KissMeData/264660/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202800	124568790	12960	12960	12960	12960	284
3	20240401	202700	124568790	12960	12960	12960	12960	0
4	20240401	202600	124568790	12960	12960	12960	12960	0
5	20240401	202500	124568790	12960	12960	12960	12960	0
6	20240401	202400	124568790	12960	12960	12960	12960	0
7	20240401	202300	124568790	12960	12960	12960	12960	0
8	20240401	202200	124568790	12960	12960	12960	12960	0
9	20240401	202100	124568790	12960	12960	12960	12960	0
10	20240401	202000	124568790	12960	12960	12960	12960	0
11	20240401	201900	124568790	12960	12960	12960	12960	0
12	20240401	201800	124568790	12960	12960	12960	12960	0
13	20240401	201700	124568790	12960	12960	12960	12960	0
14	20240401	201600	124568790	12960	12960	12960	12960	0
15	20240401	201500	124568790	12960	12960	12960	12960	0
16	20240401	201400	124568790	12960	12960	12960	12960	0
17	20240401	201300	124568790	12960	12960	12960	12960	0
18	20240401	201200	124568790	12960	12960	12960	12960	0
19	20240401	201100	124568790	12960	12960	12960	12960	0
20	20240401	201000	124568790	12960	12960	12960	12960	0
21	20240401	200900	124568790	12960	12960	12960	12960	0
22	20240401	200800	124568790	12960	12960	12960	12960	0
23	20240401	200700	124568790	12960	12960	12960	12960	0
24	20240401	200600	124568790	12960	12960	12960	12960	0
25	20240401	200500	124568790	12960	12960	12960	12960	0
26	20240401	200400	124568790	12960	12960	12960	12960	0
27	20240401	200300	124568790	12960	12960	12960	12960	0
28	20240401	200200	124568790	12960	12960	12960	12960	0
29	20240401	200100	124568790	12960	12960	12960	12960	0
30	20240401	200000	124568790	12960	12960	12960	12960	0
31	20240401	195900	124568790	12960	12960	12960	12960	0
32	20240401	195800	124568790	12960	12960	12960	12960	284
33	20240401	195700	124568790	12960	12960	12960	12960	0
34	20240401	195600	124568790	12960	12960	12960	12960	0
35	20240401	195500	124568790	12960	12960	12960	12960	0
36	20240401	195400	124568790	12960	12960	12960	12960	0
37	20240401	195300	124568790	12960	12960	12960	12960	0
38	20240401	195200	124568790	12960	12960	12960	12960	0
39	20240401	195100	124568790	12960	12960	12960	12960	0
40	20240401	195000	124568790	12960	12960	12960	12960	0
41	20240401	194900	124568790	12960	12960	12960	12960	0
42	20240401	194800	124568790	12960	12960	12960	12960	0
43	20240401	194700	124568790	12960	12960	12960	12960	0
44	20240401	194600	124568790	12960	12960	12960	12960	0
45	20240401	194500	124568790	12960	12960	12960	12960	0
46	20240401	194400	124568790	12960	12960	12960	12960	0
47	20240401	194300	124568790	12960	12960	12960	12960	0
48	20240401	194200	124568790	12960	12960	12960	12960	0
49	20240401	194100	124568790	12960	12960	12960	12960	0
50	20240401	194000	124568790	12960	12960	12960	12960	0
51	20240401	193900	124568790	12960	12960	12960	12960	0
52	20240401	193800	124568790	12960	12960	12960	12960	0
53	20240401	193700	124568790	12960	12960	12960	12960	0
54	20240401	193600	124568790	12960	12960	12960	12960	0
55	20240401	193500	124568790	12960	12960	12960	12960	0
56	20240401	193400	124568790	12960	12960	12960	12960	0
57	20240401	193300	124568790	12960	12960	12960	12960	0
58	20240401	193200	124568790	12960	12960	12960	12960	0
59	20240401	193100	124568790	12960	12960	12960	12960	0
60	20240401	193000	124568790	12960	12960	12960	12960	0
61	20240401	192900	124568790	12960	12960	12960	12960	0
62	20240401	192800	124568790	12960	12960	12960	12960	284
63	20240401	192700	124568790	12960	12960	12960	12960	0
64	20240401	192600	124568790	12960	12960	12960	12960	0
65	20240401	192500	124568790	12960	12960	12960	12960	0
66	20240401	192400	124568790	12960	12960	12960	12960	0
67	20240401	192300	124568790	12960	12960	12960	12960	0
68	20240401	192200	124568790	12960	12960	12960	12960	0
69	20240401	192100	124568790	12960	12960	12960	12960	0
70	20240401	192000	124568790	12960	12960	12960	12960	0
71	20240401	191900	124568790	12960	12960	12960	12960	0
72	20240401	191800	124568790	12960	12960	12960	12960	0
73	20240401	191700	124568790	12960	12960	12960	12960	0
74	20240401	191600	124568790	12960	12960	12960	12960	0
75	20240401	191500	124568790	12960	12960	12960	12960	0
76	20240401	191400	124568790	12960	12960	12960	12960	0
77	20240401	191300	124568790	12960	12960	12960	12960	0
78	20240401	191200	124568790	12960	12960	12960	12960	0
79	20240401	191100	124568790	12960	12960	12960	12960	0
80	20240401	191000	124568790	12960	12960	12960	12960	0
81	20240401	190900	124568790	12960	12960	12960	12960	0
82	20240401	190800	124568790	12960	12960	12960	12960	0
83	20240401	190700	124568790	12960	12960	12960	12960	0
84	20240401	190600	124568790	12960	12960	12960	12960	0
85	20240401	190500	124568790	12960	12960	12960	12960	0
86	20240401	190400	124568790	12960	12960	12960	12960	0
87	20240401	190300	124568790	12960	12960	12960	12960	0
88	20240401	190200	124568790	12960	12960	12960	12960	0
89	20240401	190100	124568790	12960	12960	12960	12960	0
90	20240401	190000	124568790	12960	12960	12960	12960	0
91	20240401	185900	124568790	12960	12960	12960	12960	0
92	20240401	185800	124568790	12960	12960	12960	12960	284
93	20240401	185700	124568790	12960	12960	12960	12960	0
94	20240401	185600	124568790	12960	12960	12960	12960	0
95	20240401	185500	124568790	12960	12960	12960	12960	0
96	20240401	185400	124568790	12960	12960	12960	12960	0
97	20240401	185300	124568790	12960	12960	12960	12960	0
98	20240401	185200	124568790	12960	12960	12960	12960	0
99	20240401	185100	124568790	12960	12960	12960	12960	0
100	20240401	185000	124568790	12960	12960	12960	12960	0
101	20240401	184900	124568790	12960	12960	12960	12960	0
102	20240401	184800	124568790	12960	12960	12960	12960	0
103	20240401	184700	124568790	12960	12960	12960	12960	0
104	20240401	184600	124568790	12960	12960	12960	12960	0
105	20240401	184500	124568790	12960	12960	12960	12960	0
106	20240401	184400	124568790	12960	12960	12960	12960	0
107	20240401	184300	124568790	12960	12960	12960	12960	0
108	20240401	184200	124568790	12960	12960	12960	12960	0
109	20240401	184100	124568790	12960	12960	12960	12960	0
110	20240401	184000	124568790	12960	12960	12960	12960	0
111	20240401	183900	124568790	12960	12960	12960	12960	0
112	20240401	183800	124568790	12960	12960	12960	12960	0
113	20240401	183700	124568790	12960	12960	12960	12960	0
114	20240401	183600	124568790	12960	12960	12960	12960	0
115	20240401	183500	124568790	12960	12960	12960	12960	0
116	20240401	183400	124568790	12960	12960	12960	12960	0
117	20240401	183300	124568790	12960	12960	12960	12960	0
118	20240401	183200	124568790	12960	12960	12960	12960	0
119	20240401	183100	124568790	12960	12960	12960	12960	0
120	20240401	183000	124568790	12960	12960	12960	12960	0
121	20240401	182900	124568790	12960	12960	12960	12960	0
122	20240401	182800	124568790	12960	12960	12960	12960	284
123	20240401	182700	124568790	12960	12960	12960	12960	0
124	20240401	182600	124568790	12960	12960	12960	12960	0
125	20240401	182500	124568790	12960	12960	12960	12960	0
126	20240401	182400	124568790	12960	12960	12960	12960	0
127	20240401	182300	124568790	12960	12960	12960	12960	0
128	20240401	182200	124568790	12960	12960	12960	12960	0
129	20240401	182100	124568790	12960	12960	12960	12960	0
130	20240401	182000	124568790	12960	12960	12960	12960	0
131	20240401	181900	124568790	12960	12960	12960	12960	0
132	20240401	181800	124568790	12960	12960	12960	12960	0
133	20240401	181700	124568790	12960	12960	12960	12960	0
134	20240401	181600	124568790	12960	12960	12960	12960	0
135	20240401	181500	124568790	12960	12960	12960	12960	0
136	20240401	181400	124568790	12960	12960	12960	12960	0
137	20240401	181300	124568790	12960	12960	12960	12960	0
138	20240401	181200	124568790	12960	12960	12960	12960	0
139	20240401	181100	124568790	12960	12960	12960	12960	0
140	20240401	181000	124568790	12960	12960	12960	12960	0
141	20240401	180900	124568790	12960	12960	12960	12960	0
142	20240401	180800	124568790	12960	12960	12960	12960	0
143	20240401	180700	124568790	12960	12960	12960	12960	0
144	20240401	180600	124568790	12960	12960	12960	12960	0
145	20240401	180500	124568790	12960	12960	12960	12960	0
146	20240401	180400	124568790	12960	12960	12960	12960	0
147	20240401	180300	124568790	12960	12960	12960	12960	0
148	20240401	180200	124568790	12960	12960	12960	12960	0
149	20240401	180100	124568790	12960	12960	12960	12960	0
150	20240401	180000	124568790	12960	12960	12960	12960	0
151	20240401	175900	124568790	12960	12960	12960	12960	0
152	20240401	175800	124568790	12960	12960	12960	12960	284
153	20240401	175700	124568790	12960	12960	12960	12960	0
154	20240401	175600	124568790	12960	12960	12960	12960	0
155	20240401	175500	124568790	12960	12960	12960	12960	0
156	20240401	175400	124568790	12960	12960	12960	12960	0
157	20240401	175300	124568790	12960	12960	12960	12960	0
158	20240401	175200	124568790	12960	12960	12960	12960	0
159	20240401	175100	124568790	12960	12960	12960	12960	0
160	20240401	175000	124568790	12960	12960	12960	12960	0
161	20240401	174900	124568790	12960	12960	12960	12960	0
162	20240401	174800	124568790	12960	12960	12960	12960	0
163	20240401	174700	124568790	12960	12960	12960	12960	0
164	20240401	174600	124568790	12960	12960	12960	12960	0
165	20240401	174500	124568790	12960	12960	12960	12960	0
166	20240401	174400	124568790	12960	12960	12960	12960	0
167	20240401	174300	124568790	12960	12960	12960	12960	0
168	20240401	174200	124568790	12960	12960	12960	12960	0
169	20240401	174100	124568790	12960	12960	12960	12960	0
170	20240401	174000	124568790	12960	12960	12960	12960	0
171	20240401	173900	124568790	12960	12960	12960	12960	0
172	20240401	173800	124568790	12960	12960	12960	12960	0
173	20240401	173700	124568790	12960	12960	12960	12960	0
174	20240401	173600	124568790	12960	12960	12960	12960	0
175	20240401	173500	124568790	12960	12960	12960	12960	0
176	20240401	173400	124568790	12960	12960	12960	12960	0
177	20240401	173300	124568790	12960	12960	12960	12960	0
178	20240401	173200	124568790	12960	12960	12960	12960	0
179	20240401	173100	124568790	12960	12960	12960	12960	0
180	20240401	173000	124568790	12960	12960	12960	12960	0
181	20240401	172900	124568790	12960	12960	12960	12960	0
182	20240401	172800	124568790	12960	12960	12960	12960	284
183	20240401	172700	124568790	12960	12960	12960	12960	0
184	20240401	172600	124568790	12960	12960	12960	12960	0
185	20240401	172500	124568790	12960	12960	12960	12960	0
186	20240401	172400	124568790	12960	12960	12960	12960	0
187	20240401	172300	124568790	12960	12960	12960	12960	0
188	20240401	172200	124568790	12960	12960	12960	12960	0
189	20240401	172100	124568790	12960	12960	12960	12960	0
190	20240401	172000	124568790	12960	12960	12960	12960	0
191	20240401	171900	124568790	12960	12960	12960	12960	0
192	20240401	171800	124568790	12960	12960	12960	12960	0
193	20240401	171700	124568790	12960	12960	12960	12960	0
194	20240401	171600	124568790	12960	12960	12960	12960	0
195	20240401	171500	124568790	12960	12960	12960	12960	0
196	20240401	171400	124568790	12960	12960	12960	12960	0
197	20240401	171300	124568790	12960	12960	12960	12960	0
198	20240401	171200	124568790	12960	12960	12960	12960	0
199	20240401	171100	124568790	12960	12960	12960	12960	0
200	20240401	171000	124568790	12960	12960	12960	12960	0
201	20240401	170900	124568790	12960	12960	12960	12960	0
202	20240401	170800	124568790	12960	12960	12960	12960	0
203	20240401	170700	124568790	12960	12960	12960	12960	0
204	20240401	170600	124568790	12960	12960	12960	12960	0
205	20240401	170500	124568790	12960	12960	12960	12960	0
206	20240401	170400	124568790	12960	12960	12960	12960	0
207	20240401	170300	124568790	12960	12960	12960	12960	0
208	20240401	170200	124568790	12960	12960	12960	12960	0
209	20240401	170100	124568790	12960	12960	12960	12960	0
210	20240401	170000	124568790	12960	12960	12960	12960	0
211	20240401	165900	124568790	12960	12960	12960	12960	0
212	20240401	165800	124568790	12960	12960	12960	12960	284
213	20240401	165700	124568790	12960	12960	12960	12960	0
214	20240401	165600	124568790	12960	12960	12960	12960	0
215	20240401	165500	124568790	12960	12960	12960	12960	0
216	20240401	165400	124568790	12960	12960	12960	12960	0
217	20240401	165300	124568790	12960	12960	12960	12960	0
218	20240401	165200	124568790	12960	12960	12960	12960	0
219	20240401	165100	124568790	12960	12960	12960	12960	0
220	20240401	165000	124568790	12960	12960	12960	12960	0
221	20240401	164900	124568790	12960	12960	12960	12960	0
222	20240401	164800	124568790	12960	12960	12960	12960	0
223	20240401	164700	124568790	12960	12960	12960	12960	0
224	20240401	164600	124568790	12960	12960	12960	12960	0
225	20240401	164500	124568790	12960	12960	12960	12960	0
226	20240401	164400	124568790	12960	12960	12960	12960	0
227	20240401	164300	124568790	12960	12960	12960	12960	0
228	20240401	164200	124568790	12960	12960	12960	12960	0
229	20240401	164100	124568790	12960	12960	12960	12960	0
230	20240401	164000	124568790	12960	12960	12960	12960	0
231	20240401	163900	124568790	12960	12960	12960	12960	0
232	20240401	163800	124568790	12960	12960	12960	12960	0
233	20240401	163700	124568790	12960	12960	12960	12960	0
234	20240401	163600	124568790	12960	12960	12960	12960	0
235	20240401	163500	124568790	12960	12960	12960	12960	0
236	20240401	163400	124568790	12960	12960	12960	12960	0
237	20240401	163300	124568790	12960	12960	12960	12960	0
238	20240401	163200	124568790	12960	12960	12960	12960	0
239	20240401	163100	124568790	12960	12960	12960	12960	0
240	20240401	163000	124568790	12960	12960	12960	12960	0
241	20240401	162900	124568790	12960	12960	12960	12960	0
242	20240401	162800	124568790	12960	12960	12960	12960	284
243	20240401	162700	124568790	12960	12960	12960	12960	0
244	20240401	162600	124568790	12960	12960	12960	12960	0
245	20240401	162500	124568790	12960	12960	12960	12960	0
246	20240401	162400	124568790	12960	12960	12960	12960	0
247	20240401	162300	124568790	12960	12960	12960	12960	0
248	20240401	162200	124568790	12960	12960	12960	12960	0
249	20240401	162100	124568790	12960	12960	12960	12960	0
250	20240401	162000	124568790	12960	12960	12960	12960	0
251	20240401	161900	124568790	12960	12960	12960	12960	0
252	20240401	161800	124568790	12960	12960	12960	12960	0
253	20240401	161700	124568790	12960	12960	12960	12960	0
254	20240401	161600	124568790	12960	12960	12960	12960	0
255	20240401	161500	124568790	12960	12960	12960	12960	0
256	20240401	161400	124568790	12960	12960	12960	12960	0
257	20240401	161300	124568790	12960	12960	12960	12960	0
258	20240401	161200	124568790	12960	12960	12960	12960	0
259	20240401	161100	124568790	12960	12960	12960	12960	0
260	20240401	161000	124568790	12960	12960	12960	12960	0
261	20240401	160900	124568790	12960	12960	12960	12960	0
262	20240401	160800	124568790	12960	12960	12960	12960	0
263	20240401	160700	124568790	12960	12960	12960	12960	0
264	20240401	160600	124568790	12960	12960	12960	12960	0
265	20240401	160500	124568790	12960	12960	12960	12960	0
266	20240401	160400	124568790	12960	12960	12960	12960	0
267	20240401	160300	124568790	12960	12960	12960	12960	0
268	20240401	160200	124568790	12960	12960	12960	12960	0
269	20240401	160100	124568790	12960	12960	12960	12960	0
270	20240401	160000	124568790	12960	12960	12960	12960	0
271	20240401	155900	124568790	12960	12960	12960	12960	0
272	20240401	155800	124568790	12960	12960	12960	12960	284
273	20240401	155700	124568790	12960	12960	12960	12960	0
274	20240401	155600	124568790	12960	12960	12960	12960	0
275	20240401	155500	124568790	12960	12960	12960	12960	0
276	20240401	155400	124568790	12960	12960	12960	12960	0
277	20240401	155300	124568790	12960	12960	12960	12960	0
278	20240401	155200	124568790	12960	12960	12960	12960	0
279	20240401	155100	124568790	12960	12960	12960	12960	0
280	20240401	155000	124568790	12960	12960	12960	12960	0
281	20240401	154900	124568790	12960	12960	12960	12960	0
282	20240401	154800	124568790	12960	12960	12960	12960	0
283	20240401	154700	124568790	12960	12960	12960	12960	0
284	20240401	154600	124568790	12960	12960	12960	12960	0
285	20240401	154500	124568790	12960	12960	12960	12960	0
286	20240401	154400	124568790	12960	12960	12960	12960	0
287	20240401	154300	124568790	12960	12960	12960	12960	0
288	20240401	154200	124568790	12960	12960	12960	12960	0
289	20240401	154100	124568790	12960	12960	12960	12960	0
290	20240401	154000	124568790	12960	12960	12960	12960	0
291	20240401	153900	124568790	12960	12960	12960	12960	0
292	20240401	153800	124568790	12960	12960	12960	12960	0
293	20240401	153700	124568790	12960	12960	12960	12960	0
294	20240401	153600	124568790	12960	12960	12960	12960	0
295	20240401	153500	124568790	12960	12960	12960	12960	0
296	20240401	153400	124568790	12960	12960	12960	12960	0
297	20240401	153300	124568790	12960	12960	12960	12960	0
298	20240401	153200	124568790	12960	12960	12960	12960	0
299	20240401	153100	124568790	12960	12960	12960	12960	0
300	20240401	153000	124568790	12960	12960	12960	12960	284
301	20240401	152900	120888150	12960	12960	12960	12960	0
302	20240401	152800	120888150	12960	12960	12960	12960	0
303	20240401	152700	120888150	12960	12960	12960	12960	0
304	20240401	152600	120888150	12960	12960	12960	12960	0
305	20240401	152500	120888150	12960	12960	12960	12960	0
306	20240401	152400	120888150	12960	12960	12960	12960	0
307	20240401	152300	120888150	12960	12960	12960	12960	0
308	20240401	152200	120888150	12960	12960	12960	12960	0
309	20240401	152100	120888150	12960	12960	12960	12960	0
310	20240401	152000	120888150	12960	12960	12960	12960	0
311	20240401	151900	120888150	12960	12960	12960	12960	0
312	20240401	151800	120888150	12960	12960	12960	12960	35
313	20240401	151700	120434550	12960	12960	12960	12960	0
314	20240401	151600	120434550	12960	12960	12960	12960	0
315	20240401	151500	120434550	12960	12960	12960	12960	260
316	20240401	151400	117064950	12970	12970	12970	12970	0
317	20240401	151300	117064950	12970	12970	12970	12970	0
318	20240401	151200	117064950	12970	12970	12970	12970	0
319	20240401	151100	117064950	12970	12970	12970	12970	8
320	20240401	151000	116961190	12980	12910	12980	12910	56
321	20240401	150900	116235920	12910	12910	12910	12910	7
322	20240401	150800	116145550	12960	12960	12960	12960	0
323	20240401	150700	116145550	12960	12960	12960	12960	0
324	20240401	150600	116145550	12960	12960	12960	12960	0
325	20240401	150500	116145550	12960	12960	12960	12960	0
326	20240401	150400	116145550	12960	12960	12960	12960	1
327	20240401	150300	116132590	12910	12920	12920	12910	10
328	20240401	150200	116003470	12960	12960	12960	12960	0
329	20240401	150100	116003470	12960	12960	12960	12960	0
330	20240401	150000	116003470	12960	12960	12960	12960	0
331	20240401	145900	116003470	12960	12960	12960	12960	0
332	20240401	145800	116003470	12960	12960	12960	12960	0
333	20240401	145700	116003470	12960	12960	12960	12960	0
334	20240401	145600	116003470	12960	12960	12960	12960	0
335	20240401	145500	116003470	12960	12960	12960	12960	1
336	20240401	145400	115990510	12920	12920	12920	12920	0
337	20240401	145300	115990510	12920	12920	12920	12920	10
338	20240401	145200	115861310	12960	12960	12960	12960	0
339	20240401	145100	115861310	12960	12960	12960	12960	0
340	20240401	145000	115861310	12960	12960	12960	12960	0
341	20240401	144900	115861310	12960	12960	12960	12960	0
342	20240401	144800	115861310	12960	12960	12960	12960	0
343	20240401	144700	115861310	12960	12960	12960	12960	0
344	20240401	144600	115861310	12960	12960	12960	12960	0
345	20240401	144500	115861310	12960	12960	12960	12960	0
346	20240401	144400	115861310	12960	12960	12960	12960	0
347	20240401	144300	115861310	12960	12960	12960	12960	0
348	20240401	144200	115861310	12960	12960	12960	12960	0
349	20240401	144100	115861310	12960	12960	12960	12960	2
350	20240401	144000	115835390	12910	12910	12910	12910	9
351	20240401	143900	115719200	12910	12910	12910	12910	0
352	20240401	143800	115719200	12910	12910	12910	12910	0
353	20240401	143700	115719200	12910	12910	12910	12910	0
354	20240401	143600	115719200	12910	12910	12910	12910	0
355	20240401	143500	115719200	12910	12910	12910	12910	0
356	20240401	143400	115719200	12910	12910	12910	12910	0
357	20240401	143300	115719200	12910	12910	12910	12910	10
358	20240401	143200	115590100	12960	12960	12960	12960	0
359	20240401	143100	115590100	12960	12960	12960	12960	0
360	20240401	143000	115590100	12960	12960	12960	12960	0
361	20240401	142900	115590100	12960	12960	12960	12960	0
362	20240401	142800	115590100	12960	12960	12960	12960	0
363	20240401	142700	115590100	12960	12960	12960	12960	0
364	20240401	142600	115590100	12960	12960	12960	12960	0
365	20240401	142500	115590100	12960	12960	12960	12960	2
366	20240401	142400	115564180	12950	12950	12950	12950	60
367	20240401	142300	114787180	12910	12910	12910	12910	10
368	20240401	142200	114658080	12950	12950	12950	12950	0
369	20240401	142100	114658080	12950	12950	12950	12950	0
370	20240401	142000	114658080	12950	12950	12950	12950	0
371	20240401	141900	114658080	12950	12950	12950	12950	0
372	20240401	141800	114658080	12950	12950	12950	12950	0
373	20240401	141700	114658080	12950	12950	12950	12950	2
374	20240401	141600	114632180	12910	12910	12910	12910	0
375	20240401	141500	114632180	12910	12910	12910	12910	15
376	20240401	141400	114438530	12910	12910	12910	12910	0
377	20240401	141300	114438530	12910	12930	12930	12910	9
378	20240401	141200	114322260	12950	12950	12950	12950	0
379	20240401	141100	114322260	12950	12950	12950	12950	0
380	20240401	141000	114322260	12950	12950	12950	12950	0
381	20240401	140900	114322260	12950	12950	12950	12950	0
382	20240401	140800	114322260	12950	12950	12950	12950	0
383	20240401	140700	114322260	12950	12950	12950	12950	2
384	20240401	140600	114296360	12930	12930	12930	12930	0
385	20240401	140500	114296360	12930	12930	12930	12930	0
386	20240401	140400	114296360	12930	12930	12930	12930	0
387	20240401	140300	114296360	12930	12930	12930	12930	3
388	20240401	140200	114257570	12940	12940	12940	12940	0
389	20240401	140100	114257570	12940	12940	12940	12930	12
390	20240401	140000	114102340	12940	12950	12950	12940	6
391	20240401	135900	114024650	12950	12950	12950	12950	10
392	20240401	135800	113895150	12890	12890	12890	12890	0
393	20240401	135700	113895150	12890	12890	12890	12890	0
394	20240401	135600	113895150	12890	12890	12890	12890	0
395	20240401	135500	113895150	12890	12890	12890	12890	0
396	20240401	135400	113895150	12890	12890	12890	12890	0
397	20240401	135300	113895150	12890	12890	12890	12890	0
398	20240401	135200	113895150	12890	12890	12890	12890	0
399	20240401	135100	113895150	12890	12890	12890	12890	1
400	20240401	135000	113882260	12890	12890	12890	12890	64
401	20240401	134900	113057300	12890	12890	12890	12890	0
402	20240401	134800	113057300	12890	12890	12890	12890	0
403	20240401	134700	113057300	12890	12890	12890	12890	0
404	20240401	134600	113057300	12890	12890	12890	12890	0
405	20240401	134500	113057300	12890	12890	12890	12890	0
406	20240401	134400	113057300	12890	12890	12890	12890	0
407	20240401	134300	113057300	12890	12890	12890	12890	10
408	20240401	134200	112928400	12950	12950	12950	12950	0
409	20240401	134100	112928400	12950	12950	12950	12950	0
410	20240401	134000	112928400	12950	12950	12950	12950	0
411	20240401	133900	112928400	12950	12950	12950	12950	0
412	20240401	133800	112928400	12950	12950	12950	12950	2
413	20240401	133700	112902500	12890	12890	12890	12890	0
414	20240401	133600	112902500	12890	12890	12890	12890	55
415	20240401	133500	112193550	12890	12890	12890	12890	25
416	20240401	133400	111871300	12890	12890	12890	12890	0
417	20240401	133300	111871300	12890	12890	12890	12890	10
418	20240401	133200	111742400	12900	12900	12900	12900	0
419	20240401	133100	111742400	12900	12900	12900	12900	0
420	20240401	133000	111742400	12900	12900	12900	12900	0
421	20240401	132900	111742400	12900	12900	12900	12900	0
422	20240401	132800	111742400	12900	12900	12900	12900	0
423	20240401	132700	111742400	12900	12900	12900	12900	0
424	20240401	132600	111742400	12900	12900	12900	12900	0
425	20240401	132500	111742400	12900	12900	12900	12900	0
426	20240401	132400	111742400	12900	12900	12900	12900	0
427	20240401	132300	111742400	12900	12900	12900	12900	9
428	20240401	132200	111626300	12900	12910	12910	12900	55
429	20240401	132100	110916700	12950	12950	12950	12950	0
430	20240401	132000	110916700	12950	12950	12950	12950	0
431	20240401	131900	110916700	12950	12950	12950	12950	0
432	20240401	131800	110916700	12950	12950	12950	12950	0
433	20240401	131700	110916700	12950	12950	12950	12950	0
434	20240401	131600	110916700	12950	12950	12950	12950	0
435	20240401	131500	110916700	12950	12950	12950	12950	0
436	20240401	131400	110916700	12950	12950	12950	12950	0
437	20240401	131300	110916700	12950	12950	12950	12950	0
438	20240401	131200	110916700	12950	12950	12950	12950	0
439	20240401	131100	110916700	12950	12950	12950	12950	2
440	20240401	131000	110890800	12900	12900	12900	12900	10
441	20240401	130900	110761800	12900	12900	12900	12900	0
442	20240401	130800	110761800	12900	12910	12910	12900	55
443	20240401	130700	110052140	12900	12900	12900	12900	0
444	20240401	130600	110052140	12900	12900	12900	12900	0
445	20240401	130500	110052140	12900	12900	12900	12900	0
446	20240401	130400	110052140	12900	12900	12900	12900	0
447	20240401	130300	110052140	12900	12900	12900	12900	9
448	20240401	130200	109936040	12950	12950	12950	12950	0
449	20240401	130100	109936040	12950	12950	12950	12950	0
450	20240401	130000	109936040	12950	12950	12950	12950	0
451	20240401	125900	109936040	12950	12950	12950	12950	0
452	20240401	125800	109936040	12950	12950	12950	12950	0
453	20240401	125700	109936040	12950	12950	12950	12950	2
454	20240401	125600	109910140	12900	12900	12900	12900	0
455	20240401	125500	109910140	12900	12900	12900	12900	0
456	20240401	125400	109910140	12900	12900	12900	12900	55
457	20240401	125300	109200640	12900	12920	12920	12900	210
458	20240401	125200	106491070	12950	12950	12950	12950	0
459	20240401	125100	106491070	12950	12950	12950	12950	0
460	20240401	125000	106491070	12950	12950	12950	12950	1
461	20240401	124900	106478120	12900	12900	12900	12900	0
462	20240401	124800	106478120	12900	12900	12900	12900	0
463	20240401	124700	106478120	12900	12900	12900	12900	0
464	20240401	124600	106478120	12900	12900	12900	12900	0
465	20240401	124500	106478120	12900	12900	12900	12900	0
466	20240401	124400	106478120	12900	12900	12900	12900	0
467	20240401	124300	106478120	12900	12900	12900	12900	0
468	20240401	124200	106478120	12900	12900	12900	12900	0
469	20240401	124100	106478120	12900	12900	12900	12900	10
470	20240401	124000	106349120	12900	12900	12900	12900	55
471	20240401	123900	105639620	12950	12950	12950	12950	5
472	20240401	123800	105574870	12950	12950	12950	12950	0
473	20240401	123700	105574870	12950	12950	12950	12950	1
474	20240401	123600	105561920	12900	12900	12900	12900	0
475	20240401	123500	105561920	12900	12900	12900	12900	0
476	20240401	123400	105561920	12900	12900	12900	12900	0
477	20240401	123300	105561920	12900	12900	12900	12900	0
478	20240401	123200	105561920	12900	12900	12900	12900	0
479	20240401	123100	105561920	12900	12900	12900	12900	0
480	20240401	123000	105561920	12900	12900	12900	12900	10
481	20240401	122900	105432920	12900	12900	12900	12900	0
482	20240401	122800	105432920	12900	12900	12900	12900	0
483	20240401	122700	105432920	12900	12900	12900	12900	0
484	20240401	122600	105432920	12900	12900	12900	12900	55
485	20240401	122500	104723420	12900	12900	12900	12900	0
486	20240401	122400	104723420	12900	12900	12900	12900	0
487	20240401	122300	104723420	12900	12900	12900	12900	0
488	20240401	122200	104723420	12900	12900	12900	12900	0
489	20240401	122100	104723420	12900	12900	12900	12900	0
490	20240401	122000	104723420	12900	12900	12900	12900	10
491	20240401	121900	104594420	12900	12900	12900	12900	0
492	20240401	121800	104594420	12900	12900	12900	12900	0
493	20240401	121700	104594420	12900	12900	12900	12900	0
494	20240401	121600	104594420	12900	12900	12900	12900	176
495	20240401	121500	102324020	12900	12900	12900	12900	0
496	20240401	121400	102324020	12900	12900	12900	12900	991
497	20240401	121300	89540120	12900	12900	12900	12900	363
498	20240401	121200	84857420	12900	12900	12900	12900	55
499	20240401	121100	84147920	12900	12900	12900	12900	0
500	20240401	121000	84147920	12900	12900	12900	12900	9
501	20240401	120900	84031820	12900	12910	12910	12900	39
502	20240401	120800	83528620	12900	12900	12900	12900	0
503	20240401	120700	83528620	12900	12900	12900	12900	0
504	20240401	120600	83528620	12900	12900	12900	12900	0
505	20240401	120500	83528620	12900	12900	12900	12900	0
506	20240401	120400	83528620	12900	12900	12900	12900	0
507	20240401	120300	83528620	12900	12900	12900	12900	9
508	20240401	120200	83412520	12960	12960	12960	12960	0
509	20240401	120100	83412520	12960	12960	12960	12960	0
510	20240401	120000	83412520	12960	12960	12960	12960	0
511	20240401	115900	83412520	12960	12960	12960	12960	2
512	20240401	115800	83386600	12900	12910	12910	12900	55
513	20240401	115700	82676620	12990	12990	12990	12990	0
514	20240401	115600	82676620	12990	12990	12990	12990	0
515	20240401	115500	82676620	12990	12990	12990	12990	0
516	20240401	115400	82676620	12990	12990	12990	12990	0
517	20240401	115300	82676620	12990	12910	12990	12910	12
518	20240401	115200	82521540	12990	12990	12990	12990	1
519	20240401	115100	82508550	12990	12990	12990	12990	0
520	20240401	115000	82508550	12990	12990	12990	12990	0
521	20240401	114900	82508550	12990	12990	12990	12990	0
522	20240401	114800	82508550	12990	12990	12990	12990	0
523	20240401	114700	82508550	12990	12990	12990	12990	0
524	20240401	114600	82508550	12990	12990	12990	12990	0
525	20240401	114500	82508550	12990	12990	12990	12990	0
526	20240401	114400	82508550	12990	12920	12990	12910	57
527	20240401	114300	81772340	12920	12920	12920	12920	9
528	20240401	114200	81656060	12990	12990	12990	12990	0
529	20240401	114100	81656060	12990	12990	12990	12990	0
530	20240401	114000	81656060	12990	12990	12990	12990	0
531	20240401	113900	81656060	12990	12990	12990	12990	0
532	20240401	113800	81656060	12990	12990	12990	12990	0
533	20240401	113700	81656060	12990	12990	12990	12990	0
534	20240401	113600	81656060	12990	12990	12990	12990	0
535	20240401	113500	81656060	12990	12990	12990	12990	0
536	20240401	113400	81656060	12990	12990	12990	12990	2
537	20240401	113300	81630080	12910	12910	12910	12910	0
538	20240401	113200	81630080	12910	12910	12910	12910	9
539	20240401	113100	81513890	12910	12910	12910	12910	10
540	20240401	113000	81384790	12910	12920	12920	12910	55
541	20240401	112900	80674410	13000	13000	13000	13000	0
542	20240401	112800	80674410	13000	13000	13000	13000	2
543	20240401	112700	80648410	12920	12920	12920	12920	0
544	20240401	112600	80648410	12920	12920	12920	12920	0
545	20240401	112500	80648410	12920	12920	12920	12920	0
546	20240401	112400	80648410	12920	12920	12920	12920	0
547	20240401	112300	80648410	12920	12990	13000	12920	4
548	20240401	112200	80596500	12930	12930	12930	12930	0
549	20240401	112100	80596500	12930	12930	12930	12930	8
550	20240401	112000	80493060	12930	12930	12930	12930	0
551	20240401	111900	80493060	12930	12930	12930	12930	0
552	20240401	111800	80493060	12930	12930	12930	12930	0
553	20240401	111700	80493060	12930	12930	12930	12930	35
554	20240401	111600	80040510	12920	12930	12930	12920	55
555	20240401	111500	79329750	12930	12930	12930	12930	0
556	20240401	111400	79329750	12930	12930	12930	12930	0
557	20240401	111300	79329750	12930	12930	12930	12930	11
558	20240401	111200	79187520	13000	13000	13000	13000	0
559	20240401	111100	79187520	13000	13000	13000	13000	0
560	20240401	111000	79187520	13000	13000	13000	13000	0
561	20240401	110900	79187520	13000	13000	13000	13000	0
562	20240401	110800	79187520	13000	13000	13000	13000	0
563	20240401	110700	79187520	13000	13000	13000	13000	0
564	20240401	110600	79187520	13000	13000	13000	13000	2
565	20240401	110500	79161520	12930	12930	12930	12930	0
566	20240401	110400	79161520	12930	12930	12930	12930	0
567	20240401	110300	79161520	12930	12940	12940	12930	10
568	20240401	110200	79032190	12940	12940	12940	12940	55
569	20240401	110100	78320490	13000	13000	13000	13000	0
570	20240401	110000	78320490	13000	13000	13000	13000	0
571	20240401	105900	78320490	13000	13000	13000	13000	0
572	20240401	105800	78320490	13000	13000	13000	13000	0
573	20240401	105700	78320490	13000	13000	13000	13000	0
574	20240401	105600	78320490	13000	13000	13000	13000	4
575	20240401	105500	78268490	12930	12930	12930	12930	0
576	20240401	105400	78268490	12930	12930	12930	12930	0
577	20240401	105300	78268490	12930	12930	12930	12930	0
578	20240401	105200	78268490	12930	12930	12930	12930	0
579	20240401	105100	78268490	12930	12930	12930	12930	0
580	20240401	105000	78268490	12930	12930	12930	12930	9
581	20240401	104900	78152120	12920	12920	12920	12920	0
582	20240401	104800	78152120	12920	12930	12930	12920	55
583	20240401	104700	77441170	12950	12950	12950	12950	813
584	20240401	104600	66912820	12950	12950	12950	12950	257
585	20240401	104500	63584670	12950	12950	12950	12950	0
586	20240401	104400	63584670	12950	12950	12950	12950	0
587	20240401	104300	63584670	12950	12950	12950	12950	0
588	20240401	104200	63584670	12950	12950	12950	12950	0
589	20240401	104100	63584670	12950	12950	12950	12950	0
590	20240401	104000	63584670	12950	12950	12950	12950	9
591	20240401	103900	63468120	12950	12950	12950	12950	0
592	20240401	103800	63468120	12950	12950	12950	12950	0
593	20240401	103700	63468120	12950	12950	12950	12950	0
594	20240401	103600	63468120	12950	12950	12950	12950	0
595	20240401	103500	63468120	12950	12950	12950	12950	0
596	20240401	103400	63468120	12950	12950	12950	12950	55
597	20240401	103300	62755870	12950	12950	12950	12950	1
598	20240401	103200	62742920	12990	12990	12990	12990	0
599	20240401	103100	62742920	12990	12990	12990	12990	0
600	20240401	103000	62742920	12990	12950	12990	12950	510
601	20240401	102900	56118420	12940	12940	12940	12940	0
602	20240401	102800	56118420	12940	12940	12940	12940	77
603	20240401	102700	55122040	12980	12980	12980	12980	0
604	20240401	102600	55122040	12980	12980	12980	12980	699
605	20240401	102500	46049020	12980	12920	12980	12920	1186
606	20240401	102400	30662280	12920	12920	12920	12920	0
607	20240401	102300	30662280	12920	12920	12920	12920	0
608	20240401	102200	30662280	12920	12920	12920	12920	1
609	20240401	102100	30649360	12860	12860	12860	12860	11
610	20240401	102000	30507900	12860	12870	12870	12860	144
611	20240401	101900	28655530	12930	12930	12930	12930	0
612	20240401	101800	28655530	12930	12930	12930	12930	0
613	20240401	101700	28655530	12930	12930	12930	12930	1
614	20240401	101600	28642600	12870	12870	12870	12870	208
615	20240401	101500	25965640	12870	12870	12870	12870	0
616	20240401	101400	25965640	12870	12870	12870	12870	0
617	20240401	101300	25965640	12870	12870	12870	12870	8
618	20240401	101200	25862680	12880	12880	12880	12880	2
619	20240401	101100	25836920	12950	12950	12950	12950	0
620	20240401	101000	25836920	12950	12950	12950	12950	0
621	20240401	100900	25836920	12950	12950	12950	12950	0
622	20240401	100800	25836920	12950	12950	12950	12950	0
623	20240401	100700	25836920	12950	12950	12950	12950	2
624	20240401	100600	25811020	12880	12880	12880	12880	55
625	20240401	100500	25102620	12960	12960	12960	12960	0
626	20240401	100400	25102620	12960	12960	12960	12960	0
627	20240401	100300	25102620	12960	12960	12960	12960	0
628	20240401	100200	25102620	12960	12950	12960	12950	47
629	20240401	100100	24493510	12960	12960	12960	12960	0
630	20240401	100000	24493510	12960	12880	12960	12880	77
631	20240401	095900	23496560	12870	12870	12870	12870	0
632	20240401	095800	23496560	12870	12870	12870	12870	0
633	20240401	095700	23496560	12870	12870	12870	12870	0
634	20240401	095600	23496560	12870	12870	12870	12870	0
635	20240401	095500	23496560	12870	12870	12870	12870	0
636	20240401	095400	23496560	12870	12870	12870	12870	0
637	20240401	095300	23496560	12870	12870	12870	12870	6
638	20240401	095200	23419340	12870	12900	12900	12870	56
639	20240401	095100	22697790	12890	12890	12890	12890	0
640	20240401	095000	22697790	12890	12890	12890	12890	62
641	20240401	094900	21898610	12890	12890	12890	12890	0
642	20240401	094800	21898610	12890	12890	12890	12890	0
643	20240401	094700	21898610	12890	12890	12890	12890	0
644	20240401	094600	21898610	12890	12890	12890	12890	0
645	20240401	094500	21898610	12890	12890	12890	12890	0
646	20240401	094400	21898610	12890	12890	12890	12890	0
647	20240401	094300	21898610	12890	12890	12890	12890	10
648	20240401	094200	21769710	12970	12970	12970	12970	0
649	20240401	094100	21769710	12970	12970	12970	12970	0
650	20240401	094000	21769710	12970	12970	12970	12970	0
651	20240401	093900	21769710	12970	12970	12970	12970	0
652	20240401	093800	21769710	12970	12880	12970	12870	57
653	20240401	093700	21035890	12880	12910	12910	12880	16
654	20240401	093600	20829570	12880	12880	12880	12880	0
655	20240401	093500	20829570	12880	12880	12880	12880	0
656	20240401	093400	20829570	12880	12880	12880	12880	0
657	20240401	093300	20829570	12880	12880	12880	12880	12
658	20240401	093200	20675010	12980	12980	12980	12980	0
659	20240401	093100	20675010	12980	12980	12980	12980	0
660	20240401	093000	20675010	12980	12980	12980	12980	0
661	20240401	092900	20675010	12980	12980	12980	12980	0
662	20240401	092800	20675010	12980	12980	12980	12980	0
663	20240401	092700	20675010	12980	12980	12980	12980	0
664	20240401	092600	20675010	12980	12980	12980	12980	0
665	20240401	092500	20675010	12980	12970	12980	12970	250
666	20240401	092400	17430290	12870	12870	12870	12870	56
667	20240401	092300	16709570	12870	12870	12870	12870	0
668	20240401	092200	16709570	12870	12870	12870	12870	0
669	20240401	092100	16709570	12870	12870	12870	12870	0
670	20240401	092000	16709570	12870	12870	12870	12870	9
671	20240401	091900	16593740	12870	12870	12870	12870	0
672	20240401	091800	16593740	12870	12870	12870	12870	30
673	20240401	091700	16207640	12860	12860	12860	12860	3
674	20240401	091600	16169060	12860	12860	12860	12860	0
675	20240401	091500	16169060	12860	12860	12860	12860	0
676	20240401	091400	16169060	12860	12870	12870	12860	205
677	20240401	091300	13531470	12870	12870	12870	12870	105
678	20240401	091200	12180120	12910	12910	12910	12910	187
679	20240401	091100	9765950	12890	12890	12890	12890	196
680	20240401	091000	7239510	12910	12890	12910	12890	18
681	20240401	090900	7007270	12890	12900	12900	12890	25
682	20240401	090800	6684990	12900	12910	12910	12900	183
683	20240401	090700	4323990	12910	12910	12910	12910	60
684	20240401	090600	3549390	12990	12910	12990	12910	43
685	20240401	090500	2993810	12910	12910	12910	12910	100
686	20240401	090400	1702810	13010	13010	13010	13010	0
687	20240401	090300	1702810	13010	13010	13010	13010	0
688	20240401	090200	1702810	13010	13000	13010	13000	20
689	20240401	090100	1442640	12980	12980	12980	12980	9
690	20240401	090000	1325820	12980	13010	13010	12980	102