KissMeData/143160/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200200	240280650	20050	20050	20050	20050	628
3	20240401	200100	240280650	20050	20050	20050	20050	0
4	20240401	200000	240280650	20050	20050	20050	20050	0
5	20240401	195900	240280650	20050	20050	20050	20050	0
6	20240401	195800	240280650	20050	20050	20050	20050	0
7	20240401	195700	240280650	20050	20050	20050	20050	0
8	20240401	195600	240280650	20050	20050	20050	20050	0
9	20240401	195500	240280650	20050	20050	20050	20050	0
10	20240401	195400	240280650	20050	20050	20050	20050	0
11	20240401	195300	240280650	20050	20050	20050	20050	0
12	20240401	195200	240280650	20050	20050	20050	20050	0
13	20240401	195100	240280650	20050	20050	20050	20050	0
14	20240401	195000	240280650	20050	20050	20050	20050	0
15	20240401	194900	240280650	20050	20050	20050	20050	0
16	20240401	194800	240280650	20050	20050	20050	20050	0
17	20240401	194700	240280650	20050	20050	20050	20050	0
18	20240401	194600	240280650	20050	20050	20050	20050	0
19	20240401	194500	240280650	20050	20050	20050	20050	0
20	20240401	194400	240280650	20050	20050	20050	20050	0
21	20240401	194300	240280650	20050	20050	20050	20050	0
22	20240401	194200	240280650	20050	20050	20050	20050	0
23	20240401	194100	240280650	20050	20050	20050	20050	0
24	20240401	194000	240280650	20050	20050	20050	20050	0
25	20240401	193900	240280650	20050	20050	20050	20050	0
26	20240401	193800	240280650	20050	20050	20050	20050	0
27	20240401	193700	240280650	20050	20050	20050	20050	0
28	20240401	193600	240280650	20050	20050	20050	20050	0
29	20240401	193500	240280650	20050	20050	20050	20050	0
30	20240401	193400	240280650	20050	20050	20050	20050	0
31	20240401	193300	240280650	20050	20050	20050	20050	0
32	20240401	193200	240280650	20050	20050	20050	20050	628
33	20240401	193100	240280650	20050	20050	20050	20050	0
34	20240401	193000	240280650	20050	20050	20050	20050	0
35	20240401	192900	240280650	20050	20050	20050	20050	0
36	20240401	192800	240280650	20050	20050	20050	20050	0
37	20240401	192700	240280650	20050	20050	20050	20050	0
38	20240401	192600	240280650	20050	20050	20050	20050	0
39	20240401	192500	240280650	20050	20050	20050	20050	0
40	20240401	192400	240280650	20050	20050	20050	20050	0
41	20240401	192300	240280650	20050	20050	20050	20050	0
42	20240401	192200	240280650	20050	20050	20050	20050	0
43	20240401	192100	240280650	20050	20050	20050	20050	0
44	20240401	192000	240280650	20050	20050	20050	20050	0
45	20240401	191900	240280650	20050	20050	20050	20050	0
46	20240401	191800	240280650	20050	20050	20050	20050	0
47	20240401	191700	240280650	20050	20050	20050	20050	0
48	20240401	191600	240280650	20050	20050	20050	20050	0
49	20240401	191500	240280650	20050	20050	20050	20050	0
50	20240401	191400	240280650	20050	20050	20050	20050	0
51	20240401	191300	240280650	20050	20050	20050	20050	0
52	20240401	191200	240280650	20050	20050	20050	20050	0
53	20240401	191100	240280650	20050	20050	20050	20050	0
54	20240401	191000	240280650	20050	20050	20050	20050	0
55	20240401	190900	240280650	20050	20050	20050	20050	0
56	20240401	190800	240280650	20050	20050	20050	20050	0
57	20240401	190700	240280650	20050	20050	20050	20050	0
58	20240401	190600	240280650	20050	20050	20050	20050	0
59	20240401	190500	240280650	20050	20050	20050	20050	0
60	20240401	190400	240280650	20050	20050	20050	20050	0
61	20240401	190300	240280650	20050	20050	20050	20050	0
62	20240401	190200	240280650	20050	20050	20050	20050	628
63	20240401	190100	240280650	20050	20050	20050	20050	0
64	20240401	190000	240280650	20050	20050	20050	20050	0
65	20240401	185900	240280650	20050	20050	20050	20050	0
66	20240401	185800	240280650	20050	20050	20050	20050	0
67	20240401	185700	240280650	20050	20050	20050	20050	0
68	20240401	185600	240280650	20050	20050	20050	20050	0
69	20240401	185500	240280650	20050	20050	20050	20050	0
70	20240401	185400	240280650	20050	20050	20050	20050	0
71	20240401	185300	240280650	20050	20050	20050	20050	0
72	20240401	185200	240280650	20050	20050	20050	20050	0
73	20240401	185100	240280650	20050	20050	20050	20050	0
74	20240401	185000	240280650	20050	20050	20050	20050	0
75	20240401	184900	240280650	20050	20050	20050	20050	0
76	20240401	184800	240280650	20050	20050	20050	20050	0
77	20240401	184700	240280650	20050	20050	20050	20050	0
78	20240401	184600	240280650	20050	20050	20050	20050	0
79	20240401	184500	240280650	20050	20050	20050	20050	0
80	20240401	184400	240280650	20050	20050	20050	20050	0
81	20240401	184300	240280650	20050	20050	20050	20050	0
82	20240401	184200	240280650	20050	20050	20050	20050	0
83	20240401	184100	240280650	20050	20050	20050	20050	0
84	20240401	184000	240280650	20050	20050	20050	20050	0
85	20240401	183900	240280650	20050	20050	20050	20050	0
86	20240401	183800	240280650	20050	20050	20050	20050	0
87	20240401	183700	240280650	20050	20050	20050	20050	0
88	20240401	183600	240280650	20050	20050	20050	20050	0
89	20240401	183500	240280650	20050	20050	20050	20050	0
90	20240401	183400	240280650	20050	20050	20050	20050	0
91	20240401	183300	240280650	20050	20050	20050	20050	0
92	20240401	183200	240280650	20050	20050	20050	20050	628
93	20240401	183100	240280650	20050	20050	20050	20050	0
94	20240401	183000	240280650	20050	20050	20050	20050	0
95	20240401	182900	240280650	20050	20050	20050	20050	0
96	20240401	182800	240280650	20050	20050	20050	20050	0
97	20240401	182700	240280650	20050	20050	20050	20050	0
98	20240401	182600	240280650	20050	20050	20050	20050	0
99	20240401	182500	240280650	20050	20050	20050	20050	0
100	20240401	182400	240280650	20050	20050	20050	20050	0
101	20240401	182300	240280650	20050	20050	20050	20050	0
102	20240401	182200	240280650	20050	20050	20050	20050	0
103	20240401	182100	240280650	20050	20050	20050	20050	0
104	20240401	182000	240280650	20050	20050	20050	20050	0
105	20240401	181900	240280650	20050	20050	20050	20050	0
106	20240401	181800	240280650	20050	20050	20050	20050	0
107	20240401	181700	240280650	20050	20050	20050	20050	0
108	20240401	181600	240280650	20050	20050	20050	20050	0
109	20240401	181500	240280650	20050	20050	20050	20050	0
110	20240401	181400	240280650	20050	20050	20050	20050	0
111	20240401	181300	240280650	20050	20050	20050	20050	0
112	20240401	181200	240280650	20050	20050	20050	20050	0
113	20240401	181100	240280650	20050	20050	20050	20050	0
114	20240401	181000	240280650	20050	20050	20050	20050	0
115	20240401	180900	240280650	20050	20050	20050	20050	0
116	20240401	180800	240280650	20050	20050	20050	20050	0
117	20240401	180700	240280650	20050	20050	20050	20050	0
118	20240401	180600	240280650	20050	20050	20050	20050	0
119	20240401	180500	240280650	20050	20050	20050	20050	0
120	20240401	180400	240280650	20050	20050	20050	20050	0
121	20240401	180300	240280650	20050	20050	20050	20050	0
122	20240401	180200	240280650	20050	20050	20050	20050	628
123	20240401	180100	240280650	20050	20050	20050	20050	0
124	20240401	180000	240280650	20050	20050	20050	20050	0
125	20240401	175900	240280650	20050	20050	20050	20050	0
126	20240401	175800	240280650	20050	20050	20050	20050	0
127	20240401	175700	240280650	20050	20050	20050	20050	0
128	20240401	175600	240280650	20050	20050	20050	20050	0
129	20240401	175500	240280650	20050	20050	20050	20050	0
130	20240401	175400	240280650	20050	20050	20050	20050	0
131	20240401	175300	240280650	20050	20050	20050	20050	0
132	20240401	175200	240280650	20050	20050	20050	20050	0
133	20240401	175100	240280650	20050	20050	20050	20050	0
134	20240401	175000	240280650	20050	20050	20050	20050	0
135	20240401	174900	240280650	20050	20050	20050	20050	0
136	20240401	174800	240280650	20050	20050	20050	20050	0
137	20240401	174700	240280650	20050	20050	20050	20050	0
138	20240401	174600	240280650	20050	20050	20050	20050	0
139	20240401	174500	240280650	20050	20050	20050	20050	0
140	20240401	174400	240280650	20050	20050	20050	20050	0
141	20240401	174300	240280650	20050	20050	20050	20050	0
142	20240401	174200	240280650	20050	20050	20050	20050	0
143	20240401	174100	240280650	20050	20050	20050	20050	0
144	20240401	174000	240280650	20050	20050	20050	20050	0
145	20240401	173900	240280650	20050	20050	20050	20050	0
146	20240401	173800	240280650	20050	20050	20050	20050	0
147	20240401	173700	240280650	20050	20050	20050	20050	0
148	20240401	173600	240280650	20050	20050	20050	20050	0
149	20240401	173500	240280650	20050	20050	20050	20050	0
150	20240401	173400	240280650	20050	20050	20050	20050	0
151	20240401	173300	240280650	20050	20050	20050	20050	0
152	20240401	173200	240280650	20050	20050	20050	20050	628
153	20240401	173100	240280650	20050	20050	20050	20050	0
154	20240401	173000	240280650	20050	20050	20050	20050	0
155	20240401	172900	240280650	20050	20050	20050	20050	0
156	20240401	172800	240280650	20050	20050	20050	20050	0
157	20240401	172700	240280650	20050	20050	20050	20050	0
158	20240401	172600	240280650	20050	20050	20050	20050	0
159	20240401	172500	240280650	20050	20050	20050	20050	0
160	20240401	172400	240280650	20050	20050	20050	20050	0
161	20240401	172300	240280650	20050	20050	20050	20050	0
162	20240401	172200	240280650	20050	20050	20050	20050	0
163	20240401	172100	240280650	20050	20050	20050	20050	0
164	20240401	172000	240280650	20050	20050	20050	20050	0
165	20240401	171900	240280650	20050	20050	20050	20050	0
166	20240401	171800	240280650	20050	20050	20050	20050	0
167	20240401	171700	240280650	20050	20050	20050	20050	0
168	20240401	171600	240280650	20050	20050	20050	20050	0
169	20240401	171500	240280650	20050	20050	20050	20050	0
170	20240401	171400	240280650	20050	20050	20050	20050	0
171	20240401	171300	240280650	20050	20050	20050	20050	0
172	20240401	171200	240280650	20050	20050	20050	20050	0
173	20240401	171100	240280650	20050	20050	20050	20050	0
174	20240401	171000	240280650	20050	20050	20050	20050	0
175	20240401	170900	240280650	20050	20050	20050	20050	0
176	20240401	170800	240280650	20050	20050	20050	20050	0
177	20240401	170700	240280650	20050	20050	20050	20050	0
178	20240401	170600	240280650	20050	20050	20050	20050	0
179	20240401	170500	240280650	20050	20050	20050	20050	0
180	20240401	170400	240280650	20050	20050	20050	20050	0
181	20240401	170300	240280650	20050	20050	20050	20050	0
182	20240401	170200	240280650	20050	20050	20050	20050	628
183	20240401	170100	240280650	20050	20050	20050	20050	0
184	20240401	170000	240280650	20050	20050	20050	20050	0
185	20240401	165900	240280650	20050	20050	20050	20050	0
186	20240401	165800	240280650	20050	20050	20050	20050	0
187	20240401	165700	240280650	20050	20050	20050	20050	0
188	20240401	165600	240280650	20050	20050	20050	20050	0
189	20240401	165500	240280650	20050	20050	20050	20050	0
190	20240401	165400	240280650	20050	20050	20050	20050	0
191	20240401	165300	240280650	20050	20050	20050	20050	0
192	20240401	165200	240280650	20050	20050	20050	20050	0
193	20240401	165100	240280650	20050	20050	20050	20050	0
194	20240401	165000	240280650	20050	20050	20050	20050	0
195	20240401	164900	240280650	20050	20050	20050	20050	0
196	20240401	164800	240280650	20050	20050	20050	20050	0
197	20240401	164700	240280650	20050	20050	20050	20050	0
198	20240401	164600	240280650	20050	20050	20050	20050	0
199	20240401	164500	240280650	20050	20050	20050	20050	0
200	20240401	164400	240280650	20050	20050	20050	20050	0
201	20240401	164300	240280650	20050	20050	20050	20050	0
202	20240401	164200	240280650	20050	20050	20050	20050	0
203	20240401	164100	240280650	20050	20050	20050	20050	0
204	20240401	164000	240280650	20050	20050	20050	20050	0
205	20240401	163900	240280650	20050	20050	20050	20050	0
206	20240401	163800	240280650	20050	20050	20050	20050	0
207	20240401	163700	240280650	20050	20050	20050	20050	0
208	20240401	163600	240280650	20050	20050	20050	20050	0
209	20240401	163500	240280650	20050	20050	20050	20050	0
210	20240401	163400	240280650	20050	20050	20050	20050	0
211	20240401	163300	240280650	20050	20050	20050	20050	0
212	20240401	163200	240280650	20050	20050	20050	20050	628
213	20240401	163100	240280650	20050	20050	20050	20050	0
214	20240401	163000	240280650	20050	20050	20050	20050	0
215	20240401	162900	240280650	20050	20050	20050	20050	0
216	20240401	162800	240280650	20050	20050	20050	20050	0
217	20240401	162700	240280650	20050	20050	20050	20050	0
218	20240401	162600	240280650	20050	20050	20050	20050	0
219	20240401	162500	240280650	20050	20050	20050	20050	0
220	20240401	162400	240280650	20050	20050	20050	20050	0
221	20240401	162300	240280650	20050	20050	20050	20050	0
222	20240401	162200	240280650	20050	20050	20050	20050	0
223	20240401	162100	240280650	20050	20050	20050	20050	0
224	20240401	162000	240280650	20050	20050	20050	20050	0
225	20240401	161900	240280650	20050	20050	20050	20050	0
226	20240401	161800	240280650	20050	20050	20050	20050	0
227	20240401	161700	240280650	20050	20050	20050	20050	0
228	20240401	161600	240280650	20050	20050	20050	20050	0
229	20240401	161500	240280650	20050	20050	20050	20050	0
230	20240401	161400	240280650	20050	20050	20050	20050	0
231	20240401	161300	240280650	20050	20050	20050	20050	0
232	20240401	161200	240280650	20050	20050	20050	20050	0
233	20240401	161100	240280650	20050	20050	20050	20050	0
234	20240401	161000	240280650	20050	20050	20050	20050	0
235	20240401	160900	240280650	20050	20050	20050	20050	0
236	20240401	160800	240280650	20050	20050	20050	20050	0
237	20240401	160700	240280650	20050	20050	20050	20050	0
238	20240401	160600	240280650	20050	20050	20050	20050	0
239	20240401	160500	240280650	20050	20050	20050	20050	0
240	20240401	160400	240280650	20050	20050	20050	20050	0
241	20240401	160300	240280650	20050	20050	20050	20050	0
242	20240401	160200	240280650	20050	20050	20050	20050	628
243	20240401	160100	240280650	20050	20050	20050	20050	0
244	20240401	160000	240280650	20050	20050	20050	20050	0
245	20240401	155900	240280650	20050	20050	20050	20050	0
246	20240401	155800	240280650	20050	20050	20050	20050	0
247	20240401	155700	240280650	20050	20050	20050	20050	0
248	20240401	155600	240280650	20050	20050	20050	20050	0
249	20240401	155500	240280650	20050	20050	20050	20050	0
250	20240401	155400	240280650	20050	20050	20050	20050	0
251	20240401	155300	240280650	20050	20050	20050	20050	0
252	20240401	155200	240280650	20050	20050	20050	20050	0
253	20240401	155100	240280650	20050	20050	20050	20050	0
254	20240401	155000	240280650	20050	20050	20050	20050	0
255	20240401	154900	240280650	20050	20050	20050	20050	0
256	20240401	154800	240280650	20050	20050	20050	20050	0
257	20240401	154700	240280650	20050	20050	20050	20050	0
258	20240401	154600	240280650	20050	20050	20050	20050	0
259	20240401	154500	240280650	20050	20050	20050	20050	0
260	20240401	154400	240280650	20050	20050	20050	20050	0
261	20240401	154300	240280650	20050	20050	20050	20050	0
262	20240401	154200	240280650	20050	20050	20050	20050	0
263	20240401	154100	240280650	20050	20050	20050	20050	0
264	20240401	154000	240280650	20050	20050	20050	20050	0
265	20240401	153900	240280650	20050	20050	20050	20050	0
266	20240401	153800	240280650	20050	20050	20050	20050	0
267	20240401	153700	240280650	20050	20050	20050	20050	0
268	20240401	153600	240280650	20050	20050	20050	20050	0
269	20240401	153500	240280650	20050	20050	20050	20050	0
270	20240401	153400	240280650	20050	20050	20050	20050	0
271	20240401	153300	240280650	20050	20050	20050	20050	0
272	20240401	153200	240280650	20050	20050	20050	20050	628
273	20240401	153100	240280650	20050	20050	20050	20050	0
274	20240401	153000	240280650	20050	20050	20050	20050	628
275	20240401	152900	227689250	20050	20050	20050	20050	0
276	20240401	152800	227689250	20050	20050	20050	20050	0
277	20240401	152700	227689250	20050	20050	20050	20050	0
278	20240401	152600	227689250	20050	20050	20050	20050	0
279	20240401	152500	227689250	20050	20050	20050	20050	0
280	20240401	152400	227689250	20050	20050	20050	20050	0
281	20240401	152300	227689250	20050	20050	20050	20050	0
282	20240401	152200	227689250	20050	20050	20050	20050	0
283	20240401	152100	227689250	20050	20050	20050	20050	0
284	20240401	152000	227689250	20050	20050	20050	20050	0
285	20240401	151900	227689250	20050	20050	20050	20050	11
286	20240401	151800	227468700	20000	20000	20000	20000	23
287	20240401	151700	227008700	20000	20000	20000	20000	4
288	20240401	151600	226928700	20000	20000	20000	20000	0
289	20240401	151500	226928700	20000	20000	20000	20000	0
290	20240401	151400	226928700	20000	20000	20000	20000	0
291	20240401	151300	226928700	20000	20000	20000	20000	8
292	20240401	151200	226768700	20000	20000	20000	20000	0
293	20240401	151100	226768700	20000	20000	20000	20000	0
294	20240401	151000	226768700	20000	20000	20000	20000	2
295	20240401	150900	226728700	20000	20000	20000	20000	1
296	20240401	150800	226708700	19960	19960	19960	19950	992
297	20240401	150700	206909870	19960	19960	19960	19960	0
298	20240401	150600	206909870	19960	19970	19970	19960	494
299	20240401	150500	197046600	19970	19970	19970	19970	1
300	20240401	150400	197026630	19980	19980	19980	19980	0
301	20240401	150300	197026630	19980	19990	19990	19980	106
302	20240401	150200	194908690	19990	19990	19990	19990	90
303	20240401	150100	193109590	19990	19990	19990	19990	4
304	20240401	150000	193029630	20000	20000	20000	20000	6
305	20240401	145900	192909630	20000	20000	20000	20000	0
306	20240401	145800	192909630	20000	20000	20000	20000	0
307	20240401	145700	192909630	20000	20000	20000	20000	7
308	20240401	145600	192769630	20000	20000	20000	20000	0
309	20240401	145500	192769630	20000	20000	20000	20000	2
310	20240401	145400	192729630	20000	20000	20000	20000	0
311	20240401	145300	192729630	20000	20050	20050	20000	3
312	20240401	145200	192669530	20000	20000	20000	20000	0
313	20240401	145100	192669530	20000	20000	20000	20000	0
314	20240401	145000	192669530	20000	20000	20000	20000	0
315	20240401	144900	192669530	20000	20000	20000	20000	0
316	20240401	144800	192669530	20000	20000	20000	20000	0
317	20240401	144700	192669530	20000	20000	20000	20000	0
318	20240401	144600	192669530	20000	20000	20000	20000	0
319	20240401	144500	192669530	20000	20000	20000	20000	0
320	20240401	144400	192669530	20000	20050	20050	20000	111
321	20240401	144300	190449480	20000	20000	20000	20000	438
322	20240401	144200	181689480	20000	20000	20000	20000	0
323	20240401	144100	181689480	20000	20000	20000	20000	1
324	20240401	144000	181669480	20100	20100	20100	20100	0
325	20240401	143900	181669480	20100	20000	20100	20000	31
326	20240401	143800	181049380	20000	20000	20000	20000	50
327	20240401	143700	180049380	20100	20100	20100	20100	0
328	20240401	143600	180049380	20100	20100	20100	20100	0
329	20240401	143500	180049380	20100	20100	20100	20100	0
330	20240401	143400	180049380	20100	20100	20100	20100	0
331	20240401	143300	180049380	20100	20100	20100	20100	0
332	20240401	143200	180049380	20100	20100	20100	20100	0
333	20240401	143100	180049380	20100	20100	20100	20100	3
334	20240401	143000	179989080	20100	20100	20100	20100	0
335	20240401	142900	179989080	20100	20100	20100	20100	22
336	20240401	142800	179546880	20050	20050	20050	20050	55
337	20240401	142700	178444130	20050	20050	20050	20050	0
338	20240401	142600	178444130	20050	20050	20050	20050	0
339	20240401	142500	178444130	20050	20050	20050	20050	0
340	20240401	142400	178444130	20050	20050	20050	20050	0
341	20240401	142300	178444130	20050	20000	20050	20000	38
342	20240401	142200	177683880	20000	20000	20000	20000	0
343	20240401	142100	177683880	20000	20000	20000	20000	10
344	20240401	142000	177483880	20000	20000	20000	20000	50
345	20240401	141900	176483880	20000	20000	20000	20000	50
346	20240401	141800	175483880	20000	20050	20050	20000	101
347	20240401	141700	173463830	20050	20050	20050	20050	0
348	20240401	141600	173463830	20050	20050	20050	20050	0
349	20240401	141500	173463830	20050	20050	20050	20050	9
350	20240401	141400	173283380	20050	20050	20050	20050	0
351	20240401	141300	173283380	20050	20050	20050	20050	53
352	20240401	141200	172220730	20000	20000	20000	20000	276
353	20240401	141100	166700730	20100	20100	20100	20100	0
354	20240401	141000	166700730	20100	20100	20100	20100	0
355	20240401	140900	166700730	20100	20100	20100	20100	1
356	20240401	140800	166680630	20050	20050	20050	20050	0
357	20240401	140700	166680630	20050	20050	20050	20050	0
358	20240401	140600	166680630	20050	20050	20050	20050	0
359	20240401	140500	166680630	20050	20050	20050	20050	0
360	20240401	140400	166680630	20050	20050	20050	20050	0
361	20240401	140300	166680630	20050	20050	20050	20050	0
362	20240401	140200	166680630	20050	20050	20050	20050	0
363	20240401	140100	166680630	20050	20050	20050	20050	0
364	20240401	140000	166680630	20050	20050	20050	20050	35
365	20240401	135900	165978880	20050	20050	20050	20050	334
366	20240401	135800	159282180	20050	20050	20050	20050	146
367	20240401	135700	156354880	20050	20050	20050	20050	0
368	20240401	135600	156354880	20050	20050	20050	20050	500
369	20240401	135500	146329880	20050	20050	20050	20050	0
370	20240401	135400	146329880	20050	20050	20050	20050	0
371	20240401	135300	146329880	20050	20050	20050	20050	500
372	20240401	135200	136304880	20000	20000	20000	20000	103
373	20240401	135100	134244880	20000	20000	20000	20000	0
374	20240401	135000	134244880	20000	20000	20000	20000	0
375	20240401	134900	134244880	20000	20000	20000	20000	0
376	20240401	134800	134244880	20000	20000	20000	20000	0
377	20240401	134700	134244880	20000	19990	20000	19990	138
378	20240401	134600	131485760	19990	19990	19990	19990	37
379	20240401	134500	130746130	19990	20000	20000	19990	875
380	20240401	134400	113248840	20050	20050	20050	20050	5
381	20240401	134300	113148590	20050	20050	20050	20050	0
382	20240401	134200	113148590	20050	20050	20050	20050	0
383	20240401	134100	113148590	20050	20050	20050	20050	0
384	20240401	134000	113148590	20050	20050	20050	20050	0
385	20240401	133900	113148590	20050	20050	20050	20050	0
386	20240401	133800	113148590	20050	20050	20050	20050	0
387	20240401	133700	113148590	20050	20050	20050	20050	0
388	20240401	133600	113148590	20050	20050	20050	20050	0
389	20240401	133500	113148590	20050	20050	20050	20050	0
390	20240401	133400	113148590	20050	20050	20050	20050	0
391	20240401	133300	113148590	20050	20050	20050	20050	0
392	20240401	133200	113148590	20050	20050	20050	20050	0
393	20240401	133100	113148590	20050	20050	20050	20050	0
394	20240401	133000	113148590	20050	20050	20050	20050	0
395	20240401	132900	113148590	20050	20050	20050	20050	0
396	20240401	132800	113148590	20050	20050	20050	20050	1
397	20240401	132700	113128540	20000	20000	20000	20000	0
398	20240401	132600	113128540	20000	20000	20000	20000	0
399	20240401	132500	113128540	20000	20000	20000	20000	0
400	20240401	132400	113128540	20000	20000	20000	20000	0
401	20240401	132300	113128540	20000	20000	20000	20000	0
402	20240401	132200	113128540	20000	20000	20000	20000	7
403	20240401	132100	112988540	20000	20000	20000	20000	44
404	20240401	132000	112108540	20050	20050	20050	20050	0
405	20240401	131900	112108540	20050	20050	20050	20050	0
406	20240401	131800	112108540	20050	20050	20050	20050	0
407	20240401	131700	112108540	20050	20050	20050	20050	0
408	20240401	131600	112108540	20050	20050	20050	20050	0
409	20240401	131500	112108540	20050	20050	20050	20050	0
410	20240401	131400	112108540	20050	20050	20050	20050	5
411	20240401	131300	112008290	20000	20000	20000	20000	0
412	20240401	131200	112008290	20000	20000	20000	20000	9
413	20240401	131100	111828290	20000	20000	20000	20000	23
414	20240401	131000	111368290	19990	19990	19990	19990	0
415	20240401	130900	111368290	19990	19990	19990	19990	0
416	20240401	130800	111368290	19990	19990	19990	19990	15
417	20240401	130700	111068440	20000	20000	20000	20000	0
418	20240401	130600	111068440	20000	20000	20000	20000	0
419	20240401	130500	111068440	20000	20000	20000	20000	0
420	20240401	130400	111068440	20000	20000	20000	20000	0
421	20240401	130300	111068440	20000	20000	20000	20000	0
422	20240401	130200	111068440	20000	20000	20000	20000	0
423	20240401	130100	111068440	20000	20000	20000	20000	0
424	20240401	130000	111068440	20000	20000	20000	20000	0
425	20240401	125900	111068440	20000	20000	20000	20000	0
426	20240401	125800	111068440	20000	20000	20000	20000	2
427	20240401	125700	111028440	19990	20000	20000	19990	500
428	20240401	125600	101031570	20050	20050	20050	20050	0
429	20240401	125500	101031570	20050	20050	20050	20050	0
430	20240401	125400	101031570	20050	20050	20050	20050	0
431	20240401	125300	101031570	20050	20050	20050	20050	0
432	20240401	125200	101031570	20050	20050	20050	20050	0
433	20240401	125100	101031570	20050	20050	20050	20050	0
434	20240401	125000	101031570	20050	20050	20050	20050	0
435	20240401	124900	101031570	20050	20050	20050	20050	0
436	20240401	124800	101031570	20050	20050	20050	20050	0
437	20240401	124700	101031570	20050	20050	20050	20050	21
438	20240401	124600	100610520	20050	20050	20050	20050	0
439	20240401	124500	100610520	20050	20050	20050	20050	0
440	20240401	124400	100610520	20050	20050	20050	20050	1
441	20240401	124300	100590470	20000	20000	20000	20000	0
442	20240401	124200	100590470	20000	20000	20000	20000	94
443	20240401	124100	98710470	20050	20050	20050	20050	0
444	20240401	124000	98710470	20050	20050	20050	20050	0
445	20240401	123900	98710470	20050	20050	20050	20050	0
446	20240401	123800	98710470	20050	20050	20050	20050	0
447	20240401	123700	98710470	20050	20050	20050	20050	0
448	20240401	123600	98710470	20050	20050	20050	20050	0
449	20240401	123500	98710470	20050	20050	20050	20050	0
450	20240401	123400	98710470	20050	20050	20050	20050	0
451	20240401	123300	98710470	20050	20050	20050	20050	0
452	20240401	123200	98710470	20050	20050	20050	20050	11
453	20240401	123100	98489920	20050	20050	20050	20050	5
454	20240401	123000	98389670	20050	20050	20050	20050	5
455	20240401	122900	98289420	20050	20050	20050	20050	0
456	20240401	122800	98289420	20050	20050	20050	20050	0
457	20240401	122700	98289420	20050	20050	20050	20050	0
458	20240401	122600	98289420	20050	20050	20050	20050	0
459	20240401	122500	98289420	20050	20050	20050	20050	21
460	20240401	122400	97868370	20000	20000	20000	20000	0
461	20240401	122300	97868370	20000	20000	20000	20000	0
462	20240401	122200	97868370	20000	20000	20000	20000	1010
463	20240401	122100	77668370	20000	20000	20000	20000	0
464	20240401	122000	77668370	20000	20000	20000	20000	0
465	20240401	121900	77668370	20000	20000	20000	20000	0
466	20240401	121800	77668370	20000	20000	20000	20000	0
467	20240401	121700	77668370	20000	20000	20000	20000	0
468	20240401	121600	77668370	20000	20000	20000	20000	0
469	20240401	121500	77668370	20000	20000	20000	20000	0
470	20240401	121400	77668370	20000	20000	20000	20000	2
471	20240401	121300	77628370	20000	20000	20000	20000	5
472	20240401	121200	77528370	19990	19990	19990	19990	0
473	20240401	121100	77528370	19990	19990	19990	19990	0
474	20240401	121000	77528370	19990	19990	19990	19990	111
475	20240401	120900	75309480	20000	20000	20000	20000	5
476	20240401	120800	75209480	20000	20000	20000	20000	0
477	20240401	120700	75209480	20000	20000	20000	20000	0
478	20240401	120600	75209480	20000	20000	20000	20000	126
479	20240401	120500	72689480	20000	20000	20000	20000	0
480	20240401	120400	72689480	20000	20000	20000	20000	0
481	20240401	120300	72689480	20000	20000	20000	20000	21
482	20240401	120200	72269480	19990	19990	19990	19990	0
483	20240401	120100	72269480	19990	19990	19990	19990	0
484	20240401	120000	72269480	19990	19990	19990	19990	0
485	20240401	115900	72269480	19990	19990	19990	19990	0
486	20240401	115800	72269480	19990	19990	19990	19990	7
487	20240401	115700	72129550	19990	19990	19990	19990	0
488	20240401	115600	72129550	19990	19990	19990	19990	10
489	20240401	115500	71929650	19990	19990	19990	19990	0
490	20240401	115400	71929650	19990	19990	19990	19990	1
491	20240401	115300	71909660	20000	20000	20000	20000	0
492	20240401	115200	71909660	20000	20000	20000	20000	0
493	20240401	115100	71909660	20000	20000	20000	20000	0
494	20240401	115000	71909660	20000	20000	20000	20000	0
495	20240401	114900	71909660	20000	20000	20000	20000	0
496	20240401	114800	71909660	20000	20000	20000	20000	0
497	20240401	114700	71909660	20000	20000	20000	20000	5
498	20240401	114600	71809660	20000	20000	20000	20000	0
499	20240401	114500	71809660	20000	20000	20000	20000	0
500	20240401	114400	71809660	20000	20000	20000	20000	0
501	20240401	114300	71809660	20000	20000	20000	20000	0
502	20240401	114200	71809660	20000	20000	20000	20000	0
503	20240401	114100	71809660	20000	20000	20000	20000	0
504	20240401	114000	71809660	20000	20000	20000	20000	18
505	20240401	113900	71449660	20000	20000	20000	20000	0
506	20240401	113800	71449660	20000	20000	20000	20000	0
507	20240401	113700	71449660	20000	20000	20000	20000	1
508	20240401	113600	71429660	20000	20000	20000	20000	0
509	20240401	113500	71429660	20000	20000	20000	20000	21
510	20240401	113400	71009660	20000	20000	20000	20000	0
511	20240401	113300	71009660	20000	20000	20000	20000	2
512	20240401	113200	70969660	20050	20000	20050	20000	50
513	20240401	113100	69967860	20000	20050	20050	20000	2
514	20240401	113000	69927810	20000	20000	20000	20000	0
515	20240401	112900	69927810	20000	20000	20000	20000	0
516	20240401	112800	69927810	20000	20000	20000	20000	0
517	20240401	112700	69927810	20000	20000	20000	20000	121
518	20240401	112600	67507810	20050	20050	20050	20050	0
519	20240401	112500	67507810	20050	20050	20050	20050	19
520	20240401	112400	67126860	20050	20050	20050	20050	0
521	20240401	112300	67126860	20050	20050	20050	20050	0
522	20240401	112200	67126860	20050	20050	20050	20050	0
523	20240401	112100	67126860	20050	20050	20050	20050	4
524	20240401	112000	67046660	20050	20050	20050	20050	0
525	20240401	111900	67046660	20050	20050	20050	20050	0
526	20240401	111800	67046660	20050	20050	20050	20050	0
527	20240401	111700	67046660	20050	20050	20050	20050	0
528	20240401	111600	67046660	20050	20050	20050	20050	6
529	20240401	111500	66926360	19990	19990	19990	19990	0
530	20240401	111400	66926360	19990	20000	20000	19990	10
531	20240401	111300	66726370	20000	20000	20000	20000	0
532	20240401	111200	66726370	20000	20000	20000	20000	0
533	20240401	111100	66726370	20000	20000	20000	20000	0
534	20240401	111000	66726370	20000	20000	20000	20000	0
535	20240401	110900	66726370	20000	20000	20000	20000	0
536	20240401	110800	66726370	20000	20000	20000	20000	1
537	20240401	110700	66706370	19990	19990	19990	19990	0
538	20240401	110600	66706370	19990	19990	19990	19990	327
539	20240401	110500	60169640	20100	20100	20100	20100	5
540	20240401	110400	60069140	19990	19990	19990	19990	0
541	20240401	110300	60069140	19990	19990	19990	19990	0
542	20240401	110200	60069140	19990	19990	19990	19990	0
543	20240401	110100	60069140	19990	19990	19990	19990	0
544	20240401	110000	60069140	19990	19990	19990	19990	0
545	20240401	105900	60069140	19990	19990	19990	19990	0
546	20240401	105800	60069140	19990	19990	19990	19990	0
547	20240401	105700	60069140	19990	19990	19990	19990	101
548	20240401	105600	58050150	19990	19990	19990	19990	0
549	20240401	105500	58050150	19990	19990	19990	19990	0
550	20240401	105400	58050150	19990	20000	20000	19990	20
551	20240401	105300	57650250	20000	20000	20000	20000	0
552	20240401	105200	57650250	20000	20000	20000	20000	0
553	20240401	105100	57650250	20000	20050	20050	20000	25
554	20240401	105000	57150200	20000	20000	20000	20000	0
555	20240401	104900	57150200	20000	20000	20000	20000	0
556	20240401	104800	57150200	20000	20000	20000	20000	50
557	20240401	104700	56150200	20100	20100	20100	20100	0
558	20240401	104600	56150200	20100	20100	20100	20100	1
559	20240401	104500	56130100	20050	20050	20050	20050	0
560	20240401	104400	56130100	20050	20050	20050	20050	23
561	20240401	104300	55668950	20050	20050	20050	20050	7
562	20240401	104200	55528600	20000	20000	20000	20000	0
563	20240401	104100	55528600	20000	20000	20000	20000	0
564	20240401	104000	55528600	20000	20000	20000	20000	0
565	20240401	103900	55528600	20000	20000	20050	20000	118
566	20240401	103800	53168550	20000	20000	20000	20000	150
567	20240401	103700	50168550	20050	20050	20050	20050	0
568	20240401	103600	50168550	20050	20050	20050	20050	0
569	20240401	103500	50168550	20050	20050	20050	20050	2
570	20240401	103400	50128450	20000	20000	20000	20000	0
571	20240401	103300	50128450	20000	20000	20000	20000	0
572	20240401	103200	50128450	20000	20000	20000	20000	0
573	20240401	103100	50128450	20000	20000	20000	20000	0
574	20240401	103000	50128450	20000	20000	20000	20000	100
575	20240401	102900	48128450	20100	20100	20100	20100	7
576	20240401	102800	47987750	20000	20000	20000	20000	0
577	20240401	102700	47987750	20000	20000	20000	20000	100
578	20240401	102600	45987750	20000	20000	20000	20000	0
579	20240401	102500	45987750	20000	20000	20000	20000	0
580	20240401	102400	45987750	20000	20000	20000	20000	0
581	20240401	102300	45987750	20000	20000	20000	20000	0
582	20240401	102200	45987750	20000	20000	20000	20000	0
583	20240401	102100	45987750	20000	20000	20000	20000	0
584	20240401	102000	45987750	20000	20000	20000	20000	0
585	20240401	101900	45987750	20000	20000	20000	20000	0
586	20240401	101800	45987750	20000	20100	20100	20000	101
587	20240401	101700	43967650	20100	20100	20100	20100	0
588	20240401	101600	43967650	20100	20100	20100	20100	0
589	20240401	101500	43967650	20100	20100	20100	20100	0
590	20240401	101400	43967650	20100	20100	20100	20100	1
591	20240401	101300	43947550	20100	20100	20100	20100	0
592	20240401	101200	43947550	20100	20100	20100	20100	3
593	20240401	101100	43887250	20100	20100	20100	20100	0
594	20240401	101000	43887250	20100	20100	20100	20100	0
595	20240401	100900	43887250	20100	20100	20100	20100	0
596	20240401	100800	43887250	20100	20100	20100	20100	1
597	20240401	100700	43867150	20100	20100	20100	20100	0
598	20240401	100600	43867150	20100	20100	20100	20100	5
599	20240401	100500	43766650	20100	20100	20100	20100	0
600	20240401	100400	43766650	20100	20100	20100	20100	0
601	20240401	100300	43766650	20100	20100	20100	20100	5
602	20240401	100200	43666150	20000	20000	20000	20000	0
603	20240401	100100	43666150	20000	20000	20000	20000	0
604	20240401	100000	43666150	20000	20000	20000	20000	0
605	20240401	095900	43666150	20000	20000	20000	20000	0
606	20240401	095800	43666150	20000	20000	20000	20000	0
607	20240401	095700	43666150	20000	20000	20000	20000	50
608	20240401	095600	42666150	20000	20000	20000	20000	0
609	20240401	095500	42666150	20000	20000	20000	20000	0
610	20240401	095400	42666150	20000	20000	20000	20000	0
611	20240401	095300	42666150	20000	20000	20000	20000	0
612	20240401	095200	42666150	20000	20100	20100	20000	38
613	20240401	095100	41904150	20100	20100	20100	20100	0
614	20240401	095000	41904150	20100	20100	20100	20100	10
615	20240401	094900	41703150	20100	20100	20100	20100	18
616	20240401	094800	41341350	20050	20050	20050	20050	1
617	20240401	094700	41321300	20050	20050	20050	20050	76
618	20240401	094600	39797500	20000	20000	20000	20000	0
619	20240401	094500	39797500	20000	20000	20000	20000	0
620	20240401	094400	39797500	20000	20000	20000	20000	0
621	20240401	094300	39797500	20000	20050	20050	20000	118
622	20240401	094200	37431850	20050	20050	20050	20050	0
623	20240401	094100	37431850	20050	20050	20050	20050	0
624	20240401	094000	37431850	20050	20000	20050	20000	157
625	20240401	093900	34290900	19990	19990	19990	19990	0
626	20240401	093800	34290900	19990	19990	19990	19990	0
627	20240401	093700	34290900	19990	19990	19990	19990	0
628	20240401	093600	34290900	19990	19990	19990	19990	0
629	20240401	093500	34290900	19990	19990	19990	19990	0
630	20240401	093400	34290900	19990	19990	19990	19990	0
631	20240401	093300	34290900	19990	19990	19990	19990	0
632	20240401	093200	34290900	19990	19990	19990	19990	0
633	20240401	093100	34290900	19990	19990	19990	19990	4
634	20240401	093000	34210940	19990	19990	19990	19990	5
635	20240401	092900	34110990	19990	19990	19990	19990	0
636	20240401	092800	34110990	19990	20000	20000	19990	100
637	20240401	092700	32111700	20000	20000	20000	20000	0
638	20240401	092600	32111700	20000	20000	20000	20000	0
639	20240401	092500	32111700	20000	20000	20000	20000	0
640	20240401	092400	32111700	20000	20000	20000	20000	1
641	20240401	092300	32091700	20050	20050	20050	20050	97
642	20240401	092200	30146850	19990	19990	19990	19990	0
643	20240401	092100	30146850	19990	19990	19990	19990	0
644	20240401	092000	30146850	19990	19990	19990	19990	0
645	20240401	091900	30146850	19990	19990	19990	19990	0
646	20240401	091800	30146850	19990	19990	19990	19990	0
647	20240401	091700	30146850	19990	19990	19990	19990	60
648	20240401	091600	28947450	19990	19990	19990	19990	0
649	20240401	091500	28947450	19990	20050	20050	19990	690
650	20240401	091400	15147800	20100	20100	20100	20100	1
651	20240401	091300	15127700	20050	20050	20050	20050	0
652	20240401	091200	15127700	20050	20050	20050	20050	0
653	20240401	091100	15127700	20050	20050	20050	20050	0
654	20240401	091000	15127700	20050	20050	20050	20050	0
655	20240401	090900	15127700	20050	20050	20050	20050	6
656	20240401	090800	15007400	20050	20050	20050	20050	10
657	20240401	090700	14806900	20100	20100	20100	20100	0
658	20240401	090600	14806900	20100	20100	20100	20100	0
659	20240401	090500	14806900	20100	20100	20100	20100	12
660	20240401	090400	14565700	20100	20100	20100	20100	257
661	20240401	090300	9400000	20000	20000	20000	20000	11
662	20240401	090200	9180000	20000	20000	20000	20000	65
663	20240401	090100	7880000	20000	20000	20000	20000	255
664	20240401	090000	2780000	20000	20000	20000	20000	139