KissMeData/337840/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204600	51779060	15710	15710	15710	15710	50
3	20240403	204500	51779060	15710	15710	15710	15710	0
4	20240403	204400	51779060	15710	15710	15710	15710	0
5	20240403	204300	51779060	15710	15710	15710	15710	0
6	20240403	204200	51779060	15710	15710	15710	15710	0
7	20240403	204100	51779060	15710	15710	15710	15710	0
8	20240403	204000	51779060	15710	15710	15710	15710	0
9	20240403	203900	51779060	15710	15710	15710	15710	0
10	20240403	203800	51779060	15710	15710	15710	15710	0
11	20240403	203700	51779060	15710	15710	15710	15710	0
12	20240403	203600	51779060	15710	15710	15710	15710	0
13	20240403	203500	51779060	15710	15710	15710	15710	0
14	20240403	203400	51779060	15710	15710	15710	15710	0
15	20240403	203300	51779060	15710	15710	15710	15710	0
16	20240403	203200	51779060	15710	15710	15710	15710	0
17	20240403	203100	51779060	15710	15710	15710	15710	0
18	20240403	203000	51779060	15710	15710	15710	15710	0
19	20240403	202900	51779060	15710	15710	15710	15710	0
20	20240403	202800	51779060	15710	15710	15710	15710	0
21	20240403	202700	51779060	15710	15710	15710	15710	0
22	20240403	202600	51779060	15710	15710	15710	15710	0
23	20240403	202500	51779060	15710	15710	15710	15710	0
24	20240403	202400	51779060	15710	15710	15710	15710	0
25	20240403	202300	51779060	15710	15710	15710	15710	0
26	20240403	202200	51779060	15710	15710	15710	15710	0
27	20240403	202100	51779060	15710	15710	15710	15710	0
28	20240403	202000	51779060	15710	15710	15710	15710	0
29	20240403	201900	51779060	15710	15710	15710	15710	0
30	20240403	201800	51779060	15710	15710	15710	15710	0
31	20240403	201700	51779060	15710	15710	15710	15710	0
32	20240403	201600	51779060	15710	15710	15710	15710	50
33	20240403	201500	51779060	15710	15710	15710	15710	0
34	20240403	201400	51779060	15710	15710	15710	15710	0
35	20240403	201300	51779060	15710	15710	15710	15710	0
36	20240403	201200	51779060	15710	15710	15710	15710	0
37	20240403	201100	51779060	15710	15710	15710	15710	0
38	20240403	201000	51779060	15710	15710	15710	15710	0
39	20240403	200900	51779060	15710	15710	15710	15710	0
40	20240403	200800	51779060	15710	15710	15710	15710	0
41	20240403	200700	51779060	15710	15710	15710	15710	0
42	20240403	200600	51779060	15710	15710	15710	15710	0
43	20240403	200500	51779060	15710	15710	15710	15710	0
44	20240403	200400	51779060	15710	15710	15710	15710	0
45	20240403	200300	51779060	15710	15710	15710	15710	0
46	20240403	200200	51779060	15710	15710	15710	15710	0
47	20240403	200100	51779060	15710	15710	15710	15710	0
48	20240403	200000	51779060	15710	15710	15710	15710	0
49	20240403	195900	51779060	15710	15710	15710	15710	0
50	20240403	195800	51779060	15710	15710	15710	15710	0
51	20240403	195700	51779060	15710	15710	15710	15710	0
52	20240403	195600	51779060	15710	15710	15710	15710	0
53	20240403	195500	51779060	15710	15710	15710	15710	0
54	20240403	195400	51779060	15710	15710	15710	15710	0
55	20240403	195300	51779060	15710	15710	15710	15710	0
56	20240403	195200	51779060	15710	15710	15710	15710	0
57	20240403	195100	51779060	15710	15710	15710	15710	0
58	20240403	195000	51779060	15710	15710	15710	15710	0
59	20240403	194900	51779060	15710	15710	15710	15710	0
60	20240403	194800	51779060	15710	15710	15710	15710	0
61	20240403	194700	51779060	15710	15710	15710	15710	0
62	20240403	194600	51779060	15710	15710	15710	15710	50
63	20240403	194500	51779060	15710	15710	15710	15710	0
64	20240403	194400	51779060	15710	15710	15710	15710	0
65	20240403	194300	51779060	15710	15710	15710	15710	0
66	20240403	194200	51779060	15710	15710	15710	15710	0
67	20240403	194100	51779060	15710	15710	15710	15710	0
68	20240403	194000	51779060	15710	15710	15710	15710	0
69	20240403	193900	51779060	15710	15710	15710	15710	0
70	20240403	193800	51779060	15710	15710	15710	15710	0
71	20240403	193700	51779060	15710	15710	15710	15710	0
72	20240403	193600	51779060	15710	15710	15710	15710	0
73	20240403	193500	51779060	15710	15710	15710	15710	0
74	20240403	193400	51779060	15710	15710	15710	15710	0
75	20240403	193300	51779060	15710	15710	15710	15710	0
76	20240403	193200	51779060	15710	15710	15710	15710	0
77	20240403	193100	51779060	15710	15710	15710	15710	0
78	20240403	193000	51779060	15710	15710	15710	15710	0
79	20240403	192900	51779060	15710	15710	15710	15710	0
80	20240403	192800	51779060	15710	15710	15710	15710	0
81	20240403	192700	51779060	15710	15710	15710	15710	0
82	20240403	192600	51779060	15710	15710	15710	15710	0
83	20240403	192500	51779060	15710	15710	15710	15710	0
84	20240403	192400	51779060	15710	15710	15710	15710	0
85	20240403	192300	51779060	15710	15710	15710	15710	0
86	20240403	192200	51779060	15710	15710	15710	15710	0
87	20240403	192100	51779060	15710	15710	15710	15710	0
88	20240403	192000	51779060	15710	15710	15710	15710	0
89	20240403	191900	51779060	15710	15710	15710	15710	0
90	20240403	191800	51779060	15710	15710	15710	15710	0
91	20240403	191700	51779060	15710	15710	15710	15710	0
92	20240403	191600	51779060	15710	15710	15710	15710	50
93	20240403	191500	51779060	15710	15710	15710	15710	0
94	20240403	191400	51779060	15710	15710	15710	15710	0
95	20240403	191300	51779060	15710	15710	15710	15710	0
96	20240403	191200	51779060	15710	15710	15710	15710	0
97	20240403	191100	51779060	15710	15710	15710	15710	0
98	20240403	191000	51779060	15710	15710	15710	15710	0
99	20240403	190900	51779060	15710	15710	15710	15710	0
100	20240403	190800	51779060	15710	15710	15710	15710	0
101	20240403	190700	51779060	15710	15710	15710	15710	0
102	20240403	190600	51779060	15710	15710	15710	15710	0
103	20240403	190500	51779060	15710	15710	15710	15710	0
104	20240403	190400	51779060	15710	15710	15710	15710	0
105	20240403	190300	51779060	15710	15710	15710	15710	0
106	20240403	190200	51779060	15710	15710	15710	15710	0
107	20240403	190100	51779060	15710	15710	15710	15710	0
108	20240403	190000	51779060	15710	15710	15710	15710	0
109	20240403	185900	51779060	15710	15710	15710	15710	0
110	20240403	185800	51779060	15710	15710	15710	15710	0
111	20240403	185700	51779060	15710	15710	15710	15710	0
112	20240403	185600	51779060	15710	15710	15710	15710	0
113	20240403	185500	51779060	15710	15710	15710	15710	0
114	20240403	185400	51779060	15710	15710	15710	15710	0
115	20240403	185300	51779060	15710	15710	15710	15710	0
116	20240403	185200	51779060	15710	15710	15710	15710	0
117	20240403	185100	51779060	15710	15710	15710	15710	0
118	20240403	185000	51779060	15710	15710	15710	15710	0
119	20240403	184900	51779060	15710	15710	15710	15710	0
120	20240403	184800	51779060	15710	15710	15710	15710	0
121	20240403	184700	51779060	15710	15710	15710	15710	0
122	20240403	184600	51779060	15710	15710	15710	15710	50
123	20240403	184500	51779060	15710	15710	15710	15710	0
124	20240403	184400	51779060	15710	15710	15710	15710	0
125	20240403	184300	51779060	15710	15710	15710	15710	0
126	20240403	184200	51779060	15710	15710	15710	15710	0
127	20240403	184100	51779060	15710	15710	15710	15710	0
128	20240403	184000	51779060	15710	15710	15710	15710	0
129	20240403	183900	51779060	15710	15710	15710	15710	0
130	20240403	183800	51779060	15710	15710	15710	15710	0
131	20240403	183700	51779060	15710	15710	15710	15710	0
132	20240403	183600	51779060	15710	15710	15710	15710	0
133	20240403	183500	51779060	15710	15710	15710	15710	0
134	20240403	183400	51779060	15710	15710	15710	15710	0
135	20240403	183300	51779060	15710	15710	15710	15710	0
136	20240403	183200	51779060	15710	15710	15710	15710	0
137	20240403	183100	51779060	15710	15710	15710	15710	0
138	20240403	183000	51779060	15710	15710	15710	15710	0
139	20240403	182900	51779060	15710	15710	15710	15710	0
140	20240403	182800	51779060	15710	15710	15710	15710	0
141	20240403	182700	51779060	15710	15710	15710	15710	0
142	20240403	182600	51779060	15710	15710	15710	15710	0
143	20240403	182500	51779060	15710	15710	15710	15710	0
144	20240403	182400	51779060	15710	15710	15710	15710	0
145	20240403	182300	51779060	15710	15710	15710	15710	0
146	20240403	182200	51779060	15710	15710	15710	15710	0
147	20240403	182100	51779060	15710	15710	15710	15710	0
148	20240403	182000	51779060	15710	15710	15710	15710	0
149	20240403	181900	51779060	15710	15710	15710	15710	0
150	20240403	181800	51779060	15710	15710	15710	15710	0
151	20240403	181700	51779060	15710	15710	15710	15710	0
152	20240403	181600	51779060	15710	15710	15710	15710	50
153	20240403	181500	51779060	15710	15710	15710	15710	0
154	20240403	181400	51779060	15710	15710	15710	15710	0
155	20240403	181300	51779060	15710	15710	15710	15710	0
156	20240403	181200	51779060	15710	15710	15710	15710	0
157	20240403	181100	51779060	15710	15710	15710	15710	0
158	20240403	181000	51779060	15710	15710	15710	15710	0
159	20240403	180900	51779060	15710	15710	15710	15710	0
160	20240403	180800	51779060	15710	15710	15710	15710	0
161	20240403	180700	51779060	15710	15710	15710	15710	0
162	20240403	180600	51779060	15710	15710	15710	15710	0
163	20240403	180500	51779060	15710	15710	15710	15710	0
164	20240403	180400	51779060	15710	15710	15710	15710	0
165	20240403	180300	51779060	15710	15710	15710	15710	0
166	20240403	180200	51779060	15710	15710	15710	15710	0
167	20240403	180100	51779060	15710	15710	15710	15710	0
168	20240403	180000	51779060	15710	15710	15710	15710	0
169	20240403	175900	51779060	15710	15710	15710	15710	0
170	20240403	175800	51779060	15710	15710	15710	15710	0
171	20240403	175700	51779060	15710	15710	15710	15710	0
172	20240403	175600	51779060	15710	15710	15710	15710	0
173	20240403	175500	51779060	15710	15710	15710	15710	0
174	20240403	175400	51779060	15710	15710	15710	15710	0
175	20240403	175300	51779060	15710	15710	15710	15710	0
176	20240403	175200	51779060	15710	15710	15710	15710	0
177	20240403	175100	51779060	15710	15710	15710	15710	0
178	20240403	175000	51779060	15710	15710	15710	15710	0
179	20240403	174900	51779060	15710	15710	15710	15710	0
180	20240403	174800	51779060	15710	15710	15710	15710	0
181	20240403	174700	51779060	15710	15710	15710	15710	0
182	20240403	174600	51779060	15710	15710	15710	15710	50
183	20240403	174500	51779060	15710	15710	15710	15710	0
184	20240403	174400	51779060	15710	15710	15710	15710	0
185	20240403	174300	51779060	15710	15710	15710	15710	0
186	20240403	174200	51779060	15710	15710	15710	15710	0
187	20240403	174100	51779060	15710	15710	15710	15710	0
188	20240403	174000	51779060	15710	15710	15710	15710	0
189	20240403	173900	51779060	15710	15710	15710	15710	0
190	20240403	173800	51779060	15710	15710	15710	15710	0
191	20240403	173700	51779060	15710	15710	15710	15710	0
192	20240403	173600	51779060	15710	15710	15710	15710	0
193	20240403	173500	51779060	15710	15710	15710	15710	0
194	20240403	173400	51779060	15710	15710	15710	15710	0
195	20240403	173300	51779060	15710	15710	15710	15710	0
196	20240403	173200	51779060	15710	15710	15710	15710	0
197	20240403	173100	51779060	15710	15710	15710	15710	0
198	20240403	173000	51779060	15710	15710	15710	15710	0
199	20240403	172900	51779060	15710	15710	15710	15710	0
200	20240403	172800	51779060	15710	15710	15710	15710	0
201	20240403	172700	51779060	15710	15710	15710	15710	0
202	20240403	172600	51779060	15710	15710	15710	15710	0
203	20240403	172500	51779060	15710	15710	15710	15710	0
204	20240403	172400	51779060	15710	15710	15710	15710	0
205	20240403	172300	51779060	15710	15710	15710	15710	0
206	20240403	172200	51779060	15710	15710	15710	15710	0
207	20240403	172100	51779060	15710	15710	15710	15710	0
208	20240403	172000	51779060	15710	15710	15710	15710	0
209	20240403	171900	51779060	15710	15710	15710	15710	0
210	20240403	171800	51779060	15710	15710	15710	15710	0
211	20240403	171700	51779060	15710	15710	15710	15710	0
212	20240403	171600	51779060	15710	15710	15710	15710	50
213	20240403	171500	51779060	15710	15710	15710	15710	0
214	20240403	171400	51779060	15710	15710	15710	15710	0
215	20240403	171300	51779060	15710	15710	15710	15710	0
216	20240403	171200	51779060	15710	15710	15710	15710	0
217	20240403	171100	51779060	15710	15710	15710	15710	0
218	20240403	171000	51779060	15710	15710	15710	15710	0
219	20240403	170900	51779060	15710	15710	15710	15710	0
220	20240403	170800	51779060	15710	15710	15710	15710	0
221	20240403	170700	51779060	15710	15710	15710	15710	0
222	20240403	170600	51779060	15710	15710	15710	15710	0
223	20240403	170500	51779060	15710	15710	15710	15710	0
224	20240403	170400	51779060	15710	15710	15710	15710	0
225	20240403	170300	51779060	15710	15710	15710	15710	0
226	20240403	170200	51779060	15710	15710	15710	15710	0
227	20240403	170100	51779060	15710	15710	15710	15710	0
228	20240403	170000	51779060	15710	15710	15710	15710	0
229	20240403	165900	51779060	15710	15710	15710	15710	0
230	20240403	165800	51779060	15710	15710	15710	15710	0
231	20240403	165700	51779060	15710	15710	15710	15710	0
232	20240403	165600	51779060	15710	15710	15710	15710	0
233	20240403	165500	51779060	15710	15710	15710	15710	0
234	20240403	165400	51779060	15710	15710	15710	15710	0
235	20240403	165300	51779060	15710	15710	15710	15710	0
236	20240403	165200	51779060	15710	15710	15710	15710	0
237	20240403	165100	51779060	15710	15710	15710	15710	0
238	20240403	165000	51779060	15710	15710	15710	15710	0
239	20240403	164900	51779060	15710	15710	15710	15710	0
240	20240403	164800	51779060	15710	15710	15710	15710	0
241	20240403	164700	51779060	15710	15710	15710	15710	0
242	20240403	164600	51779060	15710	15710	15710	15710	50
243	20240403	164500	51779060	15710	15710	15710	15710	0
244	20240403	164400	51779060	15710	15710	15710	15710	0
245	20240403	164300	51779060	15710	15710	15710	15710	0
246	20240403	164200	51779060	15710	15710	15710	15710	0
247	20240403	164100	51779060	15710	15710	15710	15710	0
248	20240403	164000	51779060	15710	15710	15710	15710	0
249	20240403	163900	51779060	15710	15710	15710	15710	0
250	20240403	163800	51779060	15710	15710	15710	15710	0
251	20240403	163700	51779060	15710	15710	15710	15710	0
252	20240403	163600	51779060	15710	15710	15710	15710	0
253	20240403	163500	51779060	15710	15710	15710	15710	0
254	20240403	163400	51779060	15710	15710	15710	15710	0
255	20240403	163300	51779060	15710	15710	15710	15710	0
256	20240403	163200	51779060	15710	15710	15710	15710	0
257	20240403	163100	51779060	15710	15710	15710	15710	0
258	20240403	163000	51779060	15710	15710	15710	15710	0
259	20240403	162900	51779060	15710	15710	15710	15710	0
260	20240403	162800	51779060	15710	15710	15710	15710	0
261	20240403	162700	51779060	15710	15710	15710	15710	0
262	20240403	162600	51779060	15710	15710	15710	15710	0
263	20240403	162500	51779060	15710	15710	15710	15710	0
264	20240403	162400	51779060	15710	15710	15710	15710	0
265	20240403	162300	51779060	15710	15710	15710	15710	0
266	20240403	162200	51779060	15710	15710	15710	15710	0
267	20240403	162100	51779060	15710	15710	15710	15710	0
268	20240403	162000	51779060	15710	15710	15710	15710	0
269	20240403	161900	51779060	15710	15710	15710	15710	0
270	20240403	161800	51779060	15710	15710	15710	15710	0
271	20240403	161700	51779060	15710	15710	15710	15710	0
272	20240403	161600	51779060	15710	15710	15710	15710	50
273	20240403	161500	51779060	15710	15710	15710	15710	0
274	20240403	161400	51779060	15710	15710	15710	15710	0
275	20240403	161300	51779060	15710	15710	15710	15710	0
276	20240403	161200	51779060	15710	15710	15710	15710	0
277	20240403	161100	51779060	15710	15710	15710	15710	0
278	20240403	161000	51779060	15710	15710	15710	15710	0
279	20240403	160900	51779060	15710	15710	15710	15710	0
280	20240403	160800	51779060	15710	15710	15710	15710	0
281	20240403	160700	51779060	15710	15710	15710	15710	0
282	20240403	160600	51779060	15710	15710	15710	15710	0
283	20240403	160500	51779060	15710	15710	15710	15710	0
284	20240403	160400	51779060	15710	15710	15710	15710	0
285	20240403	160300	51779060	15710	15710	15710	15710	0
286	20240403	160200	51779060	15710	15710	15710	15710	0
287	20240403	160100	51779060	15710	15710	15710	15710	0
288	20240403	160000	51779060	15710	15710	15710	15710	0
289	20240403	155900	51779060	15710	15710	15710	15710	0
290	20240403	155800	51779060	15710	15710	15710	15710	0
291	20240403	155700	51779060	15710	15710	15710	15710	0
292	20240403	155600	51779060	15710	15710	15710	15710	0
293	20240403	155500	51779060	15710	15710	15710	15710	0
294	20240403	155400	51779060	15710	15710	15710	15710	0
295	20240403	155300	51779060	15710	15710	15710	15710	0
296	20240403	155200	51779060	15710	15710	15710	15710	0
297	20240403	155100	51779060	15710	15710	15710	15710	0
298	20240403	155000	51779060	15710	15710	15710	15710	0
299	20240403	154900	51779060	15710	15710	15710	15710	0
300	20240403	154800	51779060	15710	15710	15710	15710	0
301	20240403	154700	51779060	15710	15710	15710	15710	0
302	20240403	154600	51779060	15710	15710	15710	15710	50
303	20240403	154500	51779060	15710	15710	15710	15710	0
304	20240403	154400	51779060	15710	15710	15710	15710	0
305	20240403	154300	51779060	15710	15710	15710	15710	0
306	20240403	154200	51779060	15710	15710	15710	15710	0
307	20240403	154100	51779060	15710	15710	15710	15710	0
308	20240403	154000	51779060	15710	15710	15710	15710	0
309	20240403	153900	51779060	15710	15710	15710	15710	0
310	20240403	153800	51779060	15710	15710	15710	15710	0
311	20240403	153700	51779060	15710	15710	15710	15710	0
312	20240403	153600	51779060	15710	15710	15710	15710	0
313	20240403	153500	51779060	15710	15710	15710	15710	0
314	20240403	153400	51779060	15710	15710	15710	15710	0
315	20240403	153300	51779060	15710	15710	15710	15710	0
316	20240403	153200	51779060	15710	15710	15710	15710	0
317	20240403	153100	51779060	15710	15710	15710	15710	0
318	20240403	153000	51779060	15710	15710	15710	15710	50
319	20240403	152900	50993560	15670	15670	15670	15670	0
320	20240403	152800	50993560	15670	15670	15670	15670	0
321	20240403	152700	50993560	15670	15670	15670	15670	0
322	20240403	152600	50993560	15670	15670	15670	15670	0
323	20240403	152500	50993560	15670	15670	15670	15670	0
324	20240403	152400	50993560	15670	15670	15670	15670	0
325	20240403	152300	50993560	15670	15670	15670	15670	0
326	20240403	152200	50993560	15670	15670	15670	15670	0
327	20240403	152100	50993560	15670	15670	15670	15670	0
328	20240403	152000	50993560	15670	15670	15670	15670	0
329	20240403	151900	50993560	15670	15670	15670	15670	0
330	20240403	151800	50993560	15670	15670	15670	15670	0
331	20240403	151700	50993560	15670	15670	15670	15670	0
332	20240403	151600	50993560	15670	15670	15670	15670	0
333	20240403	151500	50993560	15670	15670	15670	15670	0
334	20240403	151400	50993560	15670	15670	15670	15670	0
335	20240403	151300	50993560	15670	15670	15670	15670	0
336	20240403	151200	50993560	15670	15670	15670	15670	0
337	20240403	151100	50993560	15670	15670	15670	15670	0
338	20240403	151000	50993560	15670	15670	15670	15670	0
339	20240403	150900	50993560	15670	15670	15670	15670	0
340	20240403	150800	50993560	15670	15670	15670	15670	0
341	20240403	150700	50993560	15670	15670	15670	15670	0
342	20240403	150600	50993560	15670	15670	15670	15670	0
343	20240403	150500	50993560	15670	15670	15670	15670	0
344	20240403	150400	50993560	15670	15670	15670	15670	0
345	20240403	150300	50993560	15670	15670	15670	15670	0
346	20240403	150200	50993560	15670	15670	15670	15670	0
347	20240403	150100	50993560	15670	15670	15670	15670	0
348	20240403	150000	50993560	15670	15670	15670	15670	0
349	20240403	145900	50993560	15670	15670	15670	15670	0
350	20240403	145800	50993560	15670	15670	15670	15670	0
351	20240403	145700	50993560	15670	15670	15670	15670	0
352	20240403	145600	50993560	15670	15670	15670	15670	0
353	20240403	145500	50993560	15670	15670	15670	15670	0
354	20240403	145400	50993560	15670	15670	15670	15670	0
355	20240403	145300	50993560	15670	15670	15670	15670	1
356	20240403	145200	50977890	15680	15680	15680	15680	0
357	20240403	145100	50977890	15680	15680	15680	15680	0
358	20240403	145000	50977890	15680	15680	15680	15680	0
359	20240403	144900	50977890	15680	15680	15680	15680	0
360	20240403	144800	50977890	15680	15680	15680	15680	0
361	20240403	144700	50977890	15680	15680	15680	15680	0
362	20240403	144600	50977890	15680	15680	15680	15680	0
363	20240403	144500	50977890	15680	15680	15680	15680	0
364	20240403	144400	50977890	15680	15680	15680	15680	0
365	20240403	144300	50977890	15680	15680	15680	15680	0
366	20240403	144200	50977890	15680	15680	15680	15680	0
367	20240403	144100	50977890	15680	15680	15680	15680	0
368	20240403	144000	50977890	15680	15680	15680	15680	0
369	20240403	143900	50977890	15680	15680	15680	15680	0
370	20240403	143800	50977890	15680	15680	15680	15680	0
371	20240403	143700	50977890	15680	15680	15680	15680	0
372	20240403	143600	50977890	15680	15680	15680	15680	0
373	20240403	143500	50977890	15680	15400	15680	15400	228
374	20240403	143400	47463540	15350	15350	15350	15350	0
375	20240403	143300	47463540	15350	15350	15350	15350	0
376	20240403	143200	47463540	15350	15350	15350	15350	0
377	20240403	143100	47463540	15350	15350	15350	15350	0
378	20240403	143000	47463540	15350	15350	15350	15350	0
379	20240403	142900	47463540	15350	15350	15350	15350	25
380	20240403	142800	47079790	15400	15400	15400	15400	0
381	20240403	142700	47079790	15400	15400	15400	15400	1
382	20240403	142600	47064390	15350	15350	15350	15350	0
383	20240403	142500	47064390	15350	15350	15350	15350	0
384	20240403	142400	47064390	15350	15350	15350	15350	60
385	20240403	142300	46143390	15350	15350	15350	15350	55
386	20240403	142200	45299140	15400	15400	15400	15400	0
387	20240403	142100	45299140	15400	15400	15400	15400	0
388	20240403	142000	45299140	15400	15400	15400	15400	0
389	20240403	141900	45299140	15400	15400	15400	15400	0
390	20240403	141800	45299140	15400	15400	15400	15400	0
391	20240403	141700	45299140	15400	15400	15400	15400	1
392	20240403	141600	45283740	15470	15470	15470	15470	0
393	20240403	141500	45283740	15470	15390	15470	15390	40
394	20240403	141400	44667740	15350	15350	15350	15350	300
395	20240403	141300	40062740	15350	15350	15350	15350	0
396	20240403	141200	40062740	15350	15350	15350	15350	123
397	20240403	141100	38174690	15350	15330	15350	15330	368
398	20240403	141000	32528090	15340	15340	15340	15340	0
399	20240403	140900	32528090	15340	15340	15340	15340	0
400	20240403	140800	32528090	15340	15340	15340	15340	0
401	20240403	140700	32528090	15340	15340	15340	15340	0
402	20240403	140600	32528090	15340	15340	15340	15340	0
403	20240403	140500	32528090	15340	15340	15340	15340	0
404	20240403	140400	32528090	15340	15340	15340	15340	0
405	20240403	140300	32528090	15340	15340	15340	15340	0
406	20240403	140200	32528090	15340	15340	15340	15340	0
407	20240403	140100	32528090	15340	15340	15340	15340	0
408	20240403	140000	32528090	15340	15340	15340	15340	0
409	20240403	135900	32528090	15340	15340	15340	15340	0
410	20240403	135800	32528090	15340	15340	15340	15340	0
411	20240403	135700	32528090	15340	15340	15340	15340	0
412	20240403	135600	32528090	15340	15340	15340	15340	0
413	20240403	135500	32528090	15340	15340	15340	15340	0
414	20240403	135400	32528090	15340	15340	15340	15340	0
415	20240403	135300	32528090	15340	15340	15340	15340	0
416	20240403	135200	32528090	15340	15250	15340	15250	73
417	20240403	135100	31414480	15250	15250	15250	15250	48
418	20240403	135000	30682480	15250	15250	15250	15250	44
419	20240403	134900	30011480	15350	15350	15350	15350	0
420	20240403	134800	30011480	15350	15350	15350	15350	0
421	20240403	134700	30011480	15350	15350	15350	15350	0
422	20240403	134600	30011480	15350	15350	15350	15350	0
423	20240403	134500	30011480	15350	15350	15350	15350	0
424	20240403	134400	30011480	15350	15350	15350	15350	0
425	20240403	134300	30011480	15350	15350	15350	15350	0
426	20240403	134200	30011480	15350	15350	15350	15350	0
427	20240403	134100	30011480	15350	15350	15350	15350	0
428	20240403	134000	30011480	15350	15350	15350	15350	0
429	20240403	133900	30011480	15350	15350	15350	15350	0
430	20240403	133800	30011480	15350	15350	15350	15350	0
431	20240403	133700	30011480	15350	15350	15350	15350	0
432	20240403	133600	30011480	15350	15350	15350	15350	0
433	20240403	133500	30011480	15350	15350	15350	15350	0
434	20240403	133400	30011480	15350	15350	15350	15350	0
435	20240403	133300	30011480	15350	15350	15350	15350	1
436	20240403	133200	29996130	15250	15250	15250	15250	200
437	20240403	133100	26946130	15350	15350	15350	15350	0
438	20240403	133000	26946130	15350	15350	15350	15350	0
439	20240403	132900	26946130	15350	15350	15350	15350	0
440	20240403	132800	26946130	15350	15350	15350	15350	0
441	20240403	132700	26946130	15350	15350	15350	15350	0
442	20240403	132600	26946130	15350	15350	15350	15350	0
443	20240403	132500	26946130	15350	15350	15350	15350	1
444	20240403	132400	26930780	15250	15250	15250	15250	0
445	20240403	132300	26930780	15250	15250	15250	15250	100
446	20240403	132200	25405780	15370	15370	15370	15370	0
447	20240403	132100	25405780	15370	15370	15370	15370	0
448	20240403	132000	25405780	15370	15370	15370	15370	0
449	20240403	131900	25405780	15370	15370	15370	15370	0
450	20240403	131800	25405780	15370	15370	15370	15370	0
451	20240403	131700	25405780	15370	15370	15370	15370	1
452	20240403	131600	25390410	15250	15250	15250	15250	0
453	20240403	131500	25390410	15250	15250	15250	15250	0
454	20240403	131400	25390410	15250	15250	15250	15250	305
455	20240403	131300	20739160	15250	15250	15250	15250	100
456	20240403	131200	19214160	15250	15250	15250	15250	80
457	20240403	131100	17994160	15370	15370	15370	15370	1
458	20240403	131000	17978790	15490	15490	15490	15490	0
459	20240403	130900	17978790	15490	15490	15490	15490	0
460	20240403	130800	17978790	15490	15490	15490	15490	0
461	20240403	130700	17978790	15490	15490	15490	15490	0
462	20240403	130600	17978790	15490	15490	15490	15490	0
463	20240403	130500	17978790	15490	15490	15490	15490	0
464	20240403	130400	17978790	15490	15490	15490	15490	0
465	20240403	130300	17978790	15490	15490	15490	15490	0
466	20240403	130200	17978790	15490	15490	15490	15490	0
467	20240403	130100	17978790	15490	15490	15490	15490	0
468	20240403	130000	17978790	15490	15490	15490	15490	0
469	20240403	125900	17978790	15490	15490	15490	15490	0
470	20240403	125800	17978790	15490	15490	15490	15490	0
471	20240403	125700	17978790	15490	15490	15490	15490	0
472	20240403	125600	17978790	15490	15490	15490	15490	0
473	20240403	125500	17978790	15490	15490	15490	15490	0
474	20240403	125400	17978790	15490	15490	15490	15490	0
475	20240403	125300	17978790	15490	15490	15490	15490	0
476	20240403	125200	17978790	15490	15490	15490	15490	0
477	20240403	125100	17978790	15490	15490	15490	15490	0
478	20240403	125000	17978790	15490	15490	15490	15490	0
479	20240403	124900	17978790	15490	15490	15490	15490	0
480	20240403	124800	17978790	15490	15490	15490	15490	0
481	20240403	124700	17978790	15490	15490	15490	15490	0
482	20240403	124600	17978790	15490	15490	15490	15490	13
483	20240403	124500	17777420	15490	15490	15490	15490	0
484	20240403	124400	17777420	15490	15490	15490	15490	0
485	20240403	124300	17777420	15490	15490	15490	15490	0
486	20240403	124200	17777420	15490	15490	15490	15490	0
487	20240403	124100	17777420	15490	15490	15490	15490	0
488	20240403	124000	17777420	15490	15490	15490	15490	0
489	20240403	123900	17777420	15490	15490	15490	15490	0
490	20240403	123800	17777420	15490	15490	15490	15490	0
491	20240403	123700	17777420	15490	15490	15490	15490	0
492	20240403	123600	17777420	15490	15490	15490	15490	0
493	20240403	123500	17777420	15490	15490	15490	15490	0
494	20240403	123400	17777420	15490	15490	15490	15490	0
495	20240403	123300	17777420	15490	15490	15490	15490	0
496	20240403	123200	17777420	15490	15490	15490	15490	1
497	20240403	123100	17761930	15130	15130	15130	15130	0
498	20240403	123000	17761930	15130	15150	15150	15130	100
499	20240403	122900	16247210	15150	15200	15200	15150	200
500	20240403	122800	13213410	15200	15200	15200	15200	0
501	20240403	122700	13213410	15200	15200	15200	15200	0
502	20240403	122600	13213410	15200	15300	15300	15200	50
503	20240403	122500	12452920	15720	15300	15720	15300	19
504	20240403	122400	12161800	15300	15300	15300	15300	0
505	20240403	122300	12161800	15300	15300	15300	15300	30
506	20240403	122200	11702800	15300	15300	15300	15300	20
507	20240403	122100	11396800	15200	15200	15200	15200	0
508	20240403	122000	11396800	15200	15300	15300	15200	100
509	20240403	121900	9873250	15750	15750	15750	15750	0
510	20240403	121800	9873250	15750	15750	15750	15750	0
511	20240403	121700	9873250	15750	15750	15750	15750	0
512	20240403	121600	9873250	15750	15750	15750	15750	0
513	20240403	121500	9873250	15750	15750	15750	15750	0
514	20240403	121400	9873250	15750	15750	15750	15750	0
515	20240403	121300	9873250	15750	15750	15750	15750	0
516	20240403	121200	9873250	15750	15750	15750	15750	0
517	20240403	121100	9873250	15750	15750	15750	15750	0
518	20240403	121000	9873250	15750	15750	15750	15750	0
519	20240403	120900	9873250	15750	15750	15750	15750	0
520	20240403	120800	9873250	15750	15750	15750	15750	0
521	20240403	120700	9873250	15750	15750	15750	15750	0
522	20240403	120600	9873250	15750	15750	15750	15750	0
523	20240403	120500	9873250	15750	15750	15750	15750	0
524	20240403	120400	9873250	15750	15750	15750	15750	0
525	20240403	120300	9873250	15750	15750	15750	15750	0
526	20240403	120200	9873250	15750	15750	15750	15750	0
527	20240403	120100	9873250	15750	15750	15750	15750	0
528	20240403	120000	9873250	15750	15750	15750	15750	0
529	20240403	115900	9873250	15750	15750	15750	15750	0
530	20240403	115800	9873250	15750	15750	15750	15750	0
531	20240403	115700	9873250	15750	15750	15750	15750	0
532	20240403	115600	9873250	15750	15750	15750	15750	0
533	20240403	115500	9873250	15750	15750	15750	15750	0
534	20240403	115400	9873250	15750	15750	15750	15750	0
535	20240403	115300	9873250	15750	15750	15750	15750	0
536	20240403	115200	9873250	15750	15750	15750	15750	0
537	20240403	115100	9873250	15750	15750	15750	15750	0
538	20240403	115000	9873250	15750	15750	15750	15750	0
539	20240403	114900	9873250	15750	15750	15750	15750	0
540	20240403	114800	9873250	15750	15750	15750	15750	0
541	20240403	114700	9873250	15750	15750	15750	15750	0
542	20240403	114600	9873250	15750	15750	15750	15750	0
543	20240403	114500	9873250	15750	15750	15750	15750	0
544	20240403	114400	9873250	15750	15750	15750	15750	0
545	20240403	114300	9873250	15750	15750	15750	15750	0
546	20240403	114200	9873250	15750	15750	15750	15750	0
547	20240403	114100	9873250	15750	15750	15750	15750	0
548	20240403	114000	9873250	15750	15750	15750	15750	0
549	20240403	113900	9873250	15750	15750	15750	15750	0
550	20240403	113800	9873250	15750	15750	15750	15750	0
551	20240403	113700	9873250	15750	15750	15750	15750	0
552	20240403	113600	9873250	15750	15750	15750	15750	0
553	20240403	113500	9873250	15750	15750	15750	15750	0
554	20240403	113400	9873250	15750	15750	15750	15750	0
555	20240403	113300	9873250	15750	15750	15750	15750	0
556	20240403	113200	9873250	15750	15750	15750	15750	0
557	20240403	113100	9873250	15750	15750	15750	15750	0
558	20240403	113000	9873250	15750	15750	15750	15750	0
559	20240403	112900	9873250	15750	15750	15750	15750	0
560	20240403	112800	9873250	15750	15750	15750	15750	0
561	20240403	112700	9873250	15750	15260	15750	15260	220
562	20240403	112600	6506250	15750	15750	15750	15750	0
563	20240403	112500	6506250	15750	15750	15750	15750	0
564	20240403	112400	6506250	15750	15750	15750	15750	0
565	20240403	112300	6506250	15750	15750	15750	15750	0
566	20240403	112200	6506250	15750	15750	15750	15750	0
567	20240403	112100	6506250	15750	15750	15750	15750	0
568	20240403	112000	6506250	15750	15750	15750	15750	0
569	20240403	111900	6506250	15750	15750	15750	15750	0
570	20240403	111800	6506250	15750	15750	15750	15750	0
571	20240403	111700	6506250	15750	15750	15750	15750	0
572	20240403	111600	6506250	15750	15750	15750	15750	0
573	20240403	111500	6506250	15750	15750	15750	15750	0
574	20240403	111400	6506250	15750	15750	15750	15750	0
575	20240403	111300	6506250	15750	15750	15750	15750	0
576	20240403	111200	6506250	15750	15750	15750	15750	0
577	20240403	111100	6506250	15750	15750	15750	15750	0
578	20240403	111000	6506250	15750	15750	15750	15750	0
579	20240403	110900	6506250	15750	15750	15750	15750	0
580	20240403	110800	6506250	15750	15750	15750	15750	0
581	20240403	110700	6506250	15750	15750	15750	15750	85
582	20240403	110600	5167500	15750	15750	15750	15750	0
583	20240403	110500	5167500	15750	15750	15750	15750	0
584	20240403	110400	5167500	15750	15750	15750	15750	0
585	20240403	110300	5167500	15750	15750	15750	15750	0
586	20240403	110200	5167500	15750	15750	15750	15750	0
587	20240403	110100	5167500	15750	15750	15750	15750	0
588	20240403	110000	5167500	15750	15750	15750	15750	0
589	20240403	105900	5167500	15750	15750	15750	15750	0
590	20240403	105800	5167500	15750	15750	15750	15750	0
591	20240403	105700	5167500	15750	15750	15750	15750	0
592	20240403	105600	5167500	15750	15750	15750	15750	0
593	20240403	105500	5167500	15750	15750	15750	15750	0
594	20240403	105400	5167500	15750	15750	15750	15750	0
595	20240403	105300	5167500	15750	15750	15750	15750	0
596	20240403	105200	5167500	15750	15750	15750	15750	0
597	20240403	105100	5167500	15750	15750	15750	15750	10
598	20240403	105000	5010000	15790	15790	15790	15790	0
599	20240403	104900	5010000	15790	15790	15790	15790	0
600	20240403	104800	5010000	15790	15790	15790	15790	0
601	20240403	104700	5010000	15790	15790	15790	15790	0
602	20240403	104600	5010000	15790	15790	15790	15790	0
603	20240403	104500	5010000	15790	15790	15790	15790	0
604	20240403	104400	5010000	15790	15790	15790	15790	0
605	20240403	104300	5010000	15790	15790	15790	15790	0
606	20240403	104200	5010000	15790	15790	15790	15790	0
607	20240403	104100	5010000	15790	15790	15790	15790	0
608	20240403	104000	5010000	15790	15790	15790	15790	0
609	20240403	103900	5010000	15790	15790	15790	15790	0
610	20240403	103800	5010000	15790	15790	15790	15790	0
611	20240403	103700	5010000	15790	15790	15790	15790	0
612	20240403	103600	5010000	15790	15790	15790	15790	0
613	20240403	103500	5010000	15790	15790	15790	15790	0
614	20240403	103400	5010000	15790	15790	15790	15790	0
615	20240403	103300	5010000	15790	15790	15790	15790	0
616	20240403	103200	5010000	15790	15790	15790	15790	0
617	20240403	103100	5010000	15790	15790	15790	15790	0
618	20240403	103000	5010000	15790	15790	15790	15790	0
619	20240403	102900	5010000	15790	15790	15790	15790	0
620	20240403	102800	5010000	15790	15790	15790	15790	0
621	20240403	102700	5010000	15790	15790	15790	15790	0
622	20240403	102600	5010000	15790	15790	15790	15790	0
623	20240403	102500	5010000	15790	15790	15790	15790	0
624	20240403	102400	5010000	15790	15790	15790	15790	0
625	20240403	102300	5010000	15790	15790	15790	15790	0
626	20240403	102200	5010000	15790	15790	15790	15790	0
627	20240403	102100	5010000	15790	15790	15790	15790	0
628	20240403	102000	5010000	15790	15790	15790	15790	0
629	20240403	101900	5010000	15790	15790	15790	15790	0
630	20240403	101800	5010000	15790	15790	15790	15790	0
631	20240403	101700	5010000	15790	15790	15790	15790	0
632	20240403	101600	5010000	15790	15790	15790	15790	0
633	20240403	101500	5010000	15790	15790	15790	15790	0
634	20240403	101400	5010000	15790	15790	15790	15790	0
635	20240403	101300	5010000	15790	15790	15790	15790	0
636	20240403	101200	5010000	15790	15790	15790	15790	0
637	20240403	101100	5010000	15790	15790	15790	15790	0
638	20240403	101000	5010000	15790	15790	15790	15790	0
639	20240403	100900	5010000	15790	15790	15790	15790	0
640	20240403	100800	5010000	15790	15790	15790	15790	0
641	20240403	100700	5010000	15790	15790	15790	15790	1
642	20240403	100600	4994210	15820	15820	15820	15820	0
643	20240403	100500	4994210	15820	15820	15820	15820	0
644	20240403	100400	4994210	15820	15820	15820	15820	0
645	20240403	100300	4994210	15820	15820	15820	15820	0
646	20240403	100200	4994210	15820	15770	15820	15770	200
647	20240403	100100	1834660	15820	15820	15820	15820	0
648	20240403	100000	1834660	15820	15820	15820	15820	0
649	20240403	095900	1834660	15820	15820	15820	15820	0
650	20240403	095800	1834660	15820	15820	15820	15820	0
651	20240403	095700	1834660	15820	15820	15820	15820	0
652	20240403	095600	1834660	15820	15820	15820	15820	0
653	20240403	095500	1834660	15820	15820	15820	15820	0
654	20240403	095400	1834660	15820	15820	15820	15820	0
655	20240403	095300	1834660	15820	15400	15820	15400	58
656	20240403	095200	938860	15390	15390	15390	15390	0
657	20240403	095100	938860	15390	15390	15390	15390	0
658	20240403	095000	938860	15390	15390	15390	15390	0
659	20240403	094900	938860	15390	15390	15390	15390	59
660	20240403	094800	30850	15390	15390	15390	15390	0
661	20240403	094700	30850	15390	15390	15390	15390	0
662	20240403	094600	30850	15390	15390	15390	15390	0
663	20240403	094500	30850	15390	15390	15390	15390	0
664	20240403	094400	30850	15390	15390	15390	15390	0
665	20240403	094300	30850	15390	15390	15390	15390	0
666	20240403	094200	30850	15390	15390	15390	15390	0
667	20240403	094100	30850	15390	15390	15390	15390	0
668	20240403	094000	30850	15390	15390	15390	15390	0
669	20240403	093900	30850	15390	15390	15390	15390	0
670	20240403	093800	30850	15390	15390	15390	15390	0
671	20240403	093700	30850	15390	15390	15390	15390	0
672	20240403	093600	30850	15390	15390	15390	15390	0
673	20240403	093500	30850	15390	15390	15390	15390	1
674	20240403	093400	15460	15460	15460	15460	15460	0
675	20240403	093300	15460	15460	15460	15460	15460	0
676	20240403	093200	15460	15460	15460	15460	15460	0
677	20240403	093100	15460	15460	15460	15460	15460	0
678	20240403	093000	15460	15460	15460	15460	15460	0
679	20240403	092900	15460	15460	15460	15460	15460	0
680	20240403	092800	15460	15460	15460	15460	15460	0
681	20240403	092700	15460	15460	15460	15460	15460	0
682	20240403	092600	15460	15460	15460	15460	15460	0
683	20240403	092500	15460	15460	15460	15460	15460	0
684	20240403	092400	15460	15460	15460	15460	15460	0
685	20240403	092300	15460	15460	15460	15460	15460	0
686	20240403	092200	15460	15460	15460	15460	15460	0
687	20240403	092100	15460	15460	15460	15460	15460	0
688	20240403	092000	15460	15460	15460	15460	15460	0
689	20240403	091900	15460	15460	15460	15460	15460	0
690	20240403	091800	15460	15460	15460	15460	15460	0
691	20240403	091700	15460	15460	15460	15460	15460	0
692	20240403	091600	15460	15460	15460	15460	15460	0
693	20240403	091500	15460	15460	15460	15460	15460	0
694	20240403	091400	15460	15460	15460	15460	15460	0
695	20240403	091300	15460	15460	15460	15460	15460	0
696	20240403	091200	15460	15460	15460	15460	15460	0
697	20240403	091100	15460	15460	15460	15460	15460	0
698	20240403	091000	15460	15460	15460	15460	15460	0
699	20240403	090900	15460	15460	15460	15460	15460	0
700	20240403	090800	15460	15460	15460	15460	15460	0
701	20240403	090700	15460	15460	15460	15460	15460	0
702	20240403	090600	15460	15460	15460	15460	15460	0
703	20240403	090500	15460	15460	15460	15460	15460	0
704	20240403	090400	15460	15460	15460	15460	15460	0
705	20240403	090300	15460	15460	15460	15460	15460	0
706	20240403	090200	15460	15460	15460	15460	15460	0
707	20240403	090100	15460	15460	15460	15460	15460	1
708	20240403	090000	0	15300	15300	15300	15300	0