KissMeData/456570/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210600	153993900	23000	23000	23000	23000	100
3	20240403	210500	153993900	23000	23000	23000	23000	0
4	20240403	210400	153993900	23000	23000	23000	23000	0
5	20240403	210300	153993900	23000	23000	23000	23000	0
6	20240403	210200	153993900	23000	23000	23000	23000	0
7	20240403	210100	153993900	23000	23000	23000	23000	0
8	20240403	210000	153993900	23000	23000	23000	23000	0
9	20240403	205900	153993900	23000	23000	23000	23000	0
10	20240403	205800	153993900	23000	23000	23000	23000	0
11	20240403	205700	153993900	23000	23000	23000	23000	0
12	20240403	205600	153993900	23000	23000	23000	23000	0
13	20240403	205500	153993900	23000	23000	23000	23000	0
14	20240403	205400	153993900	23000	23000	23000	23000	0
15	20240403	205300	153993900	23000	23000	23000	23000	0
16	20240403	205200	153993900	23000	23000	23000	23000	0
17	20240403	205100	153993900	23000	23000	23000	23000	0
18	20240403	205000	153993900	23000	23000	23000	23000	0
19	20240403	204900	153993900	23000	23000	23000	23000	0
20	20240403	204800	153993900	23000	23000	23000	23000	0
21	20240403	204700	153993900	23000	23000	23000	23000	0
22	20240403	204600	153993900	23000	23000	23000	23000	0
23	20240403	204500	153993900	23000	23000	23000	23000	0
24	20240403	204400	153993900	23000	23000	23000	23000	0
25	20240403	204300	153993900	23000	23000	23000	23000	0
26	20240403	204200	153993900	23000	23000	23000	23000	0
27	20240403	204100	153993900	23000	23000	23000	23000	0
28	20240403	204000	153993900	23000	23000	23000	23000	0
29	20240403	203900	153993900	23000	23000	23000	23000	0
30	20240403	203800	153993900	23000	23000	23000	23000	0
31	20240403	203700	153993900	23000	23000	23000	23000	0
32	20240403	203600	153993900	23000	23000	23000	23000	100
33	20240403	203500	153993900	23000	23000	23000	23000	0
34	20240403	203400	153993900	23000	23000	23000	23000	0
35	20240403	203300	153993900	23000	23000	23000	23000	0
36	20240403	203200	153993900	23000	23000	23000	23000	0
37	20240403	203100	153993900	23000	23000	23000	23000	0
38	20240403	203000	153993900	23000	23000	23000	23000	0
39	20240403	202900	153993900	23000	23000	23000	23000	0
40	20240403	202800	153993900	23000	23000	23000	23000	0
41	20240403	202700	153993900	23000	23000	23000	23000	0
42	20240403	202600	153993900	23000	23000	23000	23000	0
43	20240403	202500	153993900	23000	23000	23000	23000	0
44	20240403	202400	153993900	23000	23000	23000	23000	0
45	20240403	202300	153993900	23000	23000	23000	23000	0
46	20240403	202200	153993900	23000	23000	23000	23000	0
47	20240403	202100	153993900	23000	23000	23000	23000	0
48	20240403	202000	153993900	23000	23000	23000	23000	0
49	20240403	201900	153993900	23000	23000	23000	23000	0
50	20240403	201800	153993900	23000	23000	23000	23000	0
51	20240403	201700	153993900	23000	23000	23000	23000	0
52	20240403	201600	153993900	23000	23000	23000	23000	0
53	20240403	201500	153993900	23000	23000	23000	23000	0
54	20240403	201400	153993900	23000	23000	23000	23000	0
55	20240403	201300	153993900	23000	23000	23000	23000	0
56	20240403	201200	153993900	23000	23000	23000	23000	0
57	20240403	201100	153993900	23000	23000	23000	23000	0
58	20240403	201000	153993900	23000	23000	23000	23000	0
59	20240403	200900	153993900	23000	23000	23000	23000	0
60	20240403	200800	153993900	23000	23000	23000	23000	0
61	20240403	200700	153993900	23000	23000	23000	23000	0
62	20240403	200600	153993900	23000	23000	23000	23000	100
63	20240403	200500	153993900	23000	23000	23000	23000	0
64	20240403	200400	153993900	23000	23000	23000	23000	0
65	20240403	200300	153993900	23000	23000	23000	23000	0
66	20240403	200200	153993900	23000	23000	23000	23000	0
67	20240403	200100	153993900	23000	23000	23000	23000	0
68	20240403	200000	153993900	23000	23000	23000	23000	0
69	20240403	195900	153993900	23000	23000	23000	23000	0
70	20240403	195800	153993900	23000	23000	23000	23000	0
71	20240403	195700	153993900	23000	23000	23000	23000	0
72	20240403	195600	153993900	23000	23000	23000	23000	0
73	20240403	195500	153993900	23000	23000	23000	23000	0
74	20240403	195400	153993900	23000	23000	23000	23000	0
75	20240403	195300	153993900	23000	23000	23000	23000	0
76	20240403	195200	153993900	23000	23000	23000	23000	0
77	20240403	195100	153993900	23000	23000	23000	23000	0
78	20240403	195000	153993900	23000	23000	23000	23000	0
79	20240403	194900	153993900	23000	23000	23000	23000	0
80	20240403	194800	153993900	23000	23000	23000	23000	0
81	20240403	194700	153993900	23000	23000	23000	23000	0
82	20240403	194600	153993900	23000	23000	23000	23000	0
83	20240403	194500	153993900	23000	23000	23000	23000	0
84	20240403	194400	153993900	23000	23000	23000	23000	0
85	20240403	194300	153993900	23000	23000	23000	23000	0
86	20240403	194200	153993900	23000	23000	23000	23000	0
87	20240403	194100	153993900	23000	23000	23000	23000	0
88	20240403	194000	153993900	23000	23000	23000	23000	0
89	20240403	193900	153993900	23000	23000	23000	23000	0
90	20240403	193800	153993900	23000	23000	23000	23000	0
91	20240403	193700	153993900	23000	23000	23000	23000	0
92	20240403	193600	153993900	23000	23000	23000	23000	100
93	20240403	193500	153993900	23000	23000	23000	23000	0
94	20240403	193400	153993900	23000	23000	23000	23000	0
95	20240403	193300	153993900	23000	23000	23000	23000	0
96	20240403	193200	153993900	23000	23000	23000	23000	0
97	20240403	193100	153993900	23000	23000	23000	23000	0
98	20240403	193000	153993900	23000	23000	23000	23000	0
99	20240403	192900	153993900	23000	23000	23000	23000	0
100	20240403	192800	153993900	23000	23000	23000	23000	0
101	20240403	192700	153993900	23000	23000	23000	23000	0
102	20240403	192600	153993900	23000	23000	23000	23000	0
103	20240403	192500	153993900	23000	23000	23000	23000	0
104	20240403	192400	153993900	23000	23000	23000	23000	0
105	20240403	192300	153993900	23000	23000	23000	23000	0
106	20240403	192200	153993900	23000	23000	23000	23000	0
107	20240403	192100	153993900	23000	23000	23000	23000	0
108	20240403	192000	153993900	23000	23000	23000	23000	0
109	20240403	191900	153993900	23000	23000	23000	23000	0
110	20240403	191800	153993900	23000	23000	23000	23000	0
111	20240403	191700	153993900	23000	23000	23000	23000	0
112	20240403	191600	153993900	23000	23000	23000	23000	0
113	20240403	191500	153993900	23000	23000	23000	23000	0
114	20240403	191400	153993900	23000	23000	23000	23000	0
115	20240403	191300	153993900	23000	23000	23000	23000	0
116	20240403	191200	153993900	23000	23000	23000	23000	0
117	20240403	191100	153993900	23000	23000	23000	23000	0
118	20240403	191000	153993900	23000	23000	23000	23000	0
119	20240403	190900	153993900	23000	23000	23000	23000	0
120	20240403	190800	153993900	23000	23000	23000	23000	0
121	20240403	190700	153993900	23000	23000	23000	23000	0
122	20240403	190600	153993900	23000	23000	23000	23000	100
123	20240403	190500	153993900	23000	23000	23000	23000	0
124	20240403	190400	153993900	23000	23000	23000	23000	0
125	20240403	190300	153993900	23000	23000	23000	23000	0
126	20240403	190200	153993900	23000	23000	23000	23000	0
127	20240403	190100	153993900	23000	23000	23000	23000	0
128	20240403	190000	153993900	23000	23000	23000	23000	0
129	20240403	185900	153993900	23000	23000	23000	23000	0
130	20240403	185800	153993900	23000	23000	23000	23000	0
131	20240403	185700	153993900	23000	23000	23000	23000	0
132	20240403	185600	153993900	23000	23000	23000	23000	0
133	20240403	185500	153993900	23000	23000	23000	23000	0
134	20240403	185400	153993900	23000	23000	23000	23000	0
135	20240403	185300	153993900	23000	23000	23000	23000	0
136	20240403	185200	153993900	23000	23000	23000	23000	0
137	20240403	185100	153993900	23000	23000	23000	23000	0
138	20240403	185000	153993900	23000	23000	23000	23000	0
139	20240403	184900	153993900	23000	23000	23000	23000	0
140	20240403	184800	153993900	23000	23000	23000	23000	0
141	20240403	184700	153993900	23000	23000	23000	23000	0
142	20240403	184600	153993900	23000	23000	23000	23000	0
143	20240403	184500	153993900	23000	23000	23000	23000	0
144	20240403	184400	153993900	23000	23000	23000	23000	0
145	20240403	184300	153993900	23000	23000	23000	23000	0
146	20240403	184200	153993900	23000	23000	23000	23000	0
147	20240403	184100	153993900	23000	23000	23000	23000	0
148	20240403	184000	153993900	23000	23000	23000	23000	0
149	20240403	183900	153993900	23000	23000	23000	23000	0
150	20240403	183800	153993900	23000	23000	23000	23000	0
151	20240403	183700	153993900	23000	23000	23000	23000	0
152	20240403	183600	153993900	23000	23000	23000	23000	100
153	20240403	183500	153993900	23000	23000	23000	23000	0
154	20240403	183400	153993900	23000	23000	23000	23000	0
155	20240403	183300	153993900	23000	23000	23000	23000	0
156	20240403	183200	153993900	23000	23000	23000	23000	0
157	20240403	183100	153993900	23000	23000	23000	23000	0
158	20240403	183000	153993900	23000	23000	23000	23000	0
159	20240403	182900	153993900	23000	23000	23000	23000	0
160	20240403	182800	153993900	23000	23000	23000	23000	0
161	20240403	182700	153993900	23000	23000	23000	23000	0
162	20240403	182600	153993900	23000	23000	23000	23000	0
163	20240403	182500	153993900	23000	23000	23000	23000	0
164	20240403	182400	153993900	23000	23000	23000	23000	0
165	20240403	182300	153993900	23000	23000	23000	23000	0
166	20240403	182200	153993900	23000	23000	23000	23000	0
167	20240403	182100	153993900	23000	23000	23000	23000	0
168	20240403	182000	153993900	23000	23000	23000	23000	0
169	20240403	181900	153993900	23000	23000	23000	23000	0
170	20240403	181800	153993900	23000	23000	23000	23000	0
171	20240403	181700	153993900	23000	23000	23000	23000	0
172	20240403	181600	153993900	23000	23000	23000	23000	0
173	20240403	181500	153993900	23000	23000	23000	23000	0
174	20240403	181400	153993900	23000	23000	23000	23000	0
175	20240403	181300	153993900	23000	23000	23000	23000	0
176	20240403	181200	153993900	23000	23000	23000	23000	0
177	20240403	181100	153993900	23000	23000	23000	23000	0
178	20240403	181000	153993900	23000	23000	23000	23000	0
179	20240403	180900	153993900	23000	23000	23000	23000	0
180	20240403	180800	153993900	23000	23000	23000	23000	0
181	20240403	180700	153993900	23000	23000	23000	23000	0
182	20240403	180600	153993900	23000	23000	23000	23000	100
183	20240403	180500	153993900	23000	23000	23000	23000	0
184	20240403	180400	153993900	23000	23000	23000	23000	0
185	20240403	180300	153993900	23000	23000	23000	23000	0
186	20240403	180200	153993900	23000	23000	23000	23000	0
187	20240403	180100	153993900	23000	23000	23000	23000	0
188	20240403	180000	153993900	23000	23000	23000	23000	0
189	20240403	175900	153993900	23000	23000	23000	23000	0
190	20240403	175800	153993900	23000	23000	23000	23000	0
191	20240403	175700	153993900	23000	23000	23000	23000	0
192	20240403	175600	153993900	23000	23000	23000	23000	0
193	20240403	175500	153993900	23000	23000	23000	23000	0
194	20240403	175400	153993900	23000	23000	23000	23000	0
195	20240403	175300	153993900	23000	23000	23000	23000	0
196	20240403	175200	153993900	23000	23000	23000	23000	0
197	20240403	175100	153993900	23000	23000	23000	23000	0
198	20240403	175000	153993900	23000	23000	23000	23000	0
199	20240403	174900	153993900	23000	23000	23000	23000	0
200	20240403	174800	153993900	23000	23000	23000	23000	0
201	20240403	174700	153993900	23000	23000	23000	23000	0
202	20240403	174600	153993900	23000	23000	23000	23000	0
203	20240403	174500	153993900	23000	23000	23000	23000	0
204	20240403	174400	153993900	23000	23000	23000	23000	0
205	20240403	174300	153993900	23000	23000	23000	23000	0
206	20240403	174200	153993900	23000	23000	23000	23000	0
207	20240403	174100	153993900	23000	23000	23000	23000	0
208	20240403	174000	153993900	23000	23000	23000	23000	0
209	20240403	173900	153993900	23000	23000	23000	23000	0
210	20240403	173800	153993900	23000	23000	23000	23000	0
211	20240403	173700	153993900	23000	23000	23000	23000	0
212	20240403	173600	153993900	23000	23000	23000	23000	100
213	20240403	173500	153993900	23000	23000	23000	23000	0
214	20240403	173400	153993900	23000	23000	23000	23000	0
215	20240403	173300	153993900	23000	23000	23000	23000	0
216	20240403	173200	153993900	23000	23000	23000	23000	0
217	20240403	173100	153993900	23000	23000	23000	23000	0
218	20240403	173000	153993900	23000	23000	23000	23000	0
219	20240403	172900	153993900	23000	23000	23000	23000	0
220	20240403	172800	153993900	23000	23000	23000	23000	0
221	20240403	172700	153993900	23000	23000	23000	23000	0
222	20240403	172600	153993900	23000	23000	23000	23000	0
223	20240403	172500	153993900	23000	23000	23000	23000	0
224	20240403	172400	153993900	23000	23000	23000	23000	0
225	20240403	172300	153993900	23000	23000	23000	23000	0
226	20240403	172200	153993900	23000	23000	23000	23000	0
227	20240403	172100	153993900	23000	23000	23000	23000	0
228	20240403	172000	153993900	23000	23000	23000	23000	0
229	20240403	171900	153993900	23000	23000	23000	23000	0
230	20240403	171800	153993900	23000	23000	23000	23000	0
231	20240403	171700	153993900	23000	23000	23000	23000	0
232	20240403	171600	153993900	23000	23000	23000	23000	0
233	20240403	171500	153993900	23000	23000	23000	23000	0
234	20240403	171400	153993900	23000	23000	23000	23000	0
235	20240403	171300	153993900	23000	23000	23000	23000	0
236	20240403	171200	153993900	23000	23000	23000	23000	0
237	20240403	171100	153993900	23000	23000	23000	23000	0
238	20240403	171000	153993900	23000	23000	23000	23000	0
239	20240403	170900	153993900	23000	23000	23000	23000	0
240	20240403	170800	153993900	23000	23000	23000	23000	0
241	20240403	170700	153993900	23000	23000	23000	23000	0
242	20240403	170600	153993900	23000	23000	23000	23000	100
243	20240403	170500	153993900	23000	23000	23000	23000	0
244	20240403	170400	153993900	23000	23000	23000	23000	0
245	20240403	170300	153993900	23000	23000	23000	23000	0
246	20240403	170200	153993900	23000	23000	23000	23000	0
247	20240403	170100	153993900	23000	23000	23000	23000	0
248	20240403	170000	153993900	23000	23000	23000	23000	0
249	20240403	165900	153993900	23000	23000	23000	23000	0
250	20240403	165800	153993900	23000	23000	23000	23000	0
251	20240403	165700	153993900	23000	23000	23000	23000	0
252	20240403	165600	153993900	23000	23000	23000	23000	0
253	20240403	165500	153993900	23000	23000	23000	23000	0
254	20240403	165400	153993900	23000	23000	23000	23000	0
255	20240403	165300	153993900	23000	23000	23000	23000	0
256	20240403	165200	153993900	23000	23000	23000	23000	0
257	20240403	165100	153993900	23000	23000	23000	23000	0
258	20240403	165000	153993900	23000	23000	23000	23000	0
259	20240403	164900	153993900	23000	23000	23000	23000	0
260	20240403	164800	153993900	23000	23000	23000	23000	0
261	20240403	164700	153993900	23000	23000	23000	23000	0
262	20240403	164600	153993900	23000	23000	23000	23000	0
263	20240403	164500	153993900	23000	23000	23000	23000	0
264	20240403	164400	153993900	23000	23000	23000	23000	0
265	20240403	164300	153993900	23000	23000	23000	23000	0
266	20240403	164200	153993900	23000	23000	23000	23000	0
267	20240403	164100	153993900	23000	23000	23000	23000	0
268	20240403	164000	153993900	23000	23000	23000	23000	0
269	20240403	163900	153993900	23000	23000	23000	23000	0
270	20240403	163800	153993900	23000	23000	23000	23000	0
271	20240403	163700	153993900	23000	23000	23000	23000	0
272	20240403	163600	153993900	23000	23000	23000	23000	100
273	20240403	163500	153993900	23000	23000	23000	23000	0
274	20240403	163400	153993900	23000	23000	23000	23000	0
275	20240403	163300	153993900	23000	23000	23000	23000	0
276	20240403	163200	153993900	23000	23000	23000	23000	0
277	20240403	163100	153993900	23000	23000	23000	23000	0
278	20240403	163000	153993900	23000	23000	23000	23000	0
279	20240403	162900	153993900	23000	23000	23000	23000	0
280	20240403	162800	153993900	23000	23000	23000	23000	0
281	20240403	162700	153993900	23000	23000	23000	23000	0
282	20240403	162600	153993900	23000	23000	23000	23000	0
283	20240403	162500	153993900	23000	23000	23000	23000	0
284	20240403	162400	153993900	23000	23000	23000	23000	0
285	20240403	162300	153993900	23000	23000	23000	23000	0
286	20240403	162200	153993900	23000	23000	23000	23000	0
287	20240403	162100	153993900	23000	23000	23000	23000	0
288	20240403	162000	153993900	23000	23000	23000	23000	0
289	20240403	161900	153993900	23000	23000	23000	23000	0
290	20240403	161800	153993900	23000	23000	23000	23000	0
291	20240403	161700	153993900	23000	23000	23000	23000	0
292	20240403	161600	153993900	23000	23000	23000	23000	0
293	20240403	161500	153993900	23000	23000	23000	23000	0
294	20240403	161400	153993900	23000	23000	23000	23000	0
295	20240403	161300	153993900	23000	23000	23000	23000	0
296	20240403	161200	153993900	23000	23000	23000	23000	0
297	20240403	161100	153993900	23000	23000	23000	23000	0
298	20240403	161000	153993900	23000	23000	23000	23000	0
299	20240403	160900	153993900	23000	23000	23000	23000	0
300	20240403	160800	153993900	23000	23000	23000	23000	0
301	20240403	160700	153993900	23000	23000	23000	23000	0
302	20240403	160600	153993900	23000	23000	23000	23000	100
303	20240403	160500	153993900	23000	23000	23000	23000	0
304	20240403	160400	153993900	23000	23000	23000	23000	0
305	20240403	160300	153993900	23000	23000	23000	23000	0
306	20240403	160200	153993900	23000	23000	23000	23000	0
307	20240403	160100	153993900	23000	23000	23000	23000	0
308	20240403	160000	153993900	23000	23000	23000	23000	0
309	20240403	155900	153993900	23000	23000	23000	23000	0
310	20240403	155800	153993900	23000	23000	23000	23000	0
311	20240403	155700	153993900	23000	23000	23000	23000	0
312	20240403	155600	153993900	23000	23000	23000	23000	0
313	20240403	155500	153993900	23000	23000	23000	23000	0
314	20240403	155400	153993900	23000	23000	23000	23000	0
315	20240403	155300	153993900	23000	23000	23000	23000	0
316	20240403	155200	153993900	23000	23000	23000	23000	0
317	20240403	155100	153993900	23000	23000	23000	23000	0
318	20240403	155000	153993900	23000	23000	23000	23000	0
319	20240403	154900	153993900	23000	23000	23000	23000	0
320	20240403	154800	153993900	23000	23000	23000	23000	0
321	20240403	154700	153993900	23000	23000	23000	23000	0
322	20240403	154600	153993900	23000	23000	23000	23000	0
323	20240403	154500	153993900	23000	23000	23000	23000	0
324	20240403	154400	153993900	23000	23000	23000	23000	0
325	20240403	154300	153993900	23000	23000	23000	23000	0
326	20240403	154200	153993900	23000	23000	23000	23000	0
327	20240403	154100	153993900	23000	23000	23000	23000	0
328	20240403	154000	153993900	23000	23000	23000	23000	0
329	20240403	153900	153993900	23000	23000	23000	23000	0
330	20240403	153800	153993900	23000	23000	23000	23000	0
331	20240403	153700	153993900	23000	23000	23000	23000	0
332	20240403	153600	153993900	23000	23000	23000	23000	100
333	20240403	153500	153993900	23000	23000	23000	23000	0
334	20240403	153400	153993900	23000	23000	23000	23000	0
335	20240403	153300	153993900	23000	23000	23000	23000	0
336	20240403	153200	153993900	23000	23000	23000	23000	0
337	20240403	153100	153993900	23000	23000	23000	23000	0
338	20240403	153000	153993900	23000	23000	23000	23000	100
339	20240403	152900	151693900	24350	24350	24350	24350	0
340	20240403	152800	151693900	24350	24350	24350	24350	0
341	20240403	152700	151693900	24350	24350	24350	24350	0
342	20240403	152600	151693900	24350	24350	24350	24350	0
343	20240403	152500	151693900	24350	24350	24350	24350	0
344	20240403	152400	151693900	24350	24350	24350	24350	0
345	20240403	152300	151693900	24350	24350	24350	24350	0
346	20240403	152200	151693900	24350	24350	24350	24350	0
347	20240403	152100	151693900	24350	24350	24350	24350	0
348	20240403	152000	151693900	24350	24350	24350	24350	0
349	20240403	151900	151693900	24350	24350	24350	24350	2
350	20240403	151800	151645200	23050	23050	23050	23050	0
351	20240403	151700	151645200	23050	23050	23050	23050	0
352	20240403	151600	151645200	23050	23050	23050	23050	1
353	20240403	151500	151622150	24400	24400	24400	24400	0
354	20240403	151400	151622150	24400	24400	24400	24400	0
355	20240403	151300	151622150	24400	24400	24400	24400	0
356	20240403	151200	151622150	24400	24400	24400	24400	0
357	20240403	151100	151622150	24400	24400	24400	24400	0
358	20240403	151000	151622150	24400	24400	24400	24400	0
359	20240403	150900	151622150	24400	24400	24400	24400	0
360	20240403	150800	151622150	24400	24400	24400	24400	0
361	20240403	150700	151622150	24400	24400	24400	24400	0
362	20240403	150600	151622150	24400	24400	24400	24400	0
363	20240403	150500	151622150	24400	24400	24400	24400	0
364	20240403	150400	151622150	24400	24400	24400	24400	0
365	20240403	150300	151622150	24400	24400	24400	24400	0
366	20240403	150200	151622150	24400	24400	24400	24400	0
367	20240403	150100	151622150	24400	24400	24400	24400	0
368	20240403	150000	151622150	24400	24400	24400	24400	0
369	20240403	145900	151622150	24400	24400	24400	24400	1
370	20240403	145800	151597750	23650	23650	23650	23650	0
371	20240403	145700	151597750	23650	23650	23650	23650	0
372	20240403	145600	151597750	23650	23650	23650	23650	0
373	20240403	145500	151597750	23650	23650	23650	23650	0
374	20240403	145400	151597750	23650	23650	23650	23650	0
375	20240403	145300	151597750	23650	23650	23650	23650	0
376	20240403	145200	151597750	23650	23650	23650	23650	0
377	20240403	145100	151597750	23650	23650	23650	23650	0
378	20240403	145000	151597750	23650	24000	24000	23650	1168
379	20240403	144900	123712750	24500	24500	24500	24500	0
380	20240403	144800	123712750	24500	24500	24500	24500	0
381	20240403	144700	123712750	24500	24500	24500	24500	0
382	20240403	144600	123712750	24500	24500	24500	24500	0
383	20240403	144500	123712750	24500	24500	24500	24500	0
384	20240403	144400	123712750	24500	24500	24500	24500	0
385	20240403	144300	123712750	24500	24500	24500	24500	0
386	20240403	144200	123712750	24500	24500	24500	24500	0
387	20240403	144100	123712750	24500	24500	24500	24500	0
388	20240403	144000	123712750	24500	24500	24500	24500	0
389	20240403	143900	123712750	24500	24500	24500	24500	0
390	20240403	143800	123712750	24500	24500	24500	24500	0
391	20240403	143700	123712750	24500	24500	24500	24500	0
392	20240403	143600	123712750	24500	24500	24500	24500	0
393	20240403	143500	123712750	24500	24500	24500	24500	0
394	20240403	143400	123712750	24500	24500	24500	24500	0
395	20240403	143300	123712750	24500	24500	24500	24500	0
396	20240403	143200	123712750	24500	24500	24500	24500	0
397	20240403	143100	123712750	24500	24500	24500	24500	0
398	20240403	143000	123712750	24500	24500	24500	24500	0
399	20240403	142900	123712750	24500	24500	24500	24500	0
400	20240403	142800	123712750	24500	24500	24500	24500	0
401	20240403	142700	123712750	24500	24500	24500	24500	0
402	20240403	142600	123712750	24500	24500	24500	24500	0
403	20240403	142500	123712750	24500	24500	24500	24500	0
404	20240403	142400	123712750	24500	24500	24500	24500	0
405	20240403	142300	123712750	24500	24500	24500	24500	0
406	20240403	142200	123712750	24500	24550	24550	24500	306
407	20240403	142100	116214800	24550	24550	24550	24550	0
408	20240403	142000	116214800	24550	24550	24550	24550	0
409	20240403	141900	116214800	24550	24550	24550	24550	0
410	20240403	141800	116214800	24550	24550	24550	24550	0
411	20240403	141700	116214800	24550	24550	24550	24550	0
412	20240403	141600	116214800	24550	24550	24550	24550	5
413	20240403	141500	116092050	24550	24550	24550	24550	0
414	20240403	141400	116092050	24550	24550	24550	24550	0
415	20240403	141300	116092050	24550	24550	24550	24550	0
416	20240403	141200	116092050	24550	24550	24550	24550	1
417	20240403	141100	116067500	24500	24500	24500	24500	0
418	20240403	141000	116067500	24500	24500	24500	24500	0
419	20240403	140900	116067500	24500	24500	24500	24500	0
420	20240403	140800	116067500	24500	24500	24500	24500	0
421	20240403	140700	116067500	24500	24500	24500	24500	13
422	20240403	140600	115749000	24500	24500	24500	24500	0
423	20240403	140500	115749000	24500	24500	24500	24500	0
424	20240403	140400	115749000	24500	24500	24500	24500	0
425	20240403	140300	115749000	24500	24500	24500	24500	0
426	20240403	140200	115749000	24500	24450	24500	24450	114
427	20240403	140100	112956350	24500	24500	24500	24500	0
428	20240403	140000	112956350	24500	24500	24500	24500	0
429	20240403	135900	112956350	24500	24500	24500	24500	0
430	20240403	135800	112956350	24500	24500	24500	24500	0
431	20240403	135700	112956350	24500	24500	24500	24500	0
432	20240403	135600	112956350	24500	24500	24500	24500	0
433	20240403	135500	112956350	24500	24500	24500	24500	0
434	20240403	135400	112956350	24500	24500	24500	24500	3
435	20240403	135300	112882850	24500	24500	24500	24500	0
436	20240403	135200	112882850	24500	24500	24500	24500	0
437	20240403	135100	112882850	24500	24500	24500	24500	0
438	20240403	135000	112882850	24500	24500	24500	24500	0
439	20240403	134900	112882850	24500	24500	24500	24500	0
440	20240403	134800	112882850	24500	24500	24500	24500	0
441	20240403	134700	112882850	24500	24500	24500	24500	0
442	20240403	134600	112882850	24500	24500	24500	24500	53
443	20240403	134500	111584350	24500	24500	24500	24500	0
444	20240403	134400	111584350	24500	24500	24500	24500	960
445	20240403	134300	88064350	24500	24500	24500	24500	0
446	20240403	134200	88064350	24500	24500	24500	24500	268
447	20240403	134100	81498350	24500	24200	24500	24200	1813
448	20240403	134000	37082850	24000	24000	24000	24000	0
449	20240403	133900	37082850	24000	23900	24000	23900	71
450	20240403	133800	35379850	23650	23000	23650	23000	542
451	20240403	133700	22874350	22950	22950	22950	22950	0
452	20240403	133600	22874350	22950	22950	22950	22950	0
453	20240403	133500	22874350	22950	22950	22950	22950	0
454	20240403	133400	22874350	22950	22950	22950	22950	0
455	20240403	133300	22874350	22950	22950	22950	22950	0
456	20240403	133200	22874350	22950	22950	22950	22950	0
457	20240403	133100	22874350	22950	22950	22950	22950	0
458	20240403	133000	22874350	22950	22950	22950	22950	10
459	20240403	132900	22644850	22950	22950	22950	22950	0
460	20240403	132800	22644850	22950	22950	22950	22950	0
461	20240403	132700	22644850	22950	22950	22950	22950	0
462	20240403	132600	22644850	22950	22950	22950	22950	0
463	20240403	132500	22644850	22950	22950	22950	22950	53
464	20240403	132400	21428500	22950	22950	22950	22950	0
465	20240403	132300	21428500	22950	22950	22950	22950	0
466	20240403	132200	21428500	22950	22950	22950	22950	0
467	20240403	132100	21428500	22950	22950	22950	22950	0
468	20240403	132000	21428500	22950	22950	22950	22950	0
469	20240403	131900	21428500	22950	22950	22950	22950	0
470	20240403	131800	21428500	22950	22950	22950	22950	0
471	20240403	131700	21428500	22950	22950	22950	22950	0
472	20240403	131600	21428500	22950	22950	22950	22950	0
473	20240403	131500	21428500	22950	22950	22950	22950	0
474	20240403	131400	21428500	22950	22950	22950	22950	0
475	20240403	131300	21428500	22950	22950	22950	22950	0
476	20240403	131200	21428500	22950	22950	22950	22950	0
477	20240403	131100	21428500	22950	22950	22950	22950	0
478	20240403	131000	21428500	22950	22950	22950	22950	0
479	20240403	130900	21428500	22950	22950	22950	22950	0
480	20240403	130800	21428500	22950	22950	22950	22950	0
481	20240403	130700	21428500	22950	22950	22950	22950	0
482	20240403	130600	21428500	22950	22950	22950	22950	0
483	20240403	130500	21428500	22950	22950	22950	22950	0
484	20240403	130400	21428500	22950	22950	22950	22950	0
485	20240403	130300	21428500	22950	22950	22950	22950	0
486	20240403	130200	21428500	22950	22950	22950	22950	0
487	20240403	130100	21428500	22950	22950	22950	22950	0
488	20240403	130000	21428500	22950	22950	22950	22950	0
489	20240403	125900	21428500	22950	22950	22950	22950	0
490	20240403	125800	21428500	22950	22950	22950	22950	0
491	20240403	125700	21428500	22950	22950	22950	22950	0
492	20240403	125600	21428500	22950	22950	22950	22950	0
493	20240403	125500	21428500	22950	22950	22950	22950	0
494	20240403	125400	21428500	22950	22950	22950	22950	0
495	20240403	125300	21428500	22950	22950	22950	22950	0
496	20240403	125200	21428500	22950	22950	22950	22950	0
497	20240403	125100	21428500	22950	22950	22950	22950	93
498	20240403	125000	19294150	22950	22950	22950	22950	0
499	20240403	124900	19294150	22950	22950	22950	22950	0
500	20240403	124800	19294150	22950	22950	22950	22950	0
501	20240403	124700	19294150	22950	22950	22950	22950	0
502	20240403	124600	19294150	22950	22950	22950	22950	0
503	20240403	124500	19294150	22950	22950	22950	22950	0
504	20240403	124400	19294150	22950	22950	22950	22950	0
505	20240403	124300	19294150	22950	22950	22950	22950	0
506	20240403	124200	19294150	22950	22950	22950	22950	0
507	20240403	124100	19294150	22950	22950	22950	22950	0
508	20240403	124000	19294150	22950	22950	22950	22950	0
509	20240403	123900	19294150	22950	22950	22950	22950	0
510	20240403	123800	19294150	22950	22950	22950	22950	0
511	20240403	123700	19294150	22950	22950	22950	22950	0
512	20240403	123600	19294150	22950	22950	22950	22950	0
513	20240403	123500	19294150	22950	22950	22950	22950	0
514	20240403	123400	19294150	22950	22950	22950	22950	0
515	20240403	123300	19294150	22950	22950	22950	22950	0
516	20240403	123200	19294150	22950	22950	22950	22950	0
517	20240403	123100	19294150	22950	22950	22950	22950	0
518	20240403	123000	19294150	22950	22950	22950	22950	0
519	20240403	122900	19294150	22950	22950	22950	22950	0
520	20240403	122800	19294150	22950	22950	22950	22950	0
521	20240403	122700	19294150	22950	22950	22950	22950	0
522	20240403	122600	19294150	22950	22950	22950	22950	0
523	20240403	122500	19294150	22950	22950	22950	22950	0
524	20240403	122400	19294150	22950	22950	22950	22950	0
525	20240403	122300	19294150	22950	22950	22950	22950	0
526	20240403	122200	19294150	22950	22950	22950	22950	0
527	20240403	122100	19294150	22950	22950	22950	22950	0
528	20240403	122000	19294150	22950	22950	22950	22950	0
529	20240403	121900	19294150	22950	22950	22950	22950	0
530	20240403	121800	19294150	22950	22950	22950	22950	0
531	20240403	121700	19294150	22950	22950	22950	22950	0
532	20240403	121600	19294150	22950	22950	22950	22950	0
533	20240403	121500	19294150	22950	22950	22950	22950	30
534	20240403	121400	18605650	22950	22950	22950	22950	98
535	20240403	121300	16356550	22950	22950	22950	22950	0
536	20240403	121200	16356550	22950	22950	22950	22950	0
537	20240403	121100	16356550	22950	22950	22950	22950	0
538	20240403	121000	16356550	22950	22950	22950	22950	0
539	20240403	120900	16356550	22950	22950	22950	22950	0
540	20240403	120800	16356550	22950	22950	22950	22950	0
541	20240403	120700	16356550	22950	22950	22950	22950	2
542	20240403	120600	16310650	22950	22950	22950	22950	0
543	20240403	120500	16310650	22950	22950	22950	22950	0
544	20240403	120400	16310650	22950	22950	22950	22950	0
545	20240403	120300	16310650	22950	22950	22950	22950	0
546	20240403	120200	16310650	22950	22950	22950	22950	0
547	20240403	120100	16310650	22950	22950	22950	22950	0
548	20240403	120000	16310650	22950	22950	22950	22950	0
549	20240403	115900	16310650	22950	22950	22950	22950	0
550	20240403	115800	16310650	22950	22950	22950	22950	0
551	20240403	115700	16310650	22950	22950	22950	22950	0
552	20240403	115600	16310650	22950	22950	22950	22950	0
553	20240403	115500	16310650	22950	22950	22950	22950	0
554	20240403	115400	16310650	22950	22950	22950	22950	0
555	20240403	115300	16310650	22950	22950	22950	22950	0
556	20240403	115200	16310650	22950	22950	22950	22950	0
557	20240403	115100	16310650	22950	22950	22950	22950	0
558	20240403	115000	16310650	22950	22950	22950	22950	0
559	20240403	114900	16310650	22950	22950	22950	22950	0
560	20240403	114800	16310650	22950	22950	22950	22950	0
561	20240403	114700	16310650	22950	22950	22950	22950	0
562	20240403	114600	16310650	22950	22950	22950	22950	0
563	20240403	114500	16310650	22950	22950	22950	22950	0
564	20240403	114400	16310650	22950	22950	22950	22950	0
565	20240403	114300	16310650	22950	22950	22950	22950	0
566	20240403	114200	16310650	22950	22950	22950	22950	0
567	20240403	114100	16310650	22950	22950	22950	22950	0
568	20240403	114000	16310650	22950	22950	22950	22950	0
569	20240403	113900	16310650	22950	22950	22950	22950	0
570	20240403	113800	16310650	22950	22950	22950	22950	0
571	20240403	113700	16310650	22950	22950	22950	22950	0
572	20240403	113600	16310650	22950	22950	22950	22950	0
573	20240403	113500	16310650	22950	22950	22950	22950	0
574	20240403	113400	16310650	22950	22950	22950	22950	0
575	20240403	113300	16310650	22950	22950	22950	22950	0
576	20240403	113200	16310650	22950	22950	22950	22950	0
577	20240403	113100	16310650	22950	22950	22950	22950	0
578	20240403	113000	16310650	22950	22950	22950	22950	0
579	20240403	112900	16310650	22950	22950	22950	22950	0
580	20240403	112800	16310650	22950	22950	22950	22950	0
581	20240403	112700	16310650	22950	22950	22950	22950	0
582	20240403	112600	16310650	22950	22950	22950	22950	0
583	20240403	112500	16310650	22950	22950	22950	22950	0
584	20240403	112400	16310650	22950	22950	22950	22950	0
585	20240403	112300	16310650	22950	22950	22950	22950	0
586	20240403	112200	16310650	22950	22950	22950	22950	0
587	20240403	112100	16310650	22950	22950	22950	22950	0
588	20240403	112000	16310650	22950	22950	22950	22950	0
589	20240403	111900	16310650	22950	22950	22950	22950	0
590	20240403	111800	16310650	22950	22950	22950	22950	0
591	20240403	111700	16310650	22950	22950	22950	22950	0
592	20240403	111600	16310650	22950	22950	22950	22950	4
593	20240403	111500	16218850	22950	22950	22950	22950	0
594	20240403	111400	16218850	22950	22950	22950	22950	0
595	20240403	111300	16218850	22950	22950	22950	22950	0
596	20240403	111200	16218850	22950	22950	22950	22950	0
597	20240403	111100	16218850	22950	22950	22950	22950	0
598	20240403	111000	16218850	22950	22950	22950	22950	0
599	20240403	110900	16218850	22950	22950	22950	22950	0
600	20240403	110800	16218850	22950	22950	22950	22950	0
601	20240403	110700	16218850	22950	22950	22950	22950	0
602	20240403	110600	16218850	22950	22950	22950	22950	0
603	20240403	110500	16218850	22950	22950	22950	22950	0
604	20240403	110400	16218850	22950	22950	22950	22950	0
605	20240403	110300	16218850	22950	22950	22950	22950	0
606	20240403	110200	16218850	22950	22950	22950	22950	0
607	20240403	110100	16218850	22950	22950	22950	22950	0
608	20240403	110000	16218850	22950	22950	22950	22950	0
609	20240403	105900	16218850	22950	22950	22950	22950	0
610	20240403	105800	16218850	22950	22950	22950	22950	0
611	20240403	105700	16218850	22950	22950	22950	22950	0
612	20240403	105600	16218850	22950	22950	22950	22950	0
613	20240403	105500	16218850	22950	22950	22950	22950	0
614	20240403	105400	16218850	22950	22950	22950	22950	0
615	20240403	105300	16218850	22950	22950	22950	22950	0
616	20240403	105200	16218850	22950	22950	22950	22950	0
617	20240403	105100	16218850	22950	22950	22950	22950	0
618	20240403	105000	16218850	22950	22950	22950	22950	0
619	20240403	104900	16218850	22950	22950	22950	22950	0
620	20240403	104800	16218850	22950	22950	22950	22950	0
621	20240403	104700	16218850	22950	22950	22950	22950	0
622	20240403	104600	16218850	22950	22950	22950	22950	0
623	20240403	104500	16218850	22950	22950	22950	22950	0
624	20240403	104400	16218850	22950	22950	22950	22950	0
625	20240403	104300	16218850	22950	22950	22950	22950	0
626	20240403	104200	16218850	22950	22950	22950	22950	0
627	20240403	104100	16218850	22950	22950	22950	22950	0
628	20240403	104000	16218850	22950	22950	22950	22950	0
629	20240403	103900	16218850	22950	22950	22950	22950	0
630	20240403	103800	16218850	22950	22950	22950	22950	0
631	20240403	103700	16218850	22950	22950	22950	22950	0
632	20240403	103600	16218850	22950	22950	22950	22950	0
633	20240403	103500	16218850	22950	22950	22950	22950	0
634	20240403	103400	16218850	22950	22950	22950	22950	0
635	20240403	103300	16218850	22950	22950	22950	22950	0
636	20240403	103200	16218850	22950	22950	22950	22950	0
637	20240403	103100	16218850	22950	22950	22950	22950	0
638	20240403	103000	16218850	22950	22950	22950	22950	0
639	20240403	102900	16218850	22950	22950	22950	22950	0
640	20240403	102800	16218850	22950	22950	22950	22950	0
641	20240403	102700	16218850	22950	22950	22950	22950	0
642	20240403	102600	16218850	22950	22950	22950	22950	0
643	20240403	102500	16218850	22950	22950	22950	22950	0
644	20240403	102400	16218850	22950	22950	22950	22950	0
645	20240403	102300	16218850	22950	22950	22950	22950	0
646	20240403	102200	16218850	22950	22950	22950	22950	0
647	20240403	102100	16218850	22950	22950	22950	22950	0
648	20240403	102000	16218850	22950	22950	22950	22950	0
649	20240403	101900	16218850	22950	22950	22950	22950	0
650	20240403	101800	16218850	22950	22950	22950	22950	0
651	20240403	101700	16218850	22950	22950	22950	22950	0
652	20240403	101600	16218850	22950	22950	22950	22950	0
653	20240403	101500	16218850	22950	22950	22950	22950	0
654	20240403	101400	16218850	22950	22950	22950	22950	0
655	20240403	101300	16218850	22950	22950	22950	22950	0
656	20240403	101200	16218850	22950	22950	22950	22950	0
657	20240403	101100	16218850	22950	22950	22950	22950	0
658	20240403	101000	16218850	22950	22950	22950	22950	0
659	20240403	100900	16218850	22950	22950	22950	22950	0
660	20240403	100800	16218850	22950	22950	22950	22950	0
661	20240403	100700	16218850	22950	22950	22950	22950	0
662	20240403	100600	16218850	22950	22950	22950	22950	0
663	20240403	100500	16218850	22950	22950	22950	22950	0
664	20240403	100400	16218850	22950	22950	22950	22950	0
665	20240403	100300	16218850	22950	22950	22950	22950	0
666	20240403	100200	16218850	22950	22950	22950	22950	0
667	20240403	100100	16218850	22950	22950	22950	22950	0
668	20240403	100000	16218850	22950	22950	22950	22950	0
669	20240403	095900	16218850	22950	22950	22950	22950	5
670	20240403	095800	16104100	22950	22950	22950	22950	1
671	20240403	095700	16081150	21750	21750	21750	21750	0
672	20240403	095600	16081150	21750	21750	21750	21750	0
673	20240403	095500	16081150	21750	21750	21750	21750	0
674	20240403	095400	16081150	21750	21750	21750	21750	0
675	20240403	095300	16081150	21750	21750	21750	21750	0
676	20240403	095200	16081150	21750	21750	21750	21750	0
677	20240403	095100	16081150	21750	21750	21750	21750	0
678	20240403	095000	16081150	21750	21750	21750	21750	0
679	20240403	094900	16081150	21750	21750	21750	21750	0
680	20240403	094800	16081150	21750	21750	21750	21750	0
681	20240403	094700	16081150	21750	22050	22050	21750	500
682	20240403	094600	5176850	22950	22950	22950	22950	0
683	20240403	094500	5176850	22950	22950	22950	22950	0
684	20240403	094400	5176850	22950	22950	22950	22950	0
685	20240403	094300	5176850	22950	22950	22950	22950	0
686	20240403	094200	5176850	22950	22950	22950	22950	0
687	20240403	094100	5176850	22950	22950	22950	22950	2
688	20240403	094000	5130950	22350	22350	22350	22350	0
689	20240403	093900	5130950	22350	22400	22400	22350	7
690	20240403	093800	4974450	22350	22350	22350	22350	0
691	20240403	093700	4974450	22350	22350	22350	22350	0
692	20240403	093600	4974450	22350	22350	22350	22350	0
693	20240403	093500	4974450	22350	22350	22350	22350	0
694	20240403	093400	4974450	22350	22350	22350	22350	0
695	20240403	093300	4974450	22350	22350	22350	22350	0
696	20240403	093200	4974450	22350	22350	22350	22350	0
697	20240403	093100	4974450	22350	22350	22350	22350	0
698	20240403	093000	4974450	22350	22350	22350	22350	0
699	20240403	092900	4974450	22350	22350	22350	22350	0
700	20240403	092800	4974450	22350	22350	22350	22350	0
701	20240403	092700	4974450	22350	22350	22350	22350	0
702	20240403	092600	4974450	22350	22350	22350	22350	0
703	20240403	092500	4974450	22350	22350	22350	22350	0
704	20240403	092400	4974450	22350	22350	22350	22350	105
705	20240403	092300	2627700	23000	23000	23000	23000	0
706	20240403	092200	2627700	23000	23000	23000	23000	1
707	20240403	092100	2604700	22300	22300	22300	22300	0
708	20240403	092000	2604700	22300	22300	22300	22300	0
709	20240403	091900	2604700	22300	22300	22300	22300	20
710	20240403	091800	2158700	23350	23350	23350	23350	0
711	20240403	091700	2158700	23350	23350	23350	23350	0
712	20240403	091600	2158700	23350	23350	23350	23350	0
713	20240403	091500	2158700	23350	23350	23350	23350	0
714	20240403	091400	2158700	23350	23350	23350	23350	0
715	20240403	091300	2158700	23350	23350	23350	23350	0
716	20240403	091200	2158700	23350	22500	23350	22050	97
717	20240403	091100	0	23000	23000	23000	23000	0
718	20240403	091000	0	23000	23000	23000	23000	0
719	20240403	090900	0	23000	23000	23000	23000	0
720	20240403	090800	0	23000	23000	23000	23000	0
721	20240403	090700	0	23000	23000	23000	23000	0
722	20240403	090600	0	23000	23000	23000	23000	0
723	20240403	090500	0	23000	23000	23000	23000	0
724	20240403	090400	0	23000	23000	23000	23000	0
725	20240403	090300	0	23000	23000	23000	23000	0
726	20240403	090200	0	23000	23000	23000	23000	0
727	20240403	090100	0	23000	23000	23000	23000	0
728	20240403	090000	0	23000	23000	23000	23000	0