KissMeData/406820/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205700	92391230	13520	13520	13520	13520	991
3	20240403	205600	92391230	13520	13520	13520	13520	0
4	20240403	205500	92391230	13520	13520	13520	13520	0
5	20240403	205400	92391230	13520	13520	13520	13520	0
6	20240403	205300	92391230	13520	13520	13520	13520	0
7	20240403	205200	92391230	13520	13520	13520	13520	0
8	20240403	205100	92391230	13520	13520	13520	13520	0
9	20240403	205000	92391230	13520	13520	13520	13520	0
10	20240403	204900	92391230	13520	13520	13520	13520	0
11	20240403	204800	92391230	13520	13520	13520	13520	0
12	20240403	204700	92391230	13520	13520	13520	13520	0
13	20240403	204600	92391230	13520	13520	13520	13520	0
14	20240403	204500	92391230	13520	13520	13520	13520	0
15	20240403	204400	92391230	13520	13520	13520	13520	0
16	20240403	204300	92391230	13520	13520	13520	13520	0
17	20240403	204200	92391230	13520	13520	13520	13520	0
18	20240403	204100	92391230	13520	13520	13520	13520	0
19	20240403	204000	92391230	13520	13520	13520	13520	0
20	20240403	203900	92391230	13520	13520	13520	13520	0
21	20240403	203800	92391230	13520	13520	13520	13520	0
22	20240403	203700	92391230	13520	13520	13520	13520	0
23	20240403	203600	92391230	13520	13520	13520	13520	0
24	20240403	203500	92391230	13520	13520	13520	13520	0
25	20240403	203400	92391230	13520	13520	13520	13520	0
26	20240403	203300	92391230	13520	13520	13520	13520	0
27	20240403	203200	92391230	13520	13520	13520	13520	0
28	20240403	203100	92391230	13520	13520	13520	13520	0
29	20240403	203000	92391230	13520	13520	13520	13520	0
30	20240403	202900	92391230	13520	13520	13520	13520	0
31	20240403	202800	92391230	13520	13520	13520	13520	0
32	20240403	202700	92391230	13520	13520	13520	13520	991
33	20240403	202600	92391230	13520	13520	13520	13520	0
34	20240403	202500	92391230	13520	13520	13520	13520	0
35	20240403	202400	92391230	13520	13520	13520	13520	0
36	20240403	202300	92391230	13520	13520	13520	13520	0
37	20240403	202200	92391230	13520	13520	13520	13520	0
38	20240403	202100	92391230	13520	13520	13520	13520	0
39	20240403	202000	92391230	13520	13520	13520	13520	0
40	20240403	201900	92391230	13520	13520	13520	13520	0
41	20240403	201800	92391230	13520	13520	13520	13520	0
42	20240403	201700	92391230	13520	13520	13520	13520	0
43	20240403	201600	92391230	13520	13520	13520	13520	0
44	20240403	201500	92391230	13520	13520	13520	13520	0
45	20240403	201400	92391230	13520	13520	13520	13520	0
46	20240403	201300	92391230	13520	13520	13520	13520	0
47	20240403	201200	92391230	13520	13520	13520	13520	0
48	20240403	201100	92391230	13520	13520	13520	13520	0
49	20240403	201000	92391230	13520	13520	13520	13520	0
50	20240403	200900	92391230	13520	13520	13520	13520	0
51	20240403	200800	92391230	13520	13520	13520	13520	0
52	20240403	200700	92391230	13520	13520	13520	13520	0
53	20240403	200600	92391230	13520	13520	13520	13520	0
54	20240403	200500	92391230	13520	13520	13520	13520	0
55	20240403	200400	92391230	13520	13520	13520	13520	0
56	20240403	200300	92391230	13520	13520	13520	13520	0
57	20240403	200200	92391230	13520	13520	13520	13520	0
58	20240403	200100	92391230	13520	13520	13520	13520	0
59	20240403	200000	92391230	13520	13520	13520	13520	0
60	20240403	195900	92391230	13520	13520	13520	13520	0
61	20240403	195800	92391230	13520	13520	13520	13520	0
62	20240403	195700	92391230	13520	13520	13520	13520	991
63	20240403	195600	92391230	13520	13520	13520	13520	0
64	20240403	195500	92391230	13520	13520	13520	13520	0
65	20240403	195400	92391230	13520	13520	13520	13520	0
66	20240403	195300	92391230	13520	13520	13520	13520	0
67	20240403	195200	92391230	13520	13520	13520	13520	0
68	20240403	195100	92391230	13520	13520	13520	13520	0
69	20240403	195000	92391230	13520	13520	13520	13520	0
70	20240403	194900	92391230	13520	13520	13520	13520	0
71	20240403	194800	92391230	13520	13520	13520	13520	0
72	20240403	194700	92391230	13520	13520	13520	13520	0
73	20240403	194600	92391230	13520	13520	13520	13520	0
74	20240403	194500	92391230	13520	13520	13520	13520	0
75	20240403	194400	92391230	13520	13520	13520	13520	0
76	20240403	194300	92391230	13520	13520	13520	13520	0
77	20240403	194200	92391230	13520	13520	13520	13520	0
78	20240403	194100	92391230	13520	13520	13520	13520	0
79	20240403	194000	92391230	13520	13520	13520	13520	0
80	20240403	193900	92391230	13520	13520	13520	13520	0
81	20240403	193800	92391230	13520	13520	13520	13520	0
82	20240403	193700	92391230	13520	13520	13520	13520	0
83	20240403	193600	92391230	13520	13520	13520	13520	0
84	20240403	193500	92391230	13520	13520	13520	13520	0
85	20240403	193400	92391230	13520	13520	13520	13520	0
86	20240403	193300	92391230	13520	13520	13520	13520	0
87	20240403	193200	92391230	13520	13520	13520	13520	0
88	20240403	193100	92391230	13520	13520	13520	13520	0
89	20240403	193000	92391230	13520	13520	13520	13520	0
90	20240403	192900	92391230	13520	13520	13520	13520	0
91	20240403	192800	92391230	13520	13520	13520	13520	0
92	20240403	192700	92391230	13520	13520	13520	13520	991
93	20240403	192600	92391230	13520	13520	13520	13520	0
94	20240403	192500	92391230	13520	13520	13520	13520	0
95	20240403	192400	92391230	13520	13520	13520	13520	0
96	20240403	192300	92391230	13520	13520	13520	13520	0
97	20240403	192200	92391230	13520	13520	13520	13520	0
98	20240403	192100	92391230	13520	13520	13520	13520	0
99	20240403	192000	92391230	13520	13520	13520	13520	0
100	20240403	191900	92391230	13520	13520	13520	13520	0
101	20240403	191800	92391230	13520	13520	13520	13520	0
102	20240403	191700	92391230	13520	13520	13520	13520	0
103	20240403	191600	92391230	13520	13520	13520	13520	0
104	20240403	191500	92391230	13520	13520	13520	13520	0
105	20240403	191400	92391230	13520	13520	13520	13520	0
106	20240403	191300	92391230	13520	13520	13520	13520	0
107	20240403	191200	92391230	13520	13520	13520	13520	0
108	20240403	191100	92391230	13520	13520	13520	13520	0
109	20240403	191000	92391230	13520	13520	13520	13520	0
110	20240403	190900	92391230	13520	13520	13520	13520	0
111	20240403	190800	92391230	13520	13520	13520	13520	0
112	20240403	190700	92391230	13520	13520	13520	13520	0
113	20240403	190600	92391230	13520	13520	13520	13520	0
114	20240403	190500	92391230	13520	13520	13520	13520	0
115	20240403	190400	92391230	13520	13520	13520	13520	0
116	20240403	190300	92391230	13520	13520	13520	13520	0
117	20240403	190200	92391230	13520	13520	13520	13520	0
118	20240403	190100	92391230	13520	13520	13520	13520	0
119	20240403	190000	92391230	13520	13520	13520	13520	0
120	20240403	185900	92391230	13520	13520	13520	13520	0
121	20240403	185800	92391230	13520	13520	13520	13520	0
122	20240403	185700	92391230	13520	13520	13520	13520	991
123	20240403	185600	92391230	13520	13520	13520	13520	0
124	20240403	185500	92391230	13520	13520	13520	13520	0
125	20240403	185400	92391230	13520	13520	13520	13520	0
126	20240403	185300	92391230	13520	13520	13520	13520	0
127	20240403	185200	92391230	13520	13520	13520	13520	0
128	20240403	185100	92391230	13520	13520	13520	13520	0
129	20240403	185000	92391230	13520	13520	13520	13520	0
130	20240403	184900	92391230	13520	13520	13520	13520	0
131	20240403	184800	92391230	13520	13520	13520	13520	0
132	20240403	184700	92391230	13520	13520	13520	13520	0
133	20240403	184600	92391230	13520	13520	13520	13520	0
134	20240403	184500	92391230	13520	13520	13520	13520	0
135	20240403	184400	92391230	13520	13520	13520	13520	0
136	20240403	184300	92391230	13520	13520	13520	13520	0
137	20240403	184200	92391230	13520	13520	13520	13520	0
138	20240403	184100	92391230	13520	13520	13520	13520	0
139	20240403	184000	92391230	13520	13520	13520	13520	0
140	20240403	183900	92391230	13520	13520	13520	13520	0
141	20240403	183800	92391230	13520	13520	13520	13520	0
142	20240403	183700	92391230	13520	13520	13520	13520	0
143	20240403	183600	92391230	13520	13520	13520	13520	0
144	20240403	183500	92391230	13520	13520	13520	13520	0
145	20240403	183400	92391230	13520	13520	13520	13520	0
146	20240403	183300	92391230	13520	13520	13520	13520	0
147	20240403	183200	92391230	13520	13520	13520	13520	0
148	20240403	183100	92391230	13520	13520	13520	13520	0
149	20240403	183000	92391230	13520	13520	13520	13520	0
150	20240403	182900	92391230	13520	13520	13520	13520	0
151	20240403	182800	92391230	13520	13520	13520	13520	0
152	20240403	182700	92391230	13520	13520	13520	13520	991
153	20240403	182600	92391230	13520	13520	13520	13520	0
154	20240403	182500	92391230	13520	13520	13520	13520	0
155	20240403	182400	92391230	13520	13520	13520	13520	0
156	20240403	182300	92391230	13520	13520	13520	13520	0
157	20240403	182200	92391230	13520	13520	13520	13520	0
158	20240403	182100	92391230	13520	13520	13520	13520	0
159	20240403	182000	92391230	13520	13520	13520	13520	0
160	20240403	181900	92391230	13520	13520	13520	13520	0
161	20240403	181800	92391230	13520	13520	13520	13520	0
162	20240403	181700	92391230	13520	13520	13520	13520	0
163	20240403	181600	92391230	13520	13520	13520	13520	0
164	20240403	181500	92391230	13520	13520	13520	13520	0
165	20240403	181400	92391230	13520	13520	13520	13520	0
166	20240403	181300	92391230	13520	13520	13520	13520	0
167	20240403	181200	92391230	13520	13520	13520	13520	0
168	20240403	181100	92391230	13520	13520	13520	13520	0
169	20240403	181000	92391230	13520	13520	13520	13520	0
170	20240403	180900	92391230	13520	13520	13520	13520	0
171	20240403	180800	92391230	13520	13520	13520	13520	0
172	20240403	180700	92391230	13520	13520	13520	13520	0
173	20240403	180600	92391230	13520	13520	13520	13520	0
174	20240403	180500	92391230	13520	13520	13520	13520	0
175	20240403	180400	92391230	13520	13520	13520	13520	0
176	20240403	180300	92391230	13520	13520	13520	13520	0
177	20240403	180200	92391230	13520	13520	13520	13520	0
178	20240403	180100	92391230	13520	13520	13520	13520	0
179	20240403	180000	92391230	13520	13520	13520	13520	0
180	20240403	175900	92391230	13520	13520	13520	13520	0
181	20240403	175800	92391230	13520	13520	13520	13520	0
182	20240403	175700	92391230	13520	13520	13520	13520	991
183	20240403	175600	92391230	13520	13520	13520	13520	0
184	20240403	175500	92391230	13520	13520	13520	13520	0
185	20240403	175400	92391230	13520	13520	13520	13520	0
186	20240403	175300	92391230	13520	13520	13520	13520	0
187	20240403	175200	92391230	13520	13520	13520	13520	0
188	20240403	175100	92391230	13520	13520	13520	13520	0
189	20240403	175000	92391230	13520	13520	13520	13520	0
190	20240403	174900	92391230	13520	13520	13520	13520	0
191	20240403	174800	92391230	13520	13520	13520	13520	0
192	20240403	174700	92391230	13520	13520	13520	13520	0
193	20240403	174600	92391230	13520	13520	13520	13520	0
194	20240403	174500	92391230	13520	13520	13520	13520	0
195	20240403	174400	92391230	13520	13520	13520	13520	0
196	20240403	174300	92391230	13520	13520	13520	13520	0
197	20240403	174200	92391230	13520	13520	13520	13520	0
198	20240403	174100	92391230	13520	13520	13520	13520	0
199	20240403	174000	92391230	13520	13520	13520	13520	0
200	20240403	173900	92391230	13520	13520	13520	13520	0
201	20240403	173800	92391230	13520	13520	13520	13520	0
202	20240403	173700	92391230	13520	13520	13520	13520	0
203	20240403	173600	92391230	13520	13520	13520	13520	0
204	20240403	173500	92391230	13520	13520	13520	13520	0
205	20240403	173400	92391230	13520	13520	13520	13520	0
206	20240403	173300	92391230	13520	13520	13520	13520	0
207	20240403	173200	92391230	13520	13520	13520	13520	0
208	20240403	173100	92391230	13520	13520	13520	13520	0
209	20240403	173000	92391230	13520	13520	13520	13520	0
210	20240403	172900	92391230	13520	13520	13520	13520	0
211	20240403	172800	92391230	13520	13520	13520	13520	0
212	20240403	172700	92391230	13520	13520	13520	13520	991
213	20240403	172600	92391230	13520	13520	13520	13520	0
214	20240403	172500	92391230	13520	13520	13520	13520	0
215	20240403	172400	92391230	13520	13520	13520	13520	0
216	20240403	172300	92391230	13520	13520	13520	13520	0
217	20240403	172200	92391230	13520	13520	13520	13520	0
218	20240403	172100	92391230	13520	13520	13520	13520	0
219	20240403	172000	92391230	13520	13520	13520	13520	0
220	20240403	171900	92391230	13520	13520	13520	13520	0
221	20240403	171800	92391230	13520	13520	13520	13520	0
222	20240403	171700	92391230	13520	13520	13520	13520	0
223	20240403	171600	92391230	13520	13520	13520	13520	0
224	20240403	171500	92391230	13520	13520	13520	13520	0
225	20240403	171400	92391230	13520	13520	13520	13520	0
226	20240403	171300	92391230	13520	13520	13520	13520	0
227	20240403	171200	92391230	13520	13520	13520	13520	0
228	20240403	171100	92391230	13520	13520	13520	13520	0
229	20240403	171000	92391230	13520	13520	13520	13520	0
230	20240403	170900	92391230	13520	13520	13520	13520	0
231	20240403	170800	92391230	13520	13520	13520	13520	0
232	20240403	170700	92391230	13520	13520	13520	13520	0
233	20240403	170600	92391230	13520	13520	13520	13520	0
234	20240403	170500	92391230	13520	13520	13520	13520	0
235	20240403	170400	92391230	13520	13520	13520	13520	0
236	20240403	170300	92391230	13520	13520	13520	13520	0
237	20240403	170200	92391230	13520	13520	13520	13520	0
238	20240403	170100	92391230	13520	13520	13520	13520	0
239	20240403	170000	92391230	13520	13520	13520	13520	0
240	20240403	165900	92391230	13520	13520	13520	13520	0
241	20240403	165800	92391230	13520	13520	13520	13520	0
242	20240403	165700	92391230	13520	13520	13520	13520	991
243	20240403	165600	92391230	13520	13520	13520	13520	0
244	20240403	165500	92391230	13520	13520	13520	13520	0
245	20240403	165400	92391230	13520	13520	13520	13520	0
246	20240403	165300	92391230	13520	13520	13520	13520	0
247	20240403	165200	92391230	13520	13520	13520	13520	0
248	20240403	165100	92391230	13520	13520	13520	13520	0
249	20240403	165000	92391230	13520	13520	13520	13520	0
250	20240403	164900	92391230	13520	13520	13520	13520	0
251	20240403	164800	92391230	13520	13520	13520	13520	0
252	20240403	164700	92391230	13520	13520	13520	13520	0
253	20240403	164600	92391230	13520	13520	13520	13520	0
254	20240403	164500	92391230	13520	13520	13520	13520	0
255	20240403	164400	92391230	13520	13520	13520	13520	0
256	20240403	164300	92391230	13520	13520	13520	13520	0
257	20240403	164200	92391230	13520	13520	13520	13520	0
258	20240403	164100	92391230	13520	13520	13520	13520	0
259	20240403	164000	92391230	13520	13520	13520	13520	0
260	20240403	163900	92391230	13520	13520	13520	13520	0
261	20240403	163800	92391230	13520	13520	13520	13520	0
262	20240403	163700	92391230	13520	13520	13520	13520	0
263	20240403	163600	92391230	13520	13520	13520	13520	0
264	20240403	163500	92391230	13520	13520	13520	13520	0
265	20240403	163400	92391230	13520	13520	13520	13520	0
266	20240403	163300	92391230	13520	13520	13520	13520	0
267	20240403	163200	92391230	13520	13520	13520	13520	0
268	20240403	163100	92391230	13520	13520	13520	13520	0
269	20240403	163000	92391230	13520	13520	13520	13520	0
270	20240403	162900	92391230	13520	13520	13520	13520	0
271	20240403	162800	92391230	13520	13520	13520	13520	0
272	20240403	162700	92391230	13520	13520	13520	13520	991
273	20240403	162600	92391230	13520	13520	13520	13520	0
274	20240403	162500	92391230	13520	13520	13520	13520	0
275	20240403	162400	92391230	13520	13520	13520	13520	0
276	20240403	162300	92391230	13520	13520	13520	13520	0
277	20240403	162200	92391230	13520	13520	13520	13520	0
278	20240403	162100	92391230	13520	13520	13520	13520	0
279	20240403	162000	92391230	13520	13520	13520	13520	0
280	20240403	161900	92391230	13520	13520	13520	13520	0
281	20240403	161800	92391230	13520	13520	13520	13520	0
282	20240403	161700	92391230	13520	13520	13520	13520	0
283	20240403	161600	92391230	13520	13520	13520	13520	0
284	20240403	161500	92391230	13520	13520	13520	13520	0
285	20240403	161400	92391230	13520	13520	13520	13520	0
286	20240403	161300	92391230	13520	13520	13520	13520	0
287	20240403	161200	92391230	13520	13520	13520	13520	0
288	20240403	161100	92391230	13520	13520	13520	13520	0
289	20240403	161000	92391230	13520	13520	13520	13520	0
290	20240403	160900	92391230	13520	13520	13520	13520	0
291	20240403	160800	92391230	13520	13520	13520	13520	0
292	20240403	160700	92391230	13520	13520	13520	13520	0
293	20240403	160600	92391230	13520	13520	13520	13520	0
294	20240403	160500	92391230	13520	13520	13520	13520	0
295	20240403	160400	92391230	13520	13520	13520	13520	0
296	20240403	160300	92391230	13520	13520	13520	13520	0
297	20240403	160200	92391230	13520	13520	13520	13520	0
298	20240403	160100	92391230	13520	13520	13520	13520	0
299	20240403	160000	92391230	13520	13520	13520	13520	0
300	20240403	155900	92391230	13520	13520	13520	13520	0
301	20240403	155800	92391230	13520	13520	13520	13520	0
302	20240403	155700	92391230	13520	13520	13520	13520	991
303	20240403	155600	92391230	13520	13520	13520	13520	0
304	20240403	155500	92391230	13520	13520	13520	13520	0
305	20240403	155400	92391230	13520	13520	13520	13520	0
306	20240403	155300	92391230	13520	13520	13520	13520	0
307	20240403	155200	92391230	13520	13520	13520	13520	0
308	20240403	155100	92391230	13520	13520	13520	13520	0
309	20240403	155000	92391230	13520	13520	13520	13520	0
310	20240403	154900	92391230	13520	13520	13520	13520	0
311	20240403	154800	92391230	13520	13520	13520	13520	0
312	20240403	154700	92391230	13520	13520	13520	13520	0
313	20240403	154600	92391230	13520	13520	13520	13520	0
314	20240403	154500	92391230	13520	13520	13520	13520	0
315	20240403	154400	92391230	13520	13520	13520	13520	0
316	20240403	154300	92391230	13520	13520	13520	13520	0
317	20240403	154200	92391230	13520	13520	13520	13520	0
318	20240403	154100	92391230	13520	13520	13520	13520	0
319	20240403	154000	92391230	13520	13520	13520	13520	0
320	20240403	153900	92391230	13520	13520	13520	13520	0
321	20240403	153800	92391230	13520	13520	13520	13520	0
322	20240403	153700	92391230	13520	13520	13520	13520	0
323	20240403	153600	92391230	13520	13520	13520	13520	0
324	20240403	153500	92391230	13520	13520	13520	13520	0
325	20240403	153400	92391230	13520	13520	13520	13520	0
326	20240403	153300	92391230	13520	13520	13520	13520	0
327	20240403	153200	92391230	13520	13520	13520	13520	0
328	20240403	153100	92391230	13520	13520	13520	13520	0
329	20240403	153000	92391230	13520	13520	13520	13520	991
330	20240403	152900	78992910	13540	13540	13540	13540	0
331	20240403	152800	78992910	13540	13540	13540	13540	0
332	20240403	152700	78992910	13540	13540	13540	13540	0
333	20240403	152600	78992910	13540	13540	13540	13540	0
334	20240403	152500	78992910	13540	13540	13540	13540	0
335	20240403	152400	78992910	13540	13540	13540	13540	0
336	20240403	152300	78992910	13540	13540	13540	13540	0
337	20240403	152200	78992910	13540	13540	13540	13540	0
338	20240403	152100	78992910	13540	13540	13540	13540	0
339	20240403	152000	78992910	13540	13540	13540	13540	0
340	20240403	151900	78992910	13540	13540	13540	13540	11
341	20240403	151800	78843970	13540	13540	13540	13540	0
342	20240403	151700	78843970	13540	13540	13540	13540	146
343	20240403	151600	76867130	13550	13550	13550	13550	0
344	20240403	151500	76867130	13550	13550	13550	13550	0
345	20240403	151400	76867130	13550	13550	13550	13550	0
346	20240403	151300	76867130	13550	13550	13550	13550	1
347	20240403	151200	76853580	13540	13540	13540	13540	0
348	20240403	151100	76853580	13540	13540	13540	13540	86
349	20240403	151000	75689140	13540	13570	13570	13540	118
350	20240403	150900	74091390	13540	13540	13540	13540	0
351	20240403	150800	74091390	13540	13540	13540	13540	0
352	20240403	150700	74091390	13540	13540	13540	13540	16
353	20240403	150600	73874750	13540	13540	13540	13540	0
354	20240403	150500	73874750	13540	13540	13540	13540	0
355	20240403	150400	73874750	13540	13540	13540	13540	0
356	20240403	150300	73874750	13540	13540	13540	13540	0
357	20240403	150200	73874750	13540	13540	13540	13540	0
358	20240403	150100	73874750	13540	13550	13550	13540	100
359	20240403	150000	72520740	13540	13540	13540	13540	0
360	20240403	145900	72520740	13540	13540	13540	13540	0
361	20240403	145800	72520740	13540	13540	13540	13540	0
362	20240403	145700	72520740	13540	13540	13540	13540	0
363	20240403	145600	72520740	13540	13540	13540	13540	100
364	20240403	145500	71166740	13540	13540	13540	13540	79
365	20240403	145400	70097080	13530	13530	13530	13530	0
366	20240403	145300	70097080	13530	13530	13530	13530	0
367	20240403	145200	70097080	13530	13530	13530	13530	0
368	20240403	145100	70097080	13530	13530	13530	13530	0
369	20240403	145000	70097080	13530	13530	13530	13530	0
370	20240403	144900	70097080	13530	13530	13530	13530	22
371	20240403	144800	69799420	13540	13540	13540	13540	9
372	20240403	144700	69677560	13530	13530	13530	13530	0
373	20240403	144600	69677560	13530	13530	13530	13530	0
374	20240403	144500	69677560	13530	13530	13530	13530	0
375	20240403	144400	69677560	13530	13530	13530	13530	0
376	20240403	144300	69677560	13530	13530	13530	13530	0
377	20240403	144200	69677560	13530	13530	13530	13530	0
378	20240403	144100	69677560	13530	13530	13530	13530	0
379	20240403	144000	69677560	13530	13530	13530	13530	0
380	20240403	143900	69677560	13530	13530	13530	13530	0
381	20240403	143800	69677560	13530	13530	13530	13530	4
382	20240403	143700	69623440	13520	13520	13520	13520	0
383	20240403	143600	69623440	13520	13520	13520	13520	0
384	20240403	143500	69623440	13520	13520	13520	13520	0
385	20240403	143400	69623440	13520	13520	13520	13520	0
386	20240403	143300	69623440	13520	13520	13520	13520	0
387	20240403	143200	69623440	13520	13520	13520	13520	0
388	20240403	143100	69623440	13520	13520	13520	13520	7
389	20240403	143000	69528800	13530	13530	13530	13530	2
390	20240403	142900	69501740	13520	13520	13520	13520	0
391	20240403	142800	69501740	13520	13520	13520	13520	0
392	20240403	142700	69501740	13520	13520	13520	13520	0
393	20240403	142600	69501740	13520	13520	13520	13520	0
394	20240403	142500	69501740	13520	13520	13520	13520	0
395	20240403	142400	69501740	13520	13520	13520	13520	0
396	20240403	142300	69501740	13520	13520	13520	13520	119
397	20240403	142200	67892860	13540	13540	13540	13540	0
398	20240403	142100	67892860	13540	13540	13540	13540	0
399	20240403	142000	67892860	13540	13540	13540	13540	5
400	20240403	141900	67825160	13540	13540	13540	13540	0
401	20240403	141800	67825160	13540	13540	13540	13540	0
402	20240403	141700	67825160	13540	13540	13540	13540	7
403	20240403	141600	67730380	13530	13530	13530	13530	12
404	20240403	141500	67568020	13530	13530	13530	13530	0
405	20240403	141400	67568020	13530	13530	13530	13530	0
406	20240403	141300	67568020	13530	13530	13530	13530	0
407	20240403	141200	67568020	13530	13530	13530	13530	0
408	20240403	141100	67568020	13530	13530	13530	13530	0
409	20240403	141000	67568020	13530	13530	13530	13530	11
410	20240403	140900	67419190	13530	13530	13530	13530	0
411	20240403	140800	67419190	13530	13530	13530	13530	0
412	20240403	140700	67419190	13530	13530	13530	13530	0
413	20240403	140600	67419190	13530	13540	13540	13530	338
414	20240403	140500	62844970	13540	13540	13540	13540	0
415	20240403	140400	62844970	13540	13540	13540	13540	1
416	20240403	140300	62831430	13550	13550	13550	13550	0
417	20240403	140200	62831430	13550	13550	13550	13550	0
418	20240403	140100	62831430	13550	13550	13550	13550	0
419	20240403	140000	62831430	13550	13550	13550	13550	0
420	20240403	135900	62831430	13550	13550	13550	13550	0
421	20240403	135800	62831430	13550	13550	13550	13550	40
422	20240403	135700	62289430	13560	13560	13560	13560	0
423	20240403	135600	62289430	13560	13560	13560	13560	0
424	20240403	135500	62289430	13560	13560	13560	13560	0
425	20240403	135400	62289430	13560	13560	13560	13560	0
426	20240403	135300	62289430	13560	13560	13560	13560	0
427	20240403	135200	62289430	13560	13560	13560	13560	0
428	20240403	135100	62289430	13560	13560	13560	13560	5
429	20240403	135000	62221630	13560	13560	13560	13560	0
430	20240403	134900	62221630	13560	13560	13560	13560	0
431	20240403	134800	62221630	13560	13560	13560	13560	0
432	20240403	134700	62221630	13560	13560	13560	13560	0
433	20240403	134600	62221630	13560	13560	13560	13560	1
434	20240403	134500	62208070	13560	13560	13560	13560	0
435	20240403	134400	62208070	13560	13560	13560	13560	1
436	20240403	134300	62194510	13550	13550	13550	13550	0
437	20240403	134200	62194510	13550	13550	13550	13550	7
438	20240403	134100	62099660	13550	13550	13550	13550	92
439	20240403	134000	60853060	13560	13560	13560	13560	0
440	20240403	133900	60853060	13560	13560	13560	13560	0
441	20240403	133800	60853060	13560	13560	13560	13560	0
442	20240403	133700	60853060	13560	13560	13560	13560	0
443	20240403	133600	60853060	13560	13560	13560	13560	0
444	20240403	133500	60853060	13560	13560	13560	13560	0
445	20240403	133400	60853060	13560	13560	13560	13560	0
446	20240403	133300	60853060	13560	13560	13560	13560	2
447	20240403	133200	60825940	13570	13570	13570	13570	0
448	20240403	133100	60825940	13570	13570	13570	13570	0
449	20240403	133000	60825940	13570	13570	13570	13570	0
450	20240403	132900	60825940	13570	13570	13570	13570	0
451	20240403	132800	60825940	13570	13570	13570	13570	0
452	20240403	132700	60825940	13570	13570	13570	13570	0
453	20240403	132600	60825940	13570	13570	13570	13570	0
454	20240403	132500	60825940	13570	13570	13570	13570	0
455	20240403	132400	60825940	13570	13570	13570	13570	0
456	20240403	132300	60825940	13570	13570	13570	13570	0
457	20240403	132200	60825940	13570	13570	13570	13570	0
458	20240403	132100	60825940	13570	13570	13570	13570	0
459	20240403	132000	60825940	13570	13570	13570	13570	0
460	20240403	131900	60825940	13570	13570	13570	13570	0
461	20240403	131800	60825940	13570	13570	13570	13570	10
462	20240403	131700	60690240	13570	13570	13570	13570	1
463	20240403	131600	60676670	13570	13570	13570	13570	0
464	20240403	131500	60676670	13570	13570	13570	13570	0
465	20240403	131400	60676670	13570	13570	13570	13570	0
466	20240403	131300	60676670	13570	13570	13570	13570	0
467	20240403	131200	60676670	13570	13570	13570	13570	0
468	20240403	131100	60676670	13570	13570	13570	13570	0
469	20240403	131000	60676670	13570	13560	13570	13560	401
470	20240403	130900	55235550	13540	13540	13540	13540	0
471	20240403	130800	55235550	13540	13540	13540	13540	0
472	20240403	130700	55235550	13540	13540	13540	13540	25
473	20240403	130600	54897050	13540	13540	13540	13540	100
474	20240403	130500	53543050	13550	13550	13550	13550	0
475	20240403	130400	53543050	13550	13550	13550	13550	0
476	20240403	130300	53543050	13550	13550	13550	13550	59
477	20240403	130200	52743600	13550	13550	13550	13550	0
478	20240403	130100	52743600	13550	13550	13550	13550	0
479	20240403	130000	52743600	13550	13550	13550	13550	0
480	20240403	125900	52743600	13550	13570	13570	13550	113
481	20240403	125800	51212150	13570	13560	13570	13560	14
482	20240403	125700	51022260	13550	13550	13550	13550	0
483	20240403	125600	51022260	13550	13550	13550	13550	0
484	20240403	125500	51022260	13550	13550	13550	13550	0
485	20240403	125400	51022260	13550	13550	13550	13550	0
486	20240403	125300	51022260	13550	13550	13550	13550	0
487	20240403	125200	51022260	13550	13550	13550	13550	0
488	20240403	125100	51022260	13550	13550	13550	13550	0
489	20240403	125000	51022260	13550	13550	13550	13550	0
490	20240403	124900	51022260	13550	13550	13550	13550	0
491	20240403	124800	51022260	13550	13550	13550	13550	0
492	20240403	124700	51022260	13550	13550	13550	13550	0
493	20240403	124600	51022260	13550	13550	13550	13550	0
494	20240403	124500	51022260	13550	13550	13550	13550	0
495	20240403	124400	51022260	13550	13550	13550	13550	0
496	20240403	124300	51022260	13550	13550	13550	13550	0
497	20240403	124200	51022260	13550	13550	13550	13550	0
498	20240403	124100	51022260	13550	13550	13550	13550	0
499	20240403	124000	51022260	13550	13550	13550	13550	0
500	20240403	123900	51022260	13550	13570	13570	13550	100
501	20240403	123800	49666830	13560	13560	13560	13560	0
502	20240403	123700	49666830	13560	13560	13560	13560	0
503	20240403	123600	49666830	13560	13560	13560	13560	0
504	20240403	123500	49666830	13560	13560	13560	13560	0
505	20240403	123400	49666830	13560	13560	13560	13560	0
506	20240403	123300	49666830	13560	13560	13560	13560	0
507	20240403	123200	49666830	13560	13560	13560	13560	0
508	20240403	123100	49666830	13560	13560	13560	13560	0
509	20240403	123000	49666830	13560	13560	13560	13560	0
510	20240403	122900	49666830	13560	13560	13560	13560	0
511	20240403	122800	49666830	13560	13560	13560	13560	0
512	20240403	122700	49666830	13560	13560	13560	13560	0
513	20240403	122600	49666830	13560	13560	13560	13560	0
514	20240403	122500	49666830	13560	13560	13560	13560	0
515	20240403	122400	49666830	13560	13560	13560	13560	0
516	20240403	122300	49666830	13560	13560	13560	13560	0
517	20240403	122200	49666830	13560	13560	13560	13560	0
518	20240403	122100	49666830	13560	13560	13560	13560	0
519	20240403	122000	49666830	13560	13560	13560	13560	0
520	20240403	121900	49666830	13560	13560	13560	13560	0
521	20240403	121800	49666830	13560	13560	13560	13560	0
522	20240403	121700	49666830	13560	13560	13560	13560	0
523	20240403	121600	49666830	13560	13560	13560	13560	0
524	20240403	121500	49666830	13560	13560	13560	13560	0
525	20240403	121400	49666830	13560	13560	13560	13560	0
526	20240403	121300	49666830	13560	13560	13560	13560	0
527	20240403	121200	49666830	13560	13560	13560	13560	0
528	20240403	121100	49666830	13560	13560	13560	13560	0
529	20240403	121000	49666830	13560	13560	13560	13560	0
530	20240403	120900	49666830	13560	13560	13560	13560	0
531	20240403	120800	49666830	13560	13560	13560	13560	0
532	20240403	120700	49666830	13560	13560	13560	13560	0
533	20240403	120600	49666830	13560	13560	13560	13560	0
534	20240403	120500	49666830	13560	13560	13560	13560	0
535	20240403	120400	49666830	13560	13560	13560	13560	0
536	20240403	120300	49666830	13560	13560	13560	13560	0
537	20240403	120200	49666830	13560	13560	13560	13560	0
538	20240403	120100	49666830	13560	13560	13560	13560	0
539	20240403	120000	49666830	13560	13560	13560	13560	0
540	20240403	115900	49666830	13560	13560	13560	13560	2
541	20240403	115800	49639710	13560	13560	13560	13560	0
542	20240403	115700	49639710	13560	13560	13560	13560	0
543	20240403	115600	49639710	13560	13560	13560	13560	0
544	20240403	115500	49639710	13560	13560	13560	13560	0
545	20240403	115400	49639710	13560	13560	13560	13560	0
546	20240403	115300	49639710	13560	13560	13560	13560	1
547	20240403	115200	49626150	13560	13560	13560	13560	0
548	20240403	115100	49626150	13560	13600	13600	13560	10
549	20240403	115000	49490490	13560	13560	13560	13560	0
550	20240403	114900	49490490	13560	13560	13560	13560	0
551	20240403	114800	49490490	13560	13560	13560	13560	0
552	20240403	114700	49490490	13560	13560	13560	13560	0
553	20240403	114600	49490490	13560	13560	13560	13560	0
554	20240403	114500	49490490	13560	13560	13560	13560	0
555	20240403	114400	49490490	13560	13560	13560	13560	0
556	20240403	114300	49490490	13560	13560	13560	13560	0
557	20240403	114200	49490490	13560	13560	13560	13560	0
558	20240403	114100	49490490	13560	13560	13560	13560	0
559	20240403	114000	49490490	13560	13560	13560	13560	0
560	20240403	113900	49490490	13560	13560	13560	13560	0
561	20240403	113800	49490490	13560	13560	13560	13560	0
562	20240403	113700	49490490	13560	13560	13560	13560	0
563	20240403	113600	49490490	13560	13560	13560	13560	0
564	20240403	113500	49490490	13560	13560	13560	13560	1
565	20240403	113400	49476930	13560	13560	13560	13560	1
566	20240403	113300	49463370	13560	13560	13560	13560	1
567	20240403	113200	49449810	13560	13560	13560	13560	0
568	20240403	113100	49449810	13560	13560	13560	13560	0
569	20240403	113000	49449810	13560	13560	13560	13560	2
570	20240403	112900	49422690	13570	13590	13590	13570	3
571	20240403	112800	49381950	13600	13600	13600	13600	0
572	20240403	112700	49381950	13600	13600	13600	13600	0
573	20240403	112600	49381950	13600	13600	13600	13600	0
574	20240403	112500	49381950	13600	13600	13600	13600	0
575	20240403	112400	49381950	13600	13600	13600	13600	0
576	20240403	112300	49381950	13600	13600	13600	13600	0
577	20240403	112200	49381950	13600	13600	13600	13600	0
578	20240403	112100	49381950	13600	13600	13600	13600	0
579	20240403	112000	49381950	13600	13600	13600	13600	0
580	20240403	111900	49381950	13600	13600	13600	13600	0
581	20240403	111800	49381950	13600	13600	13600	13600	0
582	20240403	111700	49381950	13600	13600	13600	13600	0
583	20240403	111600	49381950	13600	13600	13600	13600	0
584	20240403	111500	49381950	13600	13600	13600	13600	0
585	20240403	111400	49381950	13600	13600	13600	13600	8
586	20240403	111300	49273150	13630	13630	13630	13630	0
587	20240403	111200	49273150	13630	13630	13630	13630	0
588	20240403	111100	49273150	13630	13630	13630	13630	4
589	20240403	111000	49218630	13640	13640	13640	13640	0
590	20240403	110900	49218630	13640	13640	13640	13640	0
591	20240403	110800	49218630	13640	13640	13640	13640	0
592	20240403	110700	49218630	13640	13640	13640	13640	0
593	20240403	110600	49218630	13640	13640	13640	13640	0
594	20240403	110500	49218630	13640	13640	13640	13640	0
595	20240403	110400	49218630	13640	13640	13640	13640	0
596	20240403	110300	49218630	13640	13640	13640	13640	0
597	20240403	110200	49218630	13640	13610	13640	13610	57
598	20240403	110100	48442650	13600	13600	13600	13600	0
599	20240403	110000	48442650	13600	13600	13600	13600	0
600	20240403	105900	48442650	13600	13600	13600	13600	0
601	20240403	105800	48442650	13600	13600	13600	13600	0
602	20240403	105700	48442650	13600	13600	13600	13600	0
603	20240403	105600	48442650	13600	13600	13600	13600	0
604	20240403	105500	48442650	13600	13600	13600	13600	0
605	20240403	105400	48442650	13600	13600	13600	13600	0
606	20240403	105300	48442650	13600	13600	13600	13600	0
607	20240403	105200	48442650	13600	13600	13600	13600	0
608	20240403	105100	48442650	13600	13600	13600	13600	0
609	20240403	105000	48442650	13600	13600	13600	13600	0
610	20240403	104900	48442650	13600	13600	13600	13600	1
611	20240403	104800	48429050	13640	13640	13640	13640	0
612	20240403	104700	48429050	13640	13640	13640	13640	3
613	20240403	104600	48388130	13600	13600	13600	13600	1
614	20240403	104500	48374530	13630	13630	13630	13630	0
615	20240403	104400	48374530	13630	13630	13630	13630	0
616	20240403	104300	48374530	13630	13630	13630	13630	0
617	20240403	104200	48374530	13630	13630	13630	13630	0
618	20240403	104100	48374530	13630	13630	13630	13630	0
619	20240403	104000	48374530	13630	13630	13630	13630	0
620	20240403	103900	48374530	13630	13630	13630	13630	0
621	20240403	103800	48374530	13630	13630	13630	13630	0
622	20240403	103700	48374530	13630	13620	13630	13620	7
623	20240403	103600	48279130	13540	13540	13540	13540	0
624	20240403	103500	48279130	13540	13540	13540	13540	0
625	20240403	103400	48279130	13540	13540	13540	13540	1
626	20240403	103300	48265590	13640	13640	13640	13640	0
627	20240403	103200	48265590	13640	13640	13640	13640	0
628	20240403	103100	48265590	13640	13640	13640	13640	0
629	20240403	103000	48265590	13640	13640	13640	13640	0
630	20240403	102900	48265590	13640	13640	13640	13640	0
631	20240403	102800	48265590	13640	13580	13640	13580	70
632	20240403	102700	47311810	13520	13520	13520	13520	0
633	20240403	102600	47311810	13520	13520	13520	13520	0
634	20240403	102500	47311810	13520	13520	13520	13520	0
635	20240403	102400	47311810	13520	13520	13520	13520	0
636	20240403	102300	47311810	13520	13520	13520	13520	1
637	20240403	102200	47298290	13520	13530	13530	13520	450
638	20240403	102100	41213440	13530	13530	13530	13530	0
639	20240403	102000	41213440	13530	13530	13530	13530	0
640	20240403	101900	41213440	13530	13530	13530	13530	0
641	20240403	101800	41213440	13530	13530	13530	13530	0
642	20240403	101700	41213440	13530	13530	13530	13530	0
643	20240403	101600	41213440	13530	13530	13530	13530	322
644	20240403	101500	36856780	13530	13530	13530	13530	38
645	20240403	101400	36342640	13580	13580	13580	13580	0
646	20240403	101300	36342640	13580	13580	13580	13580	1
647	20240403	101200	36329060	13580	13580	13580	13580	0
648	20240403	101100	36329060	13580	13580	13580	13580	1
649	20240403	101000	36315480	13580	13590	13590	13580	110
650	20240403	100900	34821640	13590	13590	13590	13590	0
651	20240403	100800	34821640	13590	13590	13590	13590	150
652	20240403	100700	32783140	13590	13590	13590	13590	0
653	20240403	100600	32783140	13590	13590	13590	13590	0
654	20240403	100500	32783140	13590	13590	13590	13590	0
655	20240403	100400	32783140	13590	13590	13590	13590	0
656	20240403	100300	32783140	13590	13590	13590	13590	0
657	20240403	100200	32783140	13590	13600	13600	13590	177
658	20240403	100100	30376710	13600	13600	13600	13600	0
659	20240403	100000	30376710	13600	13600	13600	13600	8
660	20240403	095900	30267910	13670	13670	13670	13670	0
661	20240403	095800	30267910	13670	13670	13670	13670	0
662	20240403	095700	30267910	13670	13670	13670	13670	1
663	20240403	095600	30254240	13680	13680	13680	13680	0
664	20240403	095500	30254240	13680	13680	13680	13680	0
665	20240403	095400	30254240	13680	13680	13680	13680	0
666	20240403	095300	30254240	13680	13680	13680	13680	0
667	20240403	095200	30254240	13680	13680	13680	13680	0
668	20240403	095100	30254240	13680	13680	13680	13680	0
669	20240403	095000	30254240	13680	13680	13680	13680	0
670	20240403	094900	30254240	13680	13680	13680	13680	0
671	20240403	094800	30254240	13680	13680	13680	13680	0
672	20240403	094700	30254240	13680	13680	13680	13680	0
673	20240403	094600	30254240	13680	13680	13680	13680	0
674	20240403	094500	30254240	13680	13680	13680	13680	0
675	20240403	094400	30254240	13680	13680	13680	13680	0
676	20240403	094300	30254240	13680	13680	13680	13680	0
677	20240403	094200	30254240	13680	13680	13680	13680	20
678	20240403	094100	29980640	13680	13680	13680	13680	3
679	20240403	094000	29939600	13680	13680	13680	13680	2
680	20240403	093900	29912240	13680	13680	13680	13680	1
681	20240403	093800	29898560	13680	13680	13680	13680	0
682	20240403	093700	29898560	13680	13680	13680	13680	3
683	20240403	093600	29857520	13580	13580	13580	13580	0
684	20240403	093500	29857520	13580	13580	13580	13580	0
685	20240403	093400	29857520	13580	13580	13580	13580	0
686	20240403	093300	29857520	13580	13580	13580	13580	3
687	20240403	093200	29816780	13680	13680	13680	13680	0
688	20240403	093100	29816780	13680	13680	13680	13680	1
689	20240403	093000	29803100	13580	13580	13580	13580	52
690	20240403	092900	29096940	13580	13580	13580	13580	0
691	20240403	092800	29096940	13580	13580	13580	13580	2
692	20240403	092700	29069780	13510	13510	13510	13510	0
693	20240403	092600	29069780	13510	13510	13510	13510	0
694	20240403	092500	29069780	13510	13580	13580	13510	490
695	20240403	092400	22441790	13600	13650	13650	13600	189
696	20240403	092300	19868870	13650	13680	13680	13650	132
697	20240403	092200	18065470	13680	13700	13700	13680	162
698	20240403	092100	15846940	13700	13700	13700	13700	0
699	20240403	092000	15846940	13700	13710	13710	13700	75
700	20240403	091900	14818870	13710	13710	13710	13710	3
701	20240403	091800	14777740	13710	13710	13710	13710	0
702	20240403	091700	14777740	13710	13710	13710	13710	35
703	20240403	091600	14297890	13710	13720	13720	13710	182
704	20240403	091500	11801850	13720	13720	13720	13720	0
705	20240403	091400	11801850	13720	13720	13720	13720	1
706	20240403	091300	11788130	13720	13720	13720	13720	75
707	20240403	091200	10759130	13730	13730	13730	13730	0
708	20240403	091100	10759130	13730	13730	13730	13730	173
709	20240403	091000	8383840	13820	13810	13820	13810	20
710	20240403	090900	8107630	13730	13740	13740	13730	218
711	20240403	090800	5114480	13730	13730	13730	13730	0
712	20240403	090700	5114480	13730	13730	13730	13730	62
713	20240403	090600	4263220	13730	13730	13730	13730	0
714	20240403	090500	4263220	13730	13740	13740	13730	201
715	20240403	090400	1502490	13740	13740	13740	13740	0
716	20240403	090300	1502490	13740	13740	13740	13740	1
717	20240403	090200	1488750	13750	13750	13750	13750	53
718	20240403	090100	760000	13810	13810	13810	13810	10
719	20240403	090000	621900	13820	13820	13820	13820	22