KissMeData/251120/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202400	71946710	12770	12770	12770	12770	41
3	20240401	202300	71946710	12770	12770	12770	12770	0
4	20240401	202200	71946710	12770	12770	12770	12770	0
5	20240401	202100	71946710	12770	12770	12770	12770	0
6	20240401	202000	71946710	12770	12770	12770	12770	0
7	20240401	201900	71946710	12770	12770	12770	12770	0
8	20240401	201800	71946710	12770	12770	12770	12770	0
9	20240401	201700	71946710	12770	12770	12770	12770	0
10	20240401	201600	71946710	12770	12770	12770	12770	0
11	20240401	201500	71946710	12770	12770	12770	12770	0
12	20240401	201400	71946710	12770	12770	12770	12770	0
13	20240401	201300	71946710	12770	12770	12770	12770	0
14	20240401	201200	71946710	12770	12770	12770	12770	0
15	20240401	201100	71946710	12770	12770	12770	12770	0
16	20240401	201000	71946710	12770	12770	12770	12770	0
17	20240401	200900	71946710	12770	12770	12770	12770	0
18	20240401	200800	71946710	12770	12770	12770	12770	0
19	20240401	200700	71946710	12770	12770	12770	12770	0
20	20240401	200600	71946710	12770	12770	12770	12770	0
21	20240401	200500	71946710	12770	12770	12770	12770	0
22	20240401	200400	71946710	12770	12770	12770	12770	0
23	20240401	200300	71946710	12770	12770	12770	12770	0
24	20240401	200200	71946710	12770	12770	12770	12770	0
25	20240401	200100	71946710	12770	12770	12770	12770	0
26	20240401	200000	71946710	12770	12770	12770	12770	0
27	20240401	195900	71946710	12770	12770	12770	12770	0
28	20240401	195800	71946710	12770	12770	12770	12770	0
29	20240401	195700	71946710	12770	12770	12770	12770	0
30	20240401	195600	71946710	12770	12770	12770	12770	0
31	20240401	195500	71946710	12770	12770	12770	12770	0
32	20240401	195400	71946710	12770	12770	12770	12770	41
33	20240401	195300	71946710	12770	12770	12770	12770	0
34	20240401	195200	71946710	12770	12770	12770	12770	0
35	20240401	195100	71946710	12770	12770	12770	12770	0
36	20240401	195000	71946710	12770	12770	12770	12770	0
37	20240401	194900	71946710	12770	12770	12770	12770	0
38	20240401	194800	71946710	12770	12770	12770	12770	0
39	20240401	194700	71946710	12770	12770	12770	12770	0
40	20240401	194600	71946710	12770	12770	12770	12770	0
41	20240401	194500	71946710	12770	12770	12770	12770	0
42	20240401	194400	71946710	12770	12770	12770	12770	0
43	20240401	194300	71946710	12770	12770	12770	12770	0
44	20240401	194200	71946710	12770	12770	12770	12770	0
45	20240401	194100	71946710	12770	12770	12770	12770	0
46	20240401	194000	71946710	12770	12770	12770	12770	0
47	20240401	193900	71946710	12770	12770	12770	12770	0
48	20240401	193800	71946710	12770	12770	12770	12770	0
49	20240401	193700	71946710	12770	12770	12770	12770	0
50	20240401	193600	71946710	12770	12770	12770	12770	0
51	20240401	193500	71946710	12770	12770	12770	12770	0
52	20240401	193400	71946710	12770	12770	12770	12770	0
53	20240401	193300	71946710	12770	12770	12770	12770	0
54	20240401	193200	71946710	12770	12770	12770	12770	0
55	20240401	193100	71946710	12770	12770	12770	12770	0
56	20240401	193000	71946710	12770	12770	12770	12770	0
57	20240401	192900	71946710	12770	12770	12770	12770	0
58	20240401	192800	71946710	12770	12770	12770	12770	0
59	20240401	192700	71946710	12770	12770	12770	12770	0
60	20240401	192600	71946710	12770	12770	12770	12770	0
61	20240401	192500	71946710	12770	12770	12770	12770	0
62	20240401	192400	71946710	12770	12770	12770	12770	41
63	20240401	192300	71946710	12770	12770	12770	12770	0
64	20240401	192200	71946710	12770	12770	12770	12770	0
65	20240401	192100	71946710	12770	12770	12770	12770	0
66	20240401	192000	71946710	12770	12770	12770	12770	0
67	20240401	191900	71946710	12770	12770	12770	12770	0
68	20240401	191800	71946710	12770	12770	12770	12770	0
69	20240401	191700	71946710	12770	12770	12770	12770	0
70	20240401	191600	71946710	12770	12770	12770	12770	0
71	20240401	191500	71946710	12770	12770	12770	12770	0
72	20240401	191400	71946710	12770	12770	12770	12770	0
73	20240401	191300	71946710	12770	12770	12770	12770	0
74	20240401	191200	71946710	12770	12770	12770	12770	0
75	20240401	191100	71946710	12770	12770	12770	12770	0
76	20240401	191000	71946710	12770	12770	12770	12770	0
77	20240401	190900	71946710	12770	12770	12770	12770	0
78	20240401	190800	71946710	12770	12770	12770	12770	0
79	20240401	190700	71946710	12770	12770	12770	12770	0
80	20240401	190600	71946710	12770	12770	12770	12770	0
81	20240401	190500	71946710	12770	12770	12770	12770	0
82	20240401	190400	71946710	12770	12770	12770	12770	0
83	20240401	190300	71946710	12770	12770	12770	12770	0
84	20240401	190200	71946710	12770	12770	12770	12770	0
85	20240401	190100	71946710	12770	12770	12770	12770	0
86	20240401	190000	71946710	12770	12770	12770	12770	0
87	20240401	185900	71946710	12770	12770	12770	12770	0
88	20240401	185800	71946710	12770	12770	12770	12770	0
89	20240401	185700	71946710	12770	12770	12770	12770	0
90	20240401	185600	71946710	12770	12770	12770	12770	0
91	20240401	185500	71946710	12770	12770	12770	12770	0
92	20240401	185400	71946710	12770	12770	12770	12770	41
93	20240401	185300	71946710	12770	12770	12770	12770	0
94	20240401	185200	71946710	12770	12770	12770	12770	0
95	20240401	185100	71946710	12770	12770	12770	12770	0
96	20240401	185000	71946710	12770	12770	12770	12770	0
97	20240401	184900	71946710	12770	12770	12770	12770	0
98	20240401	184800	71946710	12770	12770	12770	12770	0
99	20240401	184700	71946710	12770	12770	12770	12770	0
100	20240401	184600	71946710	12770	12770	12770	12770	0
101	20240401	184500	71946710	12770	12770	12770	12770	0
102	20240401	184400	71946710	12770	12770	12770	12770	0
103	20240401	184300	71946710	12770	12770	12770	12770	0
104	20240401	184200	71946710	12770	12770	12770	12770	0
105	20240401	184100	71946710	12770	12770	12770	12770	0
106	20240401	184000	71946710	12770	12770	12770	12770	0
107	20240401	183900	71946710	12770	12770	12770	12770	0
108	20240401	183800	71946710	12770	12770	12770	12770	0
109	20240401	183700	71946710	12770	12770	12770	12770	0
110	20240401	183600	71946710	12770	12770	12770	12770	0
111	20240401	183500	71946710	12770	12770	12770	12770	0
112	20240401	183400	71946710	12770	12770	12770	12770	0
113	20240401	183300	71946710	12770	12770	12770	12770	0
114	20240401	183200	71946710	12770	12770	12770	12770	0
115	20240401	183100	71946710	12770	12770	12770	12770	0
116	20240401	183000	71946710	12770	12770	12770	12770	0
117	20240401	182900	71946710	12770	12770	12770	12770	0
118	20240401	182800	71946710	12770	12770	12770	12770	0
119	20240401	182700	71946710	12770	12770	12770	12770	0
120	20240401	182600	71946710	12770	12770	12770	12770	0
121	20240401	182500	71946710	12770	12770	12770	12770	0
122	20240401	182400	71946710	12770	12770	12770	12770	41
123	20240401	182300	71946710	12770	12770	12770	12770	0
124	20240401	182200	71946710	12770	12770	12770	12770	0
125	20240401	182100	71946710	12770	12770	12770	12770	0
126	20240401	182000	71946710	12770	12770	12770	12770	0
127	20240401	181900	71946710	12770	12770	12770	12770	0
128	20240401	181800	71946710	12770	12770	12770	12770	0
129	20240401	181700	71946710	12770	12770	12770	12770	0
130	20240401	181600	71946710	12770	12770	12770	12770	0
131	20240401	181500	71946710	12770	12770	12770	12770	0
132	20240401	181400	71946710	12770	12770	12770	12770	0
133	20240401	181300	71946710	12770	12770	12770	12770	0
134	20240401	181200	71946710	12770	12770	12770	12770	0
135	20240401	181100	71946710	12770	12770	12770	12770	0
136	20240401	181000	71946710	12770	12770	12770	12770	0
137	20240401	180900	71946710	12770	12770	12770	12770	0
138	20240401	180800	71946710	12770	12770	12770	12770	0
139	20240401	180700	71946710	12770	12770	12770	12770	0
140	20240401	180600	71946710	12770	12770	12770	12770	0
141	20240401	180500	71946710	12770	12770	12770	12770	0
142	20240401	180400	71946710	12770	12770	12770	12770	0
143	20240401	180300	71946710	12770	12770	12770	12770	0
144	20240401	180200	71946710	12770	12770	12770	12770	0
145	20240401	180100	71946710	12770	12770	12770	12770	0
146	20240401	180000	71946710	12770	12770	12770	12770	0
147	20240401	175900	71946710	12770	12770	12770	12770	0
148	20240401	175800	71946710	12770	12770	12770	12770	0
149	20240401	175700	71946710	12770	12770	12770	12770	0
150	20240401	175600	71946710	12770	12770	12770	12770	0
151	20240401	175500	71946710	12770	12770	12770	12770	0
152	20240401	175400	71946710	12770	12770	12770	12770	41
153	20240401	175300	71946710	12770	12770	12770	12770	0
154	20240401	175200	71946710	12770	12770	12770	12770	0
155	20240401	175100	71946710	12770	12770	12770	12770	0
156	20240401	175000	71946710	12770	12770	12770	12770	0
157	20240401	174900	71946710	12770	12770	12770	12770	0
158	20240401	174800	71946710	12770	12770	12770	12770	0
159	20240401	174700	71946710	12770	12770	12770	12770	0
160	20240401	174600	71946710	12770	12770	12770	12770	0
161	20240401	174500	71946710	12770	12770	12770	12770	0
162	20240401	174400	71946710	12770	12770	12770	12770	0
163	20240401	174300	71946710	12770	12770	12770	12770	0
164	20240401	174200	71946710	12770	12770	12770	12770	0
165	20240401	174100	71946710	12770	12770	12770	12770	0
166	20240401	174000	71946710	12770	12770	12770	12770	0
167	20240401	173900	71946710	12770	12770	12770	12770	0
168	20240401	173800	71946710	12770	12770	12770	12770	0
169	20240401	173700	71946710	12770	12770	12770	12770	0
170	20240401	173600	71946710	12770	12770	12770	12770	0
171	20240401	173500	71946710	12770	12770	12770	12770	0
172	20240401	173400	71946710	12770	12770	12770	12770	0
173	20240401	173300	71946710	12770	12770	12770	12770	0
174	20240401	173200	71946710	12770	12770	12770	12770	0
175	20240401	173100	71946710	12770	12770	12770	12770	0
176	20240401	173000	71946710	12770	12770	12770	12770	0
177	20240401	172900	71946710	12770	12770	12770	12770	0
178	20240401	172800	71946710	12770	12770	12770	12770	0
179	20240401	172700	71946710	12770	12770	12770	12770	0
180	20240401	172600	71946710	12770	12770	12770	12770	0
181	20240401	172500	71946710	12770	12770	12770	12770	0
182	20240401	172400	71946710	12770	12770	12770	12770	41
183	20240401	172300	71946710	12770	12770	12770	12770	0
184	20240401	172200	71946710	12770	12770	12770	12770	0
185	20240401	172100	71946710	12770	12770	12770	12770	0
186	20240401	172000	71946710	12770	12770	12770	12770	0
187	20240401	171900	71946710	12770	12770	12770	12770	0
188	20240401	171800	71946710	12770	12770	12770	12770	0
189	20240401	171700	71946710	12770	12770	12770	12770	0
190	20240401	171600	71946710	12770	12770	12770	12770	0
191	20240401	171500	71946710	12770	12770	12770	12770	0
192	20240401	171400	71946710	12770	12770	12770	12770	0
193	20240401	171300	71946710	12770	12770	12770	12770	0
194	20240401	171200	71946710	12770	12770	12770	12770	0
195	20240401	171100	71946710	12770	12770	12770	12770	0
196	20240401	171000	71946710	12770	12770	12770	12770	0
197	20240401	170900	71946710	12770	12770	12770	12770	0
198	20240401	170800	71946710	12770	12770	12770	12770	0
199	20240401	170700	71946710	12770	12770	12770	12770	0
200	20240401	170600	71946710	12770	12770	12770	12770	0
201	20240401	170500	71946710	12770	12770	12770	12770	0
202	20240401	170400	71946710	12770	12770	12770	12770	0
203	20240401	170300	71946710	12770	12770	12770	12770	0
204	20240401	170200	71946710	12770	12770	12770	12770	0
205	20240401	170100	71946710	12770	12770	12770	12770	0
206	20240401	170000	71946710	12770	12770	12770	12770	0
207	20240401	165900	71946710	12770	12770	12770	12770	0
208	20240401	165800	71946710	12770	12770	12770	12770	0
209	20240401	165700	71946710	12770	12770	12770	12770	0
210	20240401	165600	71946710	12770	12770	12770	12770	0
211	20240401	165500	71946710	12770	12770	12770	12770	0
212	20240401	165400	71946710	12770	12770	12770	12770	41
213	20240401	165300	71946710	12770	12770	12770	12770	0
214	20240401	165200	71946710	12770	12770	12770	12770	0
215	20240401	165100	71946710	12770	12770	12770	12770	0
216	20240401	165000	71946710	12770	12770	12770	12770	0
217	20240401	164900	71946710	12770	12770	12770	12770	0
218	20240401	164800	71946710	12770	12770	12770	12770	0
219	20240401	164700	71946710	12770	12770	12770	12770	0
220	20240401	164600	71946710	12770	12770	12770	12770	0
221	20240401	164500	71946710	12770	12770	12770	12770	0
222	20240401	164400	71946710	12770	12770	12770	12770	0
223	20240401	164300	71946710	12770	12770	12770	12770	0
224	20240401	164200	71946710	12770	12770	12770	12770	0
225	20240401	164100	71946710	12770	12770	12770	12770	0
226	20240401	164000	71946710	12770	12770	12770	12770	0
227	20240401	163900	71946710	12770	12770	12770	12770	0
228	20240401	163800	71946710	12770	12770	12770	12770	0
229	20240401	163700	71946710	12770	12770	12770	12770	0
230	20240401	163600	71946710	12770	12770	12770	12770	0
231	20240401	163500	71946710	12770	12770	12770	12770	0
232	20240401	163400	71946710	12770	12770	12770	12770	0
233	20240401	163300	71946710	12770	12770	12770	12770	0
234	20240401	163200	71946710	12770	12770	12770	12770	0
235	20240401	163100	71946710	12770	12770	12770	12770	0
236	20240401	163000	71946710	12770	12770	12770	12770	0
237	20240401	162900	71946710	12770	12770	12770	12770	0
238	20240401	162800	71946710	12770	12770	12770	12770	0
239	20240401	162700	71946710	12770	12770	12770	12770	0
240	20240401	162600	71946710	12770	12770	12770	12770	0
241	20240401	162500	71946710	12770	12770	12770	12770	0
242	20240401	162400	71946710	12770	12770	12770	12770	41
243	20240401	162300	71946710	12770	12770	12770	12770	0
244	20240401	162200	71946710	12770	12770	12770	12770	0
245	20240401	162100	71946710	12770	12770	12770	12770	0
246	20240401	162000	71946710	12770	12770	12770	12770	0
247	20240401	161900	71946710	12770	12770	12770	12770	0
248	20240401	161800	71946710	12770	12770	12770	12770	0
249	20240401	161700	71946710	12770	12770	12770	12770	0
250	20240401	161600	71946710	12770	12770	12770	12770	0
251	20240401	161500	71946710	12770	12770	12770	12770	0
252	20240401	161400	71946710	12770	12770	12770	12770	0
253	20240401	161300	71946710	12770	12770	12770	12770	0
254	20240401	161200	71946710	12770	12770	12770	12770	0
255	20240401	161100	71946710	12770	12770	12770	12770	0
256	20240401	161000	71946710	12770	12770	12770	12770	0
257	20240401	160900	71946710	12770	12770	12770	12770	0
258	20240401	160800	71946710	12770	12770	12770	12770	0
259	20240401	160700	71946710	12770	12770	12770	12770	0
260	20240401	160600	71946710	12770	12770	12770	12770	0
261	20240401	160500	71946710	12770	12770	12770	12770	0
262	20240401	160400	71946710	12770	12770	12770	12770	0
263	20240401	160300	71946710	12770	12770	12770	12770	0
264	20240401	160200	71946710	12770	12770	12770	12770	0
265	20240401	160100	71946710	12770	12770	12770	12770	0
266	20240401	160000	71946710	12770	12770	12770	12770	0
267	20240401	155900	71946710	12770	12770	12770	12770	0
268	20240401	155800	71946710	12770	12770	12770	12770	0
269	20240401	155700	71946710	12770	12770	12770	12770	0
270	20240401	155600	71946710	12770	12770	12770	12770	0
271	20240401	155500	71946710	12770	12770	12770	12770	0
272	20240401	155400	71946710	12770	12770	12770	12770	41
273	20240401	155300	71946710	12770	12770	12770	12770	0
274	20240401	155200	71946710	12770	12770	12770	12770	0
275	20240401	155100	71946710	12770	12770	12770	12770	0
276	20240401	155000	71946710	12770	12770	12770	12770	0
277	20240401	154900	71946710	12770	12770	12770	12770	0
278	20240401	154800	71946710	12770	12770	12770	12770	0
279	20240401	154700	71946710	12770	12770	12770	12770	0
280	20240401	154600	71946710	12770	12770	12770	12770	0
281	20240401	154500	71946710	12770	12770	12770	12770	0
282	20240401	154400	71946710	12770	12770	12770	12770	0
283	20240401	154300	71946710	12770	12770	12770	12770	0
284	20240401	154200	71946710	12770	12770	12770	12770	0
285	20240401	154100	71946710	12770	12770	12770	12770	0
286	20240401	154000	71946710	12770	12770	12770	12770	0
287	20240401	153900	71946710	12770	12770	12770	12770	0
288	20240401	153800	71946710	12770	12770	12770	12770	0
289	20240401	153700	71946710	12770	12770	12770	12770	0
290	20240401	153600	71946710	12770	12770	12770	12770	0
291	20240401	153500	71946710	12770	12770	12770	12770	0
292	20240401	153400	71946710	12770	12770	12770	12770	0
293	20240401	153300	71946710	12770	12770	12770	12770	0
294	20240401	153200	71946710	12770	12770	12770	12770	0
295	20240401	153100	71946710	12770	12770	12770	12770	0
296	20240401	153000	71946710	12770	12770	12770	12770	41
297	20240401	152900	71423140	12770	12770	12770	12770	0
298	20240401	152800	71423140	12770	12770	12770	12770	0
299	20240401	152700	71423140	12770	12770	12770	12770	0
300	20240401	152600	71423140	12770	12770	12770	12770	0
301	20240401	152500	71423140	12770	12770	12770	12770	0
302	20240401	152400	71423140	12770	12770	12770	12770	0
303	20240401	152300	71423140	12770	12770	12770	12770	0
304	20240401	152200	71423140	12770	12770	12770	12770	0
305	20240401	152100	71423140	12770	12770	12770	12770	0
306	20240401	152000	71423140	12770	12770	12770	12770	0
307	20240401	151900	71423140	12770	12770	12770	12770	0
308	20240401	151800	71423140	12770	12770	12770	12770	0
309	20240401	151700	71423140	12770	12750	12770	12750	12
310	20240401	151600	71270010	12760	12760	12760	12760	0
311	20240401	151500	71270010	12760	12760	12760	12760	0
312	20240401	151400	71270010	12760	12760	12760	12760	0
313	20240401	151300	71270010	12760	12760	12760	12760	0
314	20240401	151200	71270010	12760	12760	12760	12760	0
315	20240401	151100	71270010	12760	12760	12760	12760	1
316	20240401	151000	71257250	12710	12710	12710	12710	0
317	20240401	150900	71257250	12710	12710	12710	12710	0
318	20240401	150800	71257250	12710	12710	12710	12710	0
319	20240401	150700	71257250	12710	12710	12710	12710	0
320	20240401	150600	71257250	12710	12710	12710	12710	0
321	20240401	150500	71257250	12710	12710	12710	12710	0
322	20240401	150400	71257250	12710	12710	12710	12710	10
323	20240401	150300	71130150	12720	12720	12720	12720	0
324	20240401	150200	71130150	12720	12720	12720	12720	0
325	20240401	150100	71130150	12720	12720	12720	12720	0
326	20240401	150000	71130150	12720	12720	12720	12720	0
327	20240401	145900	71130150	12720	12720	12720	12720	0
328	20240401	145800	71130150	12720	12720	12720	12720	0
329	20240401	145700	71130150	12720	12720	12720	12720	0
330	20240401	145600	71130150	12720	12720	12720	12720	0
331	20240401	145500	71130150	12720	12720	12720	12720	100
332	20240401	145400	69858150	12770	12770	12770	12770	0
333	20240401	145300	69858150	12770	12770	12770	12770	0
334	20240401	145200	69858150	12770	12770	12770	12770	0
335	20240401	145100	69858150	12770	12770	12770	12770	0
336	20240401	145000	69858150	12770	12770	12770	12770	0
337	20240401	144900	69858150	12770	12770	12770	12770	0
338	20240401	144800	69858150	12770	12770	12770	12770	10
339	20240401	144700	69730450	12770	12770	12770	12770	0
340	20240401	144600	69730450	12770	12770	12770	12770	0
341	20240401	144500	69730450	12770	12770	12770	12770	0
342	20240401	144400	69730450	12770	12770	12770	12770	0
343	20240401	144300	69730450	12770	12770	12770	12770	0
344	20240401	144200	69730450	12770	12770	12770	12770	0
345	20240401	144100	69730450	12770	12770	12770	12770	0
346	20240401	144000	69730450	12770	12770	12770	12770	0
347	20240401	143900	69730450	12770	12770	12770	12770	0
348	20240401	143800	69730450	12770	12770	12770	12770	0
349	20240401	143700	69730450	12770	12770	12770	12770	0
350	20240401	143600	69730450	12770	12770	12770	12770	0
351	20240401	143500	69730450	12770	12770	12770	12770	0
352	20240401	143400	69730450	12770	12770	12770	12770	0
353	20240401	143300	69730450	12770	12770	12770	12770	0
354	20240401	143200	69730450	12770	12770	12770	12770	0
355	20240401	143100	69730450	12770	12770	12770	12770	0
356	20240401	143000	69730450	12770	12770	12770	12770	0
357	20240401	142900	69730450	12770	12770	12770	12770	0
358	20240401	142800	69730450	12770	12770	12770	12770	0
359	20240401	142700	69730450	12770	12770	12770	12770	0
360	20240401	142600	69730450	12770	12770	12770	12770	0
361	20240401	142500	69730450	12770	12770	12770	12770	0
362	20240401	142400	69730450	12770	12770	12770	12770	0
363	20240401	142300	69730450	12770	12770	12770	12770	0
364	20240401	142200	69730450	12770	12770	12770	12770	0
365	20240401	142100	69730450	12770	12770	12770	12770	0
366	20240401	142000	69730450	12770	12770	12770	12770	0
367	20240401	141900	69730450	12770	12770	12770	12770	0
368	20240401	141800	69730450	12770	12770	12770	12770	0
369	20240401	141700	69730450	12770	12770	12770	12770	0
370	20240401	141600	69730450	12770	12770	12770	12770	0
371	20240401	141500	69730450	12770	12770	12770	12770	0
372	20240401	141400	69730450	12770	12770	12770	12770	0
373	20240401	141300	69730450	12770	12770	12770	12770	0
374	20240401	141200	69730450	12770	12770	12770	12770	106
375	20240401	141100	68376830	12770	12770	12770	12770	0
376	20240401	141000	68376830	12770	12770	12770	12770	0
377	20240401	140900	68376830	12770	12770	12770	12770	0
378	20240401	140800	68376830	12770	12770	12770	12770	0
379	20240401	140700	68376830	12770	12770	12770	12770	0
380	20240401	140600	68376830	12770	12770	12770	12770	0
381	20240401	140500	68376830	12770	12770	12770	12770	0
382	20240401	140400	68376830	12770	12760	12770	12760	4
383	20240401	140300	68325780	12690	12690	12690	12690	2
384	20240401	140200	68300400	12760	12760	12760	12760	0
385	20240401	140100	68300400	12760	12740	12760	12740	20
386	20240401	140000	68045460	12670	12760	12760	12670	1408
387	20240401	135900	50182320	12800	12800	12800	12800	0
388	20240401	135800	50182320	12800	12800	12800	12800	0
389	20240401	135700	50182320	12800	12800	12800	12800	0
390	20240401	135600	50182320	12800	12800	12800	12800	0
391	20240401	135500	50182320	12800	12800	12800	12800	0
392	20240401	135400	50182320	12800	12790	12800	12790	11
393	20240401	135300	50041620	12780	12780	12780	12780	0
394	20240401	135200	50041620	12780	12780	12780	12780	17
395	20240401	135100	49824360	12770	12770	12770	12770	0
396	20240401	135000	49824360	12770	12770	12770	12770	0
397	20240401	134900	49824360	12770	12770	12770	12770	0
398	20240401	134800	49824360	12770	12770	12770	12770	0
399	20240401	134700	49824360	12770	12770	12770	12770	50
400	20240401	134600	49185860	12760	12760	12760	12760	0
401	20240401	134500	49185860	12760	12760	12760	12760	0
402	20240401	134400	49185860	12760	12760	12760	12760	0
403	20240401	134300	49185860	12760	12760	12760	12760	0
404	20240401	134200	49185860	12760	12760	12760	12760	0
405	20240401	134100	49185860	12760	12760	12760	12760	21
406	20240401	134000	48917900	12740	12740	12740	12740	0
407	20240401	133900	48917900	12740	12740	12740	12740	0
408	20240401	133800	48917900	12740	12740	12740	12740	0
409	20240401	133700	48917900	12740	12740	12740	12740	86
410	20240401	133600	47822260	12760	12760	12760	12760	0
411	20240401	133500	47822260	12760	12760	12760	12760	0
412	20240401	133400	47822260	12760	12760	12760	12760	0
413	20240401	133300	47822260	12760	12750	12760	12750	9
414	20240401	133200	47707500	12740	12740	12740	12740	0
415	20240401	133100	47707500	12740	12740	12740	12740	10
416	20240401	133000	47580100	12750	12750	12750	12750	0
417	20240401	132900	47580100	12750	12750	12750	12750	0
418	20240401	132800	47580100	12750	12750	12750	12750	0
419	20240401	132700	47580100	12750	12750	12750	12750	0
420	20240401	132600	47580100	12750	12750	12750	12750	0
421	20240401	132500	47580100	12750	12750	12750	12750	0
422	20240401	132400	47580100	12750	12750	12750	12750	1
423	20240401	132300	47567350	12720	12720	12720	12720	0
424	20240401	132200	47567350	12720	12720	12720	12720	0
425	20240401	132100	47567350	12720	12720	12720	12720	0
426	20240401	132000	47567350	12720	12720	12720	12720	0
427	20240401	131900	47567350	12720	12720	12720	12720	55
428	20240401	131800	46867750	12760	12760	12760	12760	0
429	20240401	131700	46867750	12760	12760	12760	12760	50
430	20240401	131600	46229750	12760	12760	12760	12760	0
431	20240401	131500	46229750	12760	12760	12760	12760	0
432	20240401	131400	46229750	12760	12760	12760	12760	0
433	20240401	131300	46229750	12760	12760	12760	12760	0
434	20240401	131200	46229750	12760	12760	12760	12760	0
435	20240401	131100	46229750	12760	12760	12760	12760	0
436	20240401	131000	46229750	12760	12760	12760	12760	0
437	20240401	130900	46229750	12760	12760	12760	12760	0
438	20240401	130800	46229750	12760	12760	12760	12760	0
439	20240401	130700	46229750	12760	12760	12760	12760	0
440	20240401	130600	46229750	12760	12760	12760	12760	55
441	20240401	130500	45527950	12760	12750	12760	12750	245
442	20240401	130400	42402050	12760	12760	12760	12760	0
443	20240401	130300	42402050	12760	12760	12760	12760	0
444	20240401	130200	42402050	12760	12760	12760	12760	210
445	20240401	130100	39722450	12780	12780	12780	12780	0
446	20240401	130000	39722450	12780	12780	12780	12780	0
447	20240401	125900	39722450	12780	12780	12780	12780	0
448	20240401	125800	39722450	12780	12780	12780	12780	0
449	20240401	125700	39722450	12780	12780	12780	12780	0
450	20240401	125600	39722450	12780	12780	12780	12780	0
451	20240401	125500	39722450	12780	12780	12780	12780	0
452	20240401	125400	39722450	12780	12780	12780	12780	5
453	20240401	125300	39658550	12780	12780	12780	12780	0
454	20240401	125200	39658550	12780	12780	12780	12780	0
455	20240401	125100	39658550	12780	12780	12780	12780	0
456	20240401	125000	39658550	12780	12780	12780	12780	1
457	20240401	124900	39645770	12760	12760	12760	12760	0
458	20240401	124800	39645770	12760	12760	12760	12760	0
459	20240401	124700	39645770	12760	12760	12760	12760	0
460	20240401	124600	39645770	12760	12760	12760	12760	0
461	20240401	124500	39645770	12760	12760	12760	12760	3
462	20240401	124400	39607490	12760	12760	12760	12760	0
463	20240401	124300	39607490	12760	12710	12760	12710	503
464	20240401	124200	33194720	12740	12740	12740	12740	0
465	20240401	124100	33194720	12740	12740	12740	12740	0
466	20240401	124000	33194720	12740	12740	12740	12740	0
467	20240401	123900	33194720	12740	12740	12740	12740	0
468	20240401	123800	33194720	12740	12730	12740	12730	12
469	20240401	123700	33041860	12720	12720	12720	12720	2
470	20240401	123600	33016420	12710	12710	12710	12710	0
471	20240401	123500	33016420	12710	12710	12710	12710	0
472	20240401	123400	33016420	12710	12700	12710	12700	173
473	20240401	123300	30818320	12700	12700	12700	12700	0
474	20240401	123200	30818320	12700	12700	12700	12700	0
475	20240401	123100	30818320	12700	12700	12700	12700	0
476	20240401	123000	30818320	12700	12700	12700	12700	314
477	20240401	122900	26830520	12680	12680	12680	12680	0
478	20240401	122800	26830520	12680	12680	12680	12680	0
479	20240401	122700	26830520	12680	12680	12680	12680	0
480	20240401	122600	26830520	12680	12680	12680	12680	0
481	20240401	122500	26830520	12680	12680	12680	12680	0
482	20240401	122400	26830520	12680	12680	12680	12680	0
483	20240401	122300	26830520	12680	12680	12680	12680	0
484	20240401	122200	26830520	12680	12680	12680	12680	0
485	20240401	122100	26830520	12680	12680	12680	12680	0
486	20240401	122000	26830520	12680	12680	12680	12680	0
487	20240401	121900	26830520	12680	12680	12680	12680	0
488	20240401	121800	26830520	12680	12680	12680	12680	41
489	20240401	121700	26310640	12700	12700	12700	12700	0
490	20240401	121600	26310640	12700	12700	12700	12700	0
491	20240401	121500	26310640	12700	12700	12700	12700	0
492	20240401	121400	26310640	12700	12700	12700	12700	0
493	20240401	121300	26310640	12700	12700	12700	12700	0
494	20240401	121200	26310640	12700	12700	12700	12700	0
495	20240401	121100	26310640	12700	12700	12700	12700	0
496	20240401	121000	26310640	12700	12700	12700	12700	0
497	20240401	120900	26310640	12700	12700	12700	12700	0
498	20240401	120800	26310640	12700	12700	12700	12700	0
499	20240401	120700	26310640	12700	12700	12700	12700	0
500	20240401	120600	26310640	12700	12700	12700	12700	0
501	20240401	120500	26310640	12700	12700	12700	12700	0
502	20240401	120400	26310640	12700	12700	12700	12700	0
503	20240401	120300	26310640	12700	12700	12700	12700	0
504	20240401	120200	26310640	12700	12700	12700	12700	0
505	20240401	120100	26310640	12700	12700	12700	12700	0
506	20240401	120000	26310640	12700	12700	12700	12700	0
507	20240401	115900	26310640	12700	12700	12700	12700	0
508	20240401	115800	26310640	12700	12690	12700	12690	2
509	20240401	115700	26285250	12700	12700	12700	12700	0
510	20240401	115600	26285250	12700	12700	12700	12700	3
511	20240401	115500	26247150	12700	12680	12700	12680	3
512	20240401	115400	26209090	12670	12670	12670	12670	0
513	20240401	115300	26209090	12670	12670	12670	12670	0
514	20240401	115200	26209090	12670	12670	12670	12670	0
515	20240401	115100	26209090	12670	12670	12670	12670	0
516	20240401	115000	26209090	12670	12670	12670	12670	0
517	20240401	114900	26209090	12670	12670	12670	12670	0
518	20240401	114800	26209090	12670	12670	12670	12670	3
519	20240401	114700	26171080	12690	12690	12690	12690	0
520	20240401	114600	26171080	12690	12690	12690	12690	130
521	20240401	114500	24521380	12690	12690	12690	12690	0
522	20240401	114400	24521380	12690	12690	12690	12690	0
523	20240401	114300	24521380	12690	12690	12690	12690	0
524	20240401	114200	24521380	12690	12690	12690	12690	0
525	20240401	114100	24521380	12690	12680	12690	12680	60
526	20240401	114000	23760480	12690	12690	12690	12690	0
527	20240401	113900	23760480	12690	12690	12690	12690	0
528	20240401	113800	23760480	12690	12690	12690	12690	0
529	20240401	113700	23760480	12690	12690	12690	12690	0
530	20240401	113600	23760480	12690	12690	12690	12690	0
531	20240401	113500	23760480	12690	12690	12690	12690	0
532	20240401	113400	23760480	12690	12690	12690	12690	0
533	20240401	113300	23760480	12690	12690	12690	12690	0
534	20240401	113200	23760480	12690	12690	12690	12690	0
535	20240401	113100	23760480	12690	12690	12690	12690	0
536	20240401	113000	23760480	12690	12690	12690	12690	0
537	20240401	112900	23760480	12690	12690	12690	12690	50
538	20240401	112800	23125980	12700	12700	12700	12700	0
539	20240401	112700	23125980	12700	12700	12700	12700	0
540	20240401	112600	23125980	12700	12700	12700	12700	0
541	20240401	112500	23125980	12700	12700	12700	12700	0
542	20240401	112400	23125980	12700	12700	12700	12700	0
543	20240401	112300	23125980	12700	12700	12700	12700	0
544	20240401	112200	23125980	12700	12700	12700	12700	0
545	20240401	112100	23125980	12700	12700	12700	12700	0
546	20240401	112000	23125980	12700	12700	12700	12700	0
547	20240401	111900	23125980	12700	12700	12700	12700	0
548	20240401	111800	23125980	12700	12700	12700	12700	0
549	20240401	111700	23125980	12700	12700	12700	12700	0
550	20240401	111600	23125980	12700	12700	12700	12700	0
551	20240401	111500	23125980	12700	12700	12700	12700	0
552	20240401	111400	23125980	12700	12700	12700	12700	0
553	20240401	111300	23125980	12700	12700	12700	12700	0
554	20240401	111200	23125980	12700	12700	12700	12700	0
555	20240401	111100	23125980	12700	12700	12700	12700	5
556	20240401	111000	23062480	12700	12700	12700	12700	363
557	20240401	110900	18452380	12700	12700	12700	12700	0
558	20240401	110800	18452380	12700	12700	12700	12700	0
559	20240401	110700	18452380	12700	12700	12700	12700	0
560	20240401	110600	18452380	12700	12700	12700	12700	0
561	20240401	110500	18452380	12700	12700	12700	12700	0
562	20240401	110400	18452380	12700	12700	12700	12700	0
563	20240401	110300	18452380	12700	12700	12700	12700	0
564	20240401	110200	18452380	12700	12700	12700	12700	0
565	20240401	110100	18452380	12700	12700	12700	12700	0
566	20240401	110000	18452380	12700	12700	12700	12700	0
567	20240401	105900	18452380	12700	12700	12700	12700	2
568	20240401	105800	18426980	12670	12670	12670	12670	0
569	20240401	105700	18426980	12670	12670	12670	12670	0
570	20240401	105600	18426980	12670	12670	12670	12670	0
571	20240401	105500	18426980	12670	12670	12670	12670	0
572	20240401	105400	18426980	12670	12670	12670	12670	0
573	20240401	105300	18426980	12670	12670	12670	12670	0
574	20240401	105200	18426980	12670	12670	12670	12670	0
575	20240401	105100	18426980	12670	12670	12670	12670	0
576	20240401	105000	18426980	12670	12670	12670	12670	0
577	20240401	104900	18426980	12670	12670	12670	12670	0
578	20240401	104800	18426980	12670	12670	12670	12670	19
579	20240401	104700	18186250	12670	12670	12670	12670	5
580	20240401	104600	18122900	12660	12660	12660	12660	1
581	20240401	104500	18110240	12660	12660	12660	12660	0
582	20240401	104400	18110240	12660	12660	12660	12660	25
583	20240401	104300	17793740	12680	12680	12680	12680	0
584	20240401	104200	17793740	12680	12680	12680	12680	0
585	20240401	104100	17793740	12680	12680	12680	12680	0
586	20240401	104000	17793740	12680	12680	12680	12680	0
587	20240401	103900	17793740	12680	12680	12680	12680	0
588	20240401	103800	17793740	12680	12680	12680	12680	0
589	20240401	103700	17793740	12680	12680	12680	12680	0
590	20240401	103600	17793740	12680	12680	12680	12680	0
591	20240401	103500	17793740	12680	12680	12680	12680	0
592	20240401	103400	17793740	12680	12680	12680	12680	0
593	20240401	103300	17793740	12680	12680	12680	12680	17
594	20240401	103200	17578180	12700	12700	12700	12700	0
595	20240401	103100	17578180	12700	12700	12700	12700	0
596	20240401	103000	17578180	12700	12700	12700	12700	0
597	20240401	102900	17578180	12700	12700	12700	12700	3
598	20240401	102800	17540080	12700	12700	12700	12700	0
599	20240401	102700	17540080	12700	12700	12700	12700	0
600	20240401	102600	17540080	12700	12700	12700	12700	0
601	20240401	102500	17540080	12700	12700	12700	12700	0
602	20240401	102400	17540080	12700	12700	12700	12700	0
603	20240401	102300	17540080	12700	12700	12700	12700	0
604	20240401	102200	17540080	12700	12700	12700	12700	0
605	20240401	102100	17540080	12700	12700	12700	12700	0
606	20240401	102000	17540080	12700	12700	12700	12700	0
607	20240401	101900	17540080	12700	12700	12700	12700	0
608	20240401	101800	17540080	12700	12700	12700	12700	113
609	20240401	101700	16104980	12700	12700	12700	12700	0
610	20240401	101600	16104980	12700	12700	12700	12700	0
611	20240401	101500	16104980	12700	12700	12700	12700	2
612	20240401	101400	16079580	12700	12700	12700	12700	2
613	20240401	101300	16054180	12690	12690	12690	12690	0
614	20240401	101200	16054180	12690	12690	12690	12690	1
615	20240401	101100	16041490	12700	12700	12700	12700	6
616	20240401	101000	15965290	12700	12700	12700	12700	2
617	20240401	100900	15939890	12700	12700	12700	12700	4
618	20240401	100800	15889090	12700	12700	12700	12700	0
619	20240401	100700	15889090	12700	12700	12700	12700	0
620	20240401	100600	15889090	12700	12700	12700	12700	24
621	20240401	100500	15584290	12700	12700	12700	12700	0
622	20240401	100400	15584290	12700	12700	12700	12700	0
623	20240401	100300	15584290	12700	12700	12700	12700	10
624	20240401	100200	15457290	12680	12680	12680	12680	0
625	20240401	100100	15457290	12680	12680	12680	12680	10
626	20240401	100000	15330490	12700	12700	12700	12700	23
627	20240401	095900	15038390	12700	12700	12700	12700	1
628	20240401	095800	15025690	12700	12700	12700	12700	1
629	20240401	095700	15012990	12690	12690	12690	12690	0
630	20240401	095600	15012990	12690	12690	12690	12690	0
631	20240401	095500	15012990	12690	12690	12690	12690	0
632	20240401	095400	15012990	12690	12690	12690	12690	0
633	20240401	095300	15012990	12690	12690	12690	12690	0
634	20240401	095200	15012990	12690	12690	12690	12690	0
635	20240401	095100	15012990	12690	12690	12690	12690	0
636	20240401	095000	15012990	12690	12690	12690	12690	0
637	20240401	094900	15012990	12690	12690	12690	12690	5
638	20240401	094800	14949540	12670	12670	12670	12670	100
639	20240401	094700	13682540	12660	12660	12660	12660	0
640	20240401	094600	13682540	12660	12660	12660	12660	0
641	20240401	094500	13682540	12660	12650	12660	12650	300
642	20240401	094400	9887390	12640	12640	12640	12640	0
643	20240401	094300	9887390	12640	12640	12640	12640	5
644	20240401	094200	9824190	12640	12640	12640	12640	0
645	20240401	094100	9824190	12640	12640	12640	12640	21
646	20240401	094000	9558750	12640	12640	12640	12640	0
647	20240401	093900	9558750	12640	12640	12640	12640	0
648	20240401	093800	9558750	12640	12640	12640	12640	0
649	20240401	093700	9558750	12640	12630	12640	12630	2
650	20240401	093600	9533480	12580	12580	12580	12580	0
651	20240401	093500	9533480	12580	12580	12580	12580	0
652	20240401	093400	9533480	12580	12580	12580	12580	0
653	20240401	093300	9533480	12580	12580	12580	12580	0
654	20240401	093200	9533480	12580	12580	12580	12580	0
655	20240401	093100	9533480	12580	12580	12580	12580	0
656	20240401	093000	9533480	12580	12580	12580	12580	0
657	20240401	092900	9533480	12580	12580	12580	12580	0
658	20240401	092800	9533480	12580	12580	12580	12580	0
659	20240401	092700	9533480	12580	12580	12580	12580	0
660	20240401	092600	9533480	12580	12590	12590	12580	350
661	20240401	092500	5129270	12580	12580	12580	12580	0
662	20240401	092400	5129270	12580	12580	12580	12580	0
663	20240401	092300	5129270	12580	12580	12580	12580	0
664	20240401	092200	5129270	12580	12580	12580	12580	0
665	20240401	092100	5129270	12580	12580	12580	12580	0
666	20240401	092000	5129270	12580	12600	12600	12580	100
667	20240401	091900	3870070	12600	12600	12600	12600	8
668	20240401	091800	3769270	12620	12620	12620	12620	40
669	20240401	091700	3264470	12580	12580	12580	12580	0
670	20240401	091600	3264470	12580	12580	12580	12580	0
671	20240401	091500	3264470	12580	12580	12580	12580	0
672	20240401	091400	3264470	12580	12590	12590	12580	11
673	20240401	091300	3126080	12580	12580	12580	12580	0
674	20240401	091200	3126080	12580	12580	12580	12580	0
675	20240401	091100	3126080	12580	12580	12580	12580	9
676	20240401	091000	3012860	12580	12580	12580	12580	0
677	20240401	090900	3012860	12580	12580	12580	12580	0
678	20240401	090800	3012860	12580	12580	12580	12580	0
679	20240401	090700	3012860	12580	12580	12580	12580	0
680	20240401	090600	3012860	12580	12580	12580	12580	0
681	20240401	090500	3012860	12580	12580	12580	12580	0
682	20240401	090400	3012860	12580	12590	12590	12580	134
683	20240401	090300	1326920	12600	12600	12600	12600	31
684	20240401	090200	936320	12590	12590	12590	12590	0
685	20240401	090100	936320	12590	12590	12590	12590	0
686	20240401	090000	936320	12590	12660	12660	12590	74