980	0
87	20240417	171000	181705000	12980	12980	12980	12980	0
88	20240417	170900	181705000	12980	12980	12980	12980	0
89	20240417	170800	181705000	12980	12980	12980	12980	0
90	20240417	170700	181705000	12980	12980	12980	12980	0
91	20240417	170600	181705000	12980	12980	12980	12980	0
92	20240417	170500	181705000	12980	12980	12980	12980	398
93	20240417	170400	181705000	12980	12980	12980	12980	0
94	20240417	170300	181705000	12980	12980	12980	12980	0
95	20240417	170200	181705000	12980	12980	12980	12980	0
96	20240417	170100	181705000	12980	12980	12980	12980	0
97	20240417	170000	181705000	12980	12980	12980	12980	0
98	20240417	165900	181705000	12980	12980	12980	12980	0
99	20240417	165800	181705000	12980	12980	12980	12980	0
100	20240417	165700	181705000	12980	12980	12980	12980	0
101	20240417	165600	181705000	12980	12980	12980	12980	0
102	20240417	165500	181705000	12980	12980	12980	12980	0
103	20240417	165400	181705000	12980	12980	12980	12980	0
104	20240417	165300	181705000	12980	12980	12980	12980	0
105	20240417	165200	181705000	12980	12980	12980	12980	0
106	20240417	165100	181705000	12980	12980	12980	12980	0
107	20240417	165000	181705000	12980	12980	12980	12980	0
108	20240417	164900	181705000	12980	12980	12980	12980	0
109	20240417	164800	181705000	12980	12980	12980	12980	0
110	20240417	164700	181705000	12980	12980	12980	12980	0
111	20240417	164600	181705000	12980	12980	12980	12980	0
112	20240417	164500	181705000	12980	12980	12980	12980	0
113	20240417	164400	181705000	12980	12980	12980	12980	0
114	20240417	164300	181705000	12980	12980	12980	12980	0
115	20240417	164200	181705000	12980	12980	12980	12980	0
116	20240417	164100	181705000	12980	12980	12980	12980	0
117	20240417	164000	181705000	12980	12980	12980	12980	0
118	20240417	163900	181705000	12980	12980	12980	12980	0
119	20240417	163800	181705000	12980	12980	12980	12980	0
120	20240417	163700	181705000	12980	12980	12980	12980	0
121	20240417	163600	181705000	12980	12980	12980	12980	0
122	20240417	163500	181705000	12980	12980	12980	12980	398
123	20240417	163400	181705000	12980	12980	12980	12980	0
124	20240417	163300	181705000	12980	12980	12980	12980	0
125	20240417	163200	181705000	12980	12980	12980	12980	0
126	20240417	163100	181705000	12980	12980	12980	12980	0
127	20240417	163000	181705000	12980	12980	12980	12980	0
128	20240417	162900	181705000	12980	12980	12980	12980	0
129	20240417	162800	181705000	12980	12980	12980	12980	0
130	20240417	162700	181705000	12980	12980	12980	12980	0
131	20240417	162600	181705000	12980	12980	12980	12980	0
132	20240417	162500	181705000	12980	12980	12980	12980	0
133	20240417	162400	181705000	12980	12980	12980	12980	0
134	20240417	162300	181705000	12980	12980	12980	12980	0
135	20240417	162200	181705000	12980	12980	12980	12980	0
136	20240417	162100	181705000	12980	12980	12980	12980	0
137	20240417	162000	181705000	12980	12980	12980	12980	0
138	20240417	161900	181705000	12980	12980	12980	12980	0
139	20240417	161800	181705000	12980	12980	12980	12980	0
140	20240417	161700	181705000	12980	12980	12980	12980	0
141	20240417	161600	181705000	12980	12980	12980	12980	0
142	20240417	161500	181705000	12980	12980	12980	12980	0
143	20240417	161400	181705000	12980	12980	12980	12980	0
144	20240417	161300	181705000	12980	12980	12980	12980	0
145	20240417	161200	181705000	12980	12980	12980	12980	0
146	20240417	161100	181705000	12980	12980	12980	12980	0
147	20240417	161000	181705000	12980	12980	12980	12980	0
148	20240417	160900	181705000	12980	12980	12980	12980	0
149	20240417	160800	181705000	12980	12980	12980	12980	0
150	20240417	160700	181705000	12980	12980	12980	12980	0
151	20240417	160600	181705000	12980	12980	12980	12980	0
152	20240417	160500	181705000	12980	12980	12980	12980	398
153	20240417	160400	181705000	12980	12980	12980	12980	0
154	20240417	160300	181705000	12980	12980	12980	12980	0
155	20240417	160200	181705000	12980	12980	12980	12980	0
156	20240417	160100	181705000	12980	12980	12980	12980	0
157	20240417	160000	181705000	12980	12980	12980	12980	0
158	20240417	155900	181705000	12980	12980	12980	12980	0
159	20240417	155800	181705000	12980	12980	12980	12980	0
160	20240417	155700	181705000	12980	12980	12980	12980	0
161	20240417	155600	181705000	12980	12980	12980	12980	0
162	20240417	155500	181705000	12980	12980	12980	12980	0
163	20240417	155400	181705000	12980	12980	12980	12980	0
164	20240417	155300	181705000	12980	12980	12980	12980	0
165	20240417	155200	181705000	12980	12980	12980	12980	0
166	20240417	155100	181705000	12980	12980	12980	12980	0
167	20240417	155000	181705000	12980	12980	12980	12980	0
168	20240417	154900	181705000	12980	12980	12980	12980	0
169	20240417	154800	181705000	12980	12980	12980	12980	0
170	20240417	154700	181705000	12980	12980	12980	12980	0
171	20240417	154600	181705000	12980	12980	12980	12980	0
172	20240417	154500	181705000	12980	12980	12980	12980	0
173	20240417	154400	181705000	12980	12980	12980	12980	0
174	20240417	154300	181705000	12980	12980	12980	12980	0
175	20240417	154200	181705000	12980	12980	12980	12980	0
176	20240417	154100	181705000	12980	12980	12980	12980	0
177	20240417	154000	181705000	12980	12980	12980	12980	0
178	20240417	153900	181705000	12980	12980	12980	12980	0
179	20240417	153800	181705000	12980	12980	12980	12980	0
180	20240417	153700	181705000	12980	12980	12980	12980	0
181	20240417	153600	181705000	12980	12980	12980	12980	0
182	20240417	153500	181705000	12980	12980	12980	12980	398
183	20240417	153400	181705000	12980	12980	12980	12980	0
184	20240417	153300	181705000	12980	12980	12980	12980	0
185	20240417	153200	181705000	12980	12980	12980	12980	0
186	20240417	153100	181705000	12980	12980	12980	12980	0
187	20240417	153000	181705000	12980	12980	12980	12980	398
188	20240417	152900	176538960	12970	12970	12970	12970	0
189	20240417	152800	176538960	12970	12970	12970	12970	0
190	20240417	152700	176538960	12970	12970	12970	12970	0
191	20240417	152600	176538960	12970	12970	12970	12970	0
192	20240417	152500	176538960	12970	12970	12970	12970	0
193	20240417	152400	176538960	12970	12970	12970	12970	0
194	20240417	152300	176538960	12970	12970	12970	12970	0
195	20240417	152200	176538960	12970	12970	12970	12970	0
196	20240417	152100	176538960	12970	12970	12970	12970	0
197	20240417	152000	176538960	12970	12970	12970	12970	0
198	20240417	151900	176538960	12970	12960	12970	12900	330
199	20240417	151800	172270840	12960	12970	12970	12950	51
200	20240417	151700	171610010	12950	12940	12970	12940	32
201	20240417	151600	171195500	12940	12950	12970	12940	53
202	20240417	151500	170509490	12950	12950	12970	12950	6
203	20240417	151400	170431730	12970	12940	12970	12940	43
204	20240417	151300	169874860	12950	12940	12950	12940	30
205	20240417	151200	169486370	12970	12950	12970	12940	250
206	20240417	151100	166249840	12970	12950	12970	12950	282
207	20240417	151000	162597900	12970	12970	12970	12970	5
208	20240417	150900	162533050	12970	12950	12970	12950	3
209	20240417	150800	162494160	12970	12930	12970	12930	267
210	20240417	150700	159036100	12930	12920	12930	12920	105
211	20240417	150600	157679480	12920	12910	12920	12900	165
212	20240417	150500	155549810	12910	12900	12910	12900	168
213	20240417	150400	153382570	12900	12900	12900	12900	50
214	20240417	150300	152737570	12900	12830	12900	12820	345
215	20240417	150200	148310270	12900	12890	12900	12820	610
216	20240417	150100	140463120	12910	12910	12910	12910	3
217	20240417	150000	140424390	12900	12900	12900	12900	12
218	20240417	145900	140269590	12900	12900	12900	12900	10
219	20240417	145800	140140590	12900	12900	12900	12900	0
220	20240417	145700	140140590	12900	12900	12900	12900	27
221	20240417	145600	139792290	12900	12890	12900	12890	32
222	20240417	145500	139379790	12880	12880	12880	12880	1
223	20240417	145400	139366910	12890	12880	12890	12850	207
224	20240417	145300	136703760	12890	12890	12890	12890	1
225	20240417	145200	136690870	12890	12890	12890	12890	0
226	20240417	145100	136690870	12890	12890	12900	12890	11
227	20240417	145000	136549000	12900	12890	12900	12890	168
228	20240417	144900	134381900	12900	12900	12900	12900	0
229	20240417	144800	134381900	12900	12900	12900	12900	0
230	20240417	144700	134381900	12900	12900	12900	12900	0
231	20240417	144600	134381900	12900	12900	12900	12900	5
232	20240417	144500	134317400	12890	12890	12890	12890	7
233	20240417	144400	134227170	12900	12890	12900	12880	205
234	20240417	144300	131586480	12890	12890	12890	12890	0
235	20240417	144200	131586480	12890	12890	12890	12890	3
236	20240417	144100	131547810	12890	12890	12890	12890	0
237	20240417	144000	131547810	12890	12890	12890	12890	6
238	20240417	143900	131470470	12890	12890	12890	12890	39
239	20240417	143800	130967760	12880	12880	12880	12880	0
240	20240417	143700	130967760	12880	12880	12880	12880	10
241	20240417	143600	130838960	12890	12890	12890	12890	279
242	20240417	143500	127242650	12900	12900	12900	12900	0
243	20240417	143400	127242650	12900	12900	12900	12900	0
244	20240417	143300	127242650	12900	12900	12900	12900	0
245	20240417	143200	127242650	12900	12900	12900	12900	0
246	20240417	143100	127242650	12900	12900	12900	12900	0
247	20240417	143000	127242650	12900	12900	12900	12900	0
248	20240417	142900	127242650	12900	12900	12900	12900	0
249	20240417	142800	127242650	12900	12900	12900	12900	0
250	20240417	142700	127242650	12900	12900	12900	12900	0
251	20240417	142600	127242650	12900	12900	12900	12900	0
252	20240417	142500	127242650	12900	12900	12900	12900	0
253	20240417	142400	127242650	12900	12900	12900	12900	0
254	20240417	142300	127242650	12900	12900	12900	12900	90
255	20240417	142200	126081650	12900	12900	12900	12900	0
256	20240417	142100	126081650	12900	12900	12900	12900	0
257	20240417	142000	126081650	12900	12900	12900	12900	10
258	20240417	141900	125952650	12910	12910	12910	12910	0
259	20240417	141800	125952650	12910	12910	12910	12910	0
260	20240417	141700	125952650	12910	12910	12910	12910	0
261	20240417	141600	125952650	12910	12910	12910	12910	0
262	20240417	141500	125952650	12910	12910	12910	12910	68
263	20240417	141400	125074770	12910	12910	12910	12910	0
264	20240417	141300	125074770	12910	12910	12910	12910	0
265	20240417	141200	125074770	12910	12910	12910	12910	10
266	20240417	141100	124945670	12910	12910	12910	12910	0
267	20240417	141000	124945670	12910	12910	12910	12910	1
268	20240417	140900	124932760	12900	12900	12900	12900	0
269	20240417	140800	124932760	12900	12900	12900	12900	1
270	20240417	140700	124919860	12910	12910	12910	12910	0
271	20240417	140600	124919860	12910	12910	12910	12910	0
272	20240417	140500	124919860	12910	12910	12910	12910	0
273	20240417	140400	124919860	12910	12910	12910	12910	7
274	20240417	140300	124829490	12910	12910	12910	12910	7
275	20240417	140200	124739120	12890	12890	12890	12890	0
276	20240417	140100	124739120	12890	12890	12890	12890	0
277	20240417	140000	124739120	12890	12900	12900	12890	127
278	20240417	135900	123102040	12910	12910	12910	12910	10
279	20240417	135800	122972940	12910	12910	12910	12910	0
280	20240417	135700	122972940	12910	12910	12910	12910	0
281	20240417	135600	122972940	12910	12910	12910	12910	0
282	20240417	135500	122972940	12910	12910	12910	12910	0
283	20240417	135400	122972940	12910	12910	12910	12910	0
284	20240417	135300	122972940	12910	12910	12910	12910	1
285	20240417	135200	122960030	12910	12910	12910	12910	0
286	20240417	135100	122960030	12910	12910	12910	12910	0
287	20240417	135000	122960030	12910	12910	12910	12910	0
288	20240417	134900	122960030	12910	12910	12910	12910	0
289	20240417	134800	122960030	12910	12910	12910	12910	0
290	20240417	134700	122960030	12910	12910	12910	12910	100
291	20240417	134600	121669030	12910	12910	12910	12910	0
292	20240417	134500	121669030	12910	12910	12910	12910	100
293	20240417	134400	120378030	12910	12910	12920	12910	368
294	20240417	134300	115627000	12910	12910	12910	12910	118
295	20240417	134200	114103620	12900	12890	12900	12890	244
296	20240417	134100	110957520	12900	12900	12900	12900	0
297	20240417	134000	110957520	12900	12900	12900	12900	6
298	20240417	133900	110880120	12910	12910	12910	12910	0
299	20240417	133800	110880120	12910	12910	12910	12910	0
300	20240417	133700	110880120	12910	12910	12910	12910	0
301	20240417	133600	110880120	12910	12910	12910	12910	0
302	20240417	133500	110880120	12910	12910	12910	12910	0
303	20240417	133400	110880120	12910	12910	12910	12910	190
304	20240417	133300	108427220	12910	12910	12910	12910	0
305	20240417	133200	108427220	12910	12910	12910	12910	7
306	20240417	133100	108336850	12910	12910	12910	12910	0
307	20240417	133000	108336850	12910	12910	12910	12910	0
308	20240417	132900	108336850	12910	12910	12910	12910	5
309	20240417	132800	108272300	12910	12910	12910	12910	0
310	20240417	132700	108272300	12910	12910	12910	12910	0
311	20240417	132600	108272300	12910	12910	12910	12910	0
312	20240417	132500	108272300	12910	12910	12910	12910	0
313	20240417	132400	108272300	12910	12890	12910	12890	16
314	20240417	132300	108065960	12910	12940	12940	12900	371
315	20240417	132200	103278070	12930	12930	12930	12930	11
316	20240417	132100	103135840	12930	12930	12930	12930	1
317	20240417	132000	103122910	12930	12930	12930	12930	0
318	20240417	131900	103122910	12930	12910	12930	12910	6
319	20240417	131800	103045350	12890	12890	12890	12890	0
320	20240417	131700	103045350	12890	12890	12890	12890	0
321	20240417	131600	103045350	12890	12900	12900	12890	86
322	20240417	131500	101936130	12920	12910	12920	12910	85
323	20240417	131400	100837980	12910	12910	12910	12910	1
324	20240417	131300	100825070	12900	12900	12900	12900	0
325	20240417	131200	100825070	12900	12900	12900	12900	0
326	20240417	131100	100825070	12900	12900	12900	12900	5
327	20240417	131000	100760570	12900	12900	12900	12900	10
328	20240417	130900	100631570	12910	12940	12940	12910	494
329	20240417	130800	94250450	12960	12960	12960	12960	0
330	20240417	130700	94250450	12960	12950	12960	12950	6
331	20240417	130600	94172740	12960	12940	12960	12940	21
332	20240417	130500	93900980	12940	12940	12940	12940	0
333	20240417	130400	93900980	12940	12940	12940	12940	0
334	20240417	130300	93900980	12940	12940	12940	12940	250
335	20240417	130200	90665980	12930	12930	12930	12930	10
336	20240417	130100	90536680	12940	12940	12940	12940	1
337	20240417	130000	90523740	12940	12940	12940	12940	0
338	20240417	125900	90523740	12940	12940	12940	12940	0
339	20240417	125800	90523740	12940	12940	12940	12940	0
340	20240417	125700	90523740	12940	12940	12940	12940	0
341	20240417	125600	90523740	12940	12940	12940	12940	17
342	20240417	125500	90303760	12930	12930	12930	12930	0
343	20240417	125400	90303760	12930	12930	12930	12930	0
344	20240417	125300	90303760	12930	12930	12930	12930	2
345	20240417	125200	90277900	12920	12920	12920	12920	49
346	20240417	125100	89644820	12920	12920	12920	12920	0
347	20240417	125000	89644820	12920	12920	12920	12920	0
348	20240417	124900	89644820	12920	12920	12920	12920	0
349	20240417	124800	89644820	12920	12920	12920	12920	0
350	20240417	124700	89644820	12920	12920	12920	12920	0
351	20240417	124600	89644820	12920	12920	12920	12920	0
352	20240417	124500	89644820	12920	12920	12920	12920	0
353	20240417	124400	89644820	12920	12920	12920	12920	0
354	20240417	124300	89644820	12920	12920	12920	12920	0
355	20240417	124200	89644820	12920	12920	12920	12920	0
356	20240417	124100	89644820	12920	12910	12920	12910	4
357	20240417	124000	89593150	12920	12910	12920	12910	12
358	20240417	123900	89438210	12910	12920	12920	12910	54
359	20240417	123800	88741020	12930	12940	12940	12930	296
360	20240417	123700	84913270	12960	12960	12960	12960	0
361	20240417	123600	84913270	12960	12960	12960	12960	0
362	20240417	123500	84913270	12960	12960	12960	12960	0
363	20240417	123400	84913270	12960	12960	12960	12960	1
364	20240417	123300	84900310	12970	12970	12970	12970	0
365	20240417	123200	84900310	12970	12970	12970	12970	0
366	20240417	123100	84900310	12970	12970	12970	12970	0
367	20240417	123000	84900310	12970	12970	12970	12970	0
368	20240417	122900	84900310	12970	12970	12970	12970	0
369	20240417	122800	84900310	12970	12970	12970	12970	0
370	20240417	122700	84900310	12970	12970	12970	12970	0
371	20240417	122600	84900310	12970	12960	12970	12960	7
372	20240417	122500	84809570	12960	12960	12960	12960	0
373	20240417	122400	84809570	12960	12960	12960	12960	0
374	20240417	122300	84809570	12960	12960	12960	12960	0
375	20240417	122200	84809570	12960	12960	12960	12960	10
376	20240417	122100	84679970	12960	12960	12960	12960	0
377	20240417	122000	84679970	12960	12960	12960	12960	0
378	20240417	121900	84679970	12960	12960	12960	12960	0
379	20240417	121800	84679970	12960	12960	12960	12960	0
380	20240417	121700	84679970	12960	12960	12960	12960	0
381	20240417	121600	84679970	12960	12930	12960	12930	2
382	20240417	121500	84654080	12920	12920	12920	12920	0
383	20240417	121400	84654080	12920	12920	12920	12920	0
384	20240417	121300	84654080	12920	12920	12920	12920	0
385	20240417	121200	84654080	12920	12950	12950	12920	61
386	20240417	121100	83865730	12950	12950	12950	12950	0
387	20240417	121000	83865730	12950	12950	12950	12950	0
388	20240417	120900	83865730	12950	12950	12950	12950	0
389	20240417	120800	83865730	12950	12950	12950	12950	0
390	20240417	120700	83865730	12950	12950	12950	12950	0
391	20240417	120600	83865730	12950	12950	12950	12950	59
392	20240417	120500	83101680	12950	12950	12950	12950	0
393	20240417	120400	83101680	12950	12930	12950	12930	3
394	20240417	120300	83062850	12950	12950	12950	12950	0
395	20240417	120200	83062850	12950	12930	12950	12930	72
396	20240417	120100	82131870	12920	12920	12920	12920	0
397	20240417	120000	82131870	12920	12920	12920	12920	0
398	20240417	115900	82131870	12920	12920	12920	12920	0
399	20240417	115800	82131870	12920	12920	12920	12920	0
400	20240417	115700	82131870	12920	12920	12920	12920	0
401	20240417	115600	82131870	12920	12920	12920	12920	0
402	20240417	115500	82131870	12920	12920	12920	12920	1
403	20240417	115400	82118950	12920	12920	12920	12920	5
404	20240417	115300	82054350	12930	12930	12930	12930	0
405	20240417	115200	82054350	12930	12930	12930	12930	0
406	20240417	115100	82054350	12930	12930	12930	12930	0
407	20240417	115000	82054350	12930	12930	12930	12930	0
408	20240417	114900	82054350	12930	12930	12930	12930	0
409	20240417	114800	82054350	12930	12930	12930	12930	0
410	20240417	114700	82054350	12930	12930	12930	12930	0
411	20240417	114600	82054350	12930	12930	12930	12930	0
412	20240417	114500	82054350	12930	12930	12930	12930	0
413	20240417	114400	82054350	12930	12930	12930	12930	0
414	20240417	114300	82054350	12930	12930	12930	12930	0
415	20240417	114200	82054350	12930	12930	12930	12930	0
416	20240417	114100	82054350	12930	12930	12930	12930	0
417	20240417	114000	82054350	12930	12930	12930	12930	0
418	20240417	113900	82054350	12930	12930	12930	12930	1
419	20240417	113800	82041420	12930	12930	12930	12930	0
420	20240417	113700	82041420	12930	12930	12930	12930	1
421	20240417	113600	82028490	12930	12930	12930	12930	0
422	20240417	113500	82028490	12930	12930	12930	12930	5
423	20240417	113400	81963840	12920	12930	12930	12920	6
424	20240417	113300	81886290	12920	12890	12920	12890	67
425	20240417	113200	81022610	12900	12930	12950	12900	260
426	20240417	113100	77664300	12950	12930	12950	12930	7
427	20240417	113000	77573710	12950	12940	12950	12940	2
428	20240417	112900	77547820	12940	12930	12940	12930	4
429	20240417	112800	77496070	12930	12930	12930	12930	1
430	20240417	112700	77483140	12950	12930	12950	12930	7
431	20240417	112600	77392550	12930	12930	12930	12930	0
432	20240417	112500	77392550	12930	12930	12930	12930	0
433	20240417	112400	77392550	12930	12930	12930	12930	0
434	20240417	112300	77392550	12930	12920	12930	12920	51
435	20240417	112200	76733620	12930	12940	12940	12930	103
436	20240417	112100	75401310	12950	12960	12960	12950	100
437	20240417	112000	74105800	12960	12960	12960	12960	0
438	20240417	111900	74105800	12960	12960	12960	12960	1
439	20240417	111800	74092840	12970	12970	12970	12970	1
440	20240417	111700	74079870	12950	12940	12970	12940	3
441	20240417	111600	74041010	12960	12940	12960	12940	2
442	20240417	111500	74015110	12960	12960	12960	12960	0
443	20240417	111400	74015110	12960	12960	12960	12960	0
444	20240417	111300	74015110	12960	12960	12960	12960	0
445	20240417	111200	74015110	12960	12960	12960	12960	0
446	20240417	111100	74015110	12960	12960	12960	12960	0
447	20240417	111000	74015110	12960	12960	12960	12960	0
448	20240417	110900	74015110	12960	12960	12960	12960	0
449	20240417	110800	74015110	12960	12940	12960	12940	101
450	20240417	110700	72706180	12960	12930	12960	12930	2
451	20240417	110600	72680290	12950	12950	12960	12950	10
452	20240417	110500	72550780	12960	12960	12960	12960	0
453	20240417	110400	72550780	12960	12920	12960	12920	3
454	20240417	110300	72511970	12940	12910	12940	12910	2
455	20240417	110200	72486120	12930	12940	12940	12910	23
456	20240417	110100	72188670	12920	12910	12960	12910	11
457	20240417	110000	72046520	12930	12910	12960	12910	14
458	20240417	105900	71865540	12950	12910	12950	12910	12
459	20240417	105800	71710480	12920	12910	12960	12910	17
460	20240417	105700	71490900	12910	12910	12950	12910	7
461	20240417	105600	71400450	12960	12910	12960	12910	21
462	20240417	105500	71129290	12900	12900	12900	12900	0
463	20240417	105400	71129290	12900	12900	12900	12900	0
464	20240417	105300	71129290	12900	12900	12900	12900	0
465	20240417	105200	71129290	12900	12900	12900	12900	0
466	20240417	105100	71129290	12900	12900	12900	12900	0
467	20240417	105000	71129290	12900	12900	12900	12900	0
468	20240417	104900	71129290	12900	12900	12900	12900	0
469	20240417	104800	71129290	12900	12900	12900	12900	0
470	20240417	104700	71129290	12900	12900	12900	12900	0
471	20240417	104600	71129290	12900	12900	12900	12900	7
472	20240417	104500	71038990	12900	12900	12900	12900	0
473	20240417	104400	71038990	12900	12900	12900	12900	8
474	20240417	104300	70935790	12910	12910	12910	12910	0
475	20240417	104200	70935790	12910	12910	12910	12910	0
476	20240417	104100	70935790	12910	12910	12910	12910	0
477	20240417	104000	70935790	12910	12910	12910	12910	0
478	20240417	103900	70935790	12910	12910	12910	12910	0
479	20240417	103800	70935790	12910	12910	12910	12910	0
480	20240417	103700	70935790	12910	12910	12910	12910	0
481	20240417	103600	70935790	12910	12910	12910	12910	0
482	20240417	103500	70935790	12910	12910	12910	12910	0
483	20240417	103400	70935790	12910	12910	12910	12910	0
484	20240417	103300	70935790	12910	12910	12910	12910	0
485	20240417	103200	70935790	12910	12910	12910	12910	1
486	20240417	103100	70922880	12910	12910	12910	12910	0
487	20240417	103000	70922880	12910	12910	12910	12910	0
488	20240417	102900	70922880	12910	12910	12910	12890	3
489	20240417	102800	70884170	12880	12880	12880	12880	0
490	20240417	102700	70884170	12880	12880	12880	12880	0
491	20240417	102600	70884170	12880	12880	12880	12880	0
492	20240417	102500	70884170	12880	12880	12880	12880	0
493	20240417	102400	70884170	12880	12880	12880	12880	0
494	20240417	102300	70884170	12880	12880	12880	12880	0
495	20240417	102200	70884170	12880	12880	12880	12880	0
496	20240417	102100	70884170	12880	12880	12880	12880	0
497	20240417	102000	70884170	12880	12880	12880	12880	413
498	20240417	101900	65564730	12880	12880	12880	12880	1
499	20240417	101800	65551850	12880	12880	12880	12880	50
500	20240417	101700	64907850	12890	12900	12900	12890	66
501	20240417	101600	64056570	12930	12930	12930	12930	0
502	20240417	101500	64056570	12930	12930	12930	12930	0
503	20240417	101400	64056570	12930	12930	12930	12930	0
504	20240417	101300	64056570	12930	12930	12930	12930	0
505	20240417	101200	64056570	12930	12930	12930	12930	0
506	20240417	101100	64056570	12930	12920	12940	12920	101
507	20240417	101000	62750730	12960	12960	12960	12960	0
508	20240417	100900	62750730	12960	12920	12960	12920	101
509	20240417	100800	61442900	12910	12920	12920	12910	188
510	20240417	100700	59014220	12930	12930	12930	12930	12
511	20240417	100600	58859060	12950	12950	12950	12950	0
512	20240417	100500	58859060	12950	12950	12950	12950	0
513	20240417	100400	58859060	12950	12950	12950	12950	0
514	20240417	100300	58859060	12950	12950	12950	12950	0
515	20240417	100200	58859060	12950	12950	12950	12950	100
516	20240417	100100	57564060	12950	12950	12950	12950	0
517	20240417	100000	57564060	12950	12950	12950	12950	2
518	20240417	095900	57538160	12940	12940	12940	12940	7
519	20240417	095800	57447580	12940	12940	12940	12940	44
520	20240417	095700	56878220	12940	12940	12940	12940	3
521	20240417	095600	56839400	12990	12950	12990	12950	100
522	20240417	095500	55540670	12940	12940	12940	12940	1
523	20240417	095400	55527730	12940	12940	12940	12940	5
524	20240417	095300	55463030	12940	12920	12940	12920	200
525	20240417	095200	52877480	12920	12920	12920	12920	110
526	20240417	095100	51456280	12920	12910	12920	12910	7
527	20240417	095000	51365860	12900	12900	12900	12900	10
528	20240417	094900	51236860	12890	12900	12900	12890	1510
529	20240417	094800	31772390	12900	12910	12910	12900	103
530	20240417	094700	30443490	12900	12900	12900	12900	0
531	20240417	094600	30443490	12900	12900	12900	12900	0
532	20240417	094500	30443490	12900	12940	12940	12900	800
533	20240417	094400	20114010	12940	12940	12940	12940	0
534	20240417	094300	20114010	12940	12940	12940	12940	2
535	20240417	094200	20088130	12960	12960	12960	12960	0
536	20240417	094100	20088130	12960	12960	12960	12960	0
537	20240417	094000	20088130	12960	12940	12960	12940	2
538	20240417	093900	20062230	12960	12960	12960	12960	0
539	20240417	093800	20062230	12960	12960	12960	12960	0
540	20240417	093700	20062230	12960	12940	12960	12940	2
541	20240417	093600	20036330	12960	12940	12960	12940	2
542	20240417	093500	20010430	12930	12930	12930	12930	0
543	20240417	093400	20010430	12930	12930	12930	12930	0
544	20240417	093300	20010430	12930	12930	12930	12930	0
545	20240417	093200	20010430	12930	12930	12930	12930	0
546	20240417	093100	20010430	12930	12930	12930	12930	0
547	20240417	093000	20010430	12930	12930	12930	12930	0
548	20240417	092900	20010430	12930	12930	12960	12930	16
549	20240417	092800	19803410	12930	12930	12960	12930	13
550	20240417	092700	19635170	12930	12930	12930	12930	1
551	20240417	092600	19622240	12940	12930	12960	12920	124
552	20240417	092500	18019990	12960	12960	12960	12930	7
553	20240417	092400	17929370	12920	12960	12960	12920	261
554	20240417	092300	14549740	12990	12990	12990	12990	0
555	20240417	092200	14549740	12990	12990	12990	12980	5
556	20240417	092100	14484820	12990	12990	12990	12990	6
557	20240417	092000	14406880	13000	12990	13000	12990	8
558	20240417	091900	14302890	12990	12990	12990	12990	17
559	20240417	091800	14082060	13000	13000	13000	13000	1
560	20240417	091700	14069060	13020	13020	13020	13020	0
561	20240417	091600	14069060	13020	13080	13080	13020	2
562	20240417	091500	14042960	12990	12980	12990	12980	3
563	20240417	091400	14004010	13040	13040	13040	13040	2
564	20240417	091300	13977930	12990	12990	12990	12990	0
565	20240417	091200	13977930	12990	12990	12990	12990	0
566	20240417	091100	13977930	12990	13160	13160	12990	60
567	20240417	091000	13197630	13160	12990	13160	12990	98
568	20240417	090900	11917220	12990	12990	12990	12990	30
569	20240417	090800	11527520	12990	12990	12990	12990	20
570	20240417	090700	11267720	12950	12950	12950	12950	0
571	20240417	090600	11267720	12950	12950	12950	12950	0
572	20240417	090500	11267720	12950	12970	12970	12950	38
573	20240417	090400	10775400	12960	12970	12970	12960	50
574	20240417	090300	10127250	12960	13000	13000	12960	386
575	20240417	090200	5118890	12990	12990	12990	12990	0
576	20240417	090100	5118890	12990	13000	13000	12990	298
577	20240417	090000	1247040	12990	12990	12990	12990	96