KissMeData/100030/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194800	220320500	18000	18000	18000	18000	2325
3	20240405	194700	220320500	18000	18000	18000	18000	0
4	20240405	194600	220320500	18000	18000	18000	18000	0
5	20240405	194500	220320500	18000	18000	18000	18000	0
6	20240405	194400	220320500	18000	18000	18000	18000	0
7	20240405	194300	220320500	18000	18000	18000	18000	0
8	20240405	194200	220320500	18000	18000	18000	18000	0
9	20240405	194100	220320500	18000	18000	18000	18000	0
10	20240405	194000	220320500	18000	18000	18000	18000	0
11	20240405	193900	220320500	18000	18000	18000	18000	0
12	20240405	193800	220320500	18000	18000	18000	18000	0
13	20240405	193700	220320500	18000	18000	18000	18000	0
14	20240405	193600	220320500	18000	18000	18000	18000	0
15	20240405	193500	220320500	18000	18000	18000	18000	0
16	20240405	193400	220320500	18000	18000	18000	18000	0
17	20240405	193300	220320500	18000	18000	18000	18000	0
18	20240405	193200	220320500	18000	18000	18000	18000	0
19	20240405	193100	220320500	18000	18000	18000	18000	0
20	20240405	193000	220320500	18000	18000	18000	18000	0
21	20240405	192900	220320500	18000	18000	18000	18000	0
22	20240405	192800	220320500	18000	18000	18000	18000	0
23	20240405	192700	220320500	18000	18000	18000	18000	0
24	20240405	192600	220320500	18000	18000	18000	18000	0
25	20240405	192500	220320500	18000	18000	18000	18000	0
26	20240405	192400	220320500	18000	18000	18000	18000	0
27	20240405	192300	220320500	18000	18000	18000	18000	0
28	20240405	192200	220320500	18000	18000	18000	18000	0
29	20240405	192100	220320500	18000	18000	18000	18000	0
30	20240405	192000	220320500	18000	18000	18000	18000	0
31	20240405	191900	220320500	18000	18000	18000	18000	0
32	20240405	191800	220320500	18000	18000	18000	18000	2325
33	20240405	191700	220320500	18000	18000	18000	18000	0
34	20240405	191600	220320500	18000	18000	18000	18000	0
35	20240405	191500	220320500	18000	18000	18000	18000	0
36	20240405	191400	220320500	18000	18000	18000	18000	0
37	20240405	191300	220320500	18000	18000	18000	18000	0
38	20240405	191200	220320500	18000	18000	18000	18000	0
39	20240405	191100	220320500	18000	18000	18000	18000	0
40	20240405	191000	220320500	18000	18000	18000	18000	0
41	20240405	190900	220320500	18000	18000	18000	18000	0
42	20240405	190800	220320500	18000	18000	18000	18000	0
43	20240405	190700	220320500	18000	18000	18000	18000	0
44	20240405	190600	220320500	18000	18000	18000	18000	0
45	20240405	190500	220320500	18000	18000	18000	18000	0
46	20240405	190400	220320500	18000	18000	18000	18000	0
47	20240405	190300	220320500	18000	18000	18000	18000	0
48	20240405	190200	220320500	18000	18000	18000	18000	0
49	20240405	190100	220320500	18000	18000	18000	18000	0
50	20240405	190000	220320500	18000	18000	18000	18000	0
51	20240405	185900	220320500	18000	18000	18000	18000	0
52	20240405	185800	220320500	18000	18000	18000	18000	0
53	20240405	185700	220320500	18000	18000	18000	18000	0
54	20240405	185600	220320500	18000	18000	18000	18000	0
55	20240405	185500	220320500	18000	18000	18000	18000	0
56	20240405	185400	220320500	18000	18000	18000	18000	0
57	20240405	185300	220320500	18000	18000	18000	18000	0
58	20240405	185200	220320500	18000	18000	18000	18000	0
59	20240405	185100	220320500	18000	18000	18000	18000	0
60	20240405	185000	220320500	18000	18000	18000	18000	0
61	20240405	184900	220320500	18000	18000	18000	18000	0
62	20240405	184800	220320500	18000	18000	18000	18000	2325
63	20240405	184700	220320500	18000	18000	18000	18000	0
64	20240405	184600	220320500	18000	18000	18000	18000	0
65	20240405	184500	220320500	18000	18000	18000	18000	0
66	20240405	184400	220320500	18000	18000	18000	18000	0
67	20240405	184300	220320500	18000	18000	18000	18000	0
68	20240405	184200	220320500	18000	18000	18000	18000	0
69	20240405	184100	220320500	18000	18000	18000	18000	0
70	20240405	184000	220320500	18000	18000	18000	18000	0
71	20240405	183900	220320500	18000	18000	18000	18000	0
72	20240405	183800	220320500	18000	18000	18000	18000	0
73	20240405	183700	220320500	18000	18000	18000	18000	0
74	20240405	183600	220320500	18000	18000	18000	18000	0
75	20240405	183500	220320500	18000	18000	18000	18000	0
76	20240405	183400	220320500	18000	18000	18000	18000	0
77	20240405	183300	220320500	18000	18000	18000	18000	0
78	20240405	183200	220320500	18000	18000	18000	18000	0
79	20240405	183100	220320500	18000	18000	18000	18000	0
80	20240405	183000	220320500	18000	18000	18000	18000	0
81	20240405	182900	220320500	18000	18000	18000	18000	0
82	20240405	182800	220320500	18000	18000	18000	18000	0
83	20240405	182700	220320500	18000	18000	18000	18000	0
84	20240405	182600	220320500	18000	18000	18000	18000	0
85	20240405	182500	220320500	18000	18000	18000	18000	0
86	20240405	182400	220320500	18000	18000	18000	18000	0
87	20240405	182300	220320500	18000	18000	18000	18000	0
88	20240405	182200	220320500	18000	18000	18000	18000	0
89	20240405	182100	220320500	18000	18000	18000	18000	0
90	20240405	182000	220320500	18000	18000	18000	18000	0
91	20240405	181900	220320500	18000	18000	18000	18000	0
92	20240405	181800	220320500	18000	18000	18000	18000	2325
93	20240405	181700	220320500	18000	18000	18000	18000	0
94	20240405	181600	220320500	18000	18000	18000	18000	0
95	20240405	181500	220320500	18000	18000	18000	18000	0
96	20240405	181400	220320500	18000	18000	18000	18000	0
97	20240405	181300	220320500	18000	18000	18000	18000	0
98	20240405	181200	220320500	18000	18000	18000	18000	0
99	20240405	181100	220320500	18000	18000	18000	18000	0
100	20240405	181000	220320500	18000	18000	18000	18000	0
101	20240405	180900	220320500	18000	18000	18000	18000	0
102	20240405	180800	220320500	18000	18000	18000	18000	0
103	20240405	180700	220320500	18000	18000	18000	18000	0
104	20240405	180600	220320500	18000	18000	18000	18000	0
105	20240405	180500	220320500	18000	18000	18000	18000	0
106	20240405	180400	220320500	18000	18000	18000	18000	0
107	20240405	180300	220320500	18000	18000	18000	18000	0
108	20240405	180200	220320500	18000	18000	18000	18000	0
109	20240405	180100	220320500	18000	18000	18000	18000	0
110	20240405	180000	220320500	18000	18000	18000	18000	0
111	20240405	175900	220320500	18000	18000	18000	18000	0
112	20240405	175800	220320500	18000	18000	18000	18000	0
113	20240405	175700	220320500	18000	18000	18000	18000	0
114	20240405	175600	220320500	18000	18000	18000	18000	0
115	20240405	175500	220320500	18000	18000	18000	18000	0
116	20240405	175400	220320500	18000	18000	18000	18000	0
117	20240405	175300	220320500	18000	18000	18000	18000	0
118	20240405	175200	220320500	18000	18000	18000	18000	0
119	20240405	175100	220320500	18000	18000	18000	18000	0
120	20240405	175000	220320500	18000	18000	18000	18000	0
121	20240405	174900	220320500	18000	18000	18000	18000	0
122	20240405	174800	220320500	18000	18000	18000	18000	2325
123	20240405	174700	220320500	18000	18000	18000	18000	0
124	20240405	174600	220320500	18000	18000	18000	18000	0
125	20240405	174500	220320500	18000	18000	18000	18000	0
126	20240405	174400	220320500	18000	18000	18000	18000	0
127	20240405	174300	220320500	18000	18000	18000	18000	0
128	20240405	174200	220320500	18000	18000	18000	18000	0
129	20240405	174100	220320500	18000	18000	18000	18000	0
130	20240405	174000	220320500	18000	18000	18000	18000	0
131	20240405	173900	220320500	18000	18000	18000	18000	0
132	20240405	173800	220320500	18000	18000	18000	18000	0
133	20240405	173700	220320500	18000	18000	18000	18000	0
134	20240405	173600	220320500	18000	18000	18000	18000	0
135	20240405	173500	220320500	18000	18000	18000	18000	0
136	20240405	173400	220320500	18000	18000	18000	18000	0
137	20240405	173300	220320500	18000	18000	18000	18000	0
138	20240405	173200	220320500	18000	18000	18000	18000	0
139	20240405	173100	220320500	18000	18000	18000	18000	0
140	20240405	173000	220320500	18000	18000	18000	18000	0
141	20240405	172900	220320500	18000	18000	18000	18000	0
142	20240405	172800	220320500	18000	18000	18000	18000	0
143	20240405	172700	220320500	18000	18000	18000	18000	0
144	20240405	172600	220320500	18000	18000	18000	18000	0
145	20240405	172500	220320500	18000	18000	18000	18000	0
146	20240405	172400	220320500	18000	18000	18000	18000	0
147	20240405	172300	220320500	18000	18000	18000	18000	0
148	20240405	172200	220320500	18000	18000	18000	18000	0
149	20240405	172100	220320500	18000	18000	18000	18000	0
150	20240405	172000	220320500	18000	18000	18000	18000	0
151	20240405	171900	220320500	18000	18000	18000	18000	0
152	20240405	171800	220320500	18000	18000	18000	18000	2325
153	20240405	171700	220320500	18000	18000	18000	18000	0
154	20240405	171600	220320500	18000	18000	18000	18000	0
155	20240405	171500	220320500	18000	18000	18000	18000	0
156	20240405	171400	220320500	18000	18000	18000	18000	0
157	20240405	171300	220320500	18000	18000	18000	18000	0
158	20240405	171200	220320500	18000	18000	18000	18000	0
159	20240405	171100	220320500	18000	18000	18000	18000	0
160	20240405	171000	220320500	18000	18000	18000	18000	0
161	20240405	170900	220320500	18000	18000	18000	18000	0
162	20240405	170800	220320500	18000	18000	18000	18000	0
163	20240405	170700	220320500	18000	18000	18000	18000	0
164	20240405	170600	220320500	18000	18000	18000	18000	0
165	20240405	170500	220320500	18000	18000	18000	18000	0
166	20240405	170400	220320500	18000	18000	18000	18000	0
167	20240405	170300	220320500	18000	18000	18000	18000	0
168	20240405	170200	220320500	18000	18000	18000	18000	0
169	20240405	170100	220320500	18000	18000	18000	18000	0
170	20240405	170000	220320500	18000	18000	18000	18000	0
171	20240405	165900	220320500	18000	18000	18000	18000	0
172	20240405	165800	220320500	18000	18000	18000	18000	0
173	20240405	165700	220320500	18000	18000	18000	18000	0
174	20240405	165600	220320500	18000	18000	18000	18000	0
175	20240405	165500	220320500	18000	18000	18000	18000	0
176	20240405	165400	220320500	18000	18000	18000	18000	0
177	20240405	165300	220320500	18000	18000	18000	18000	0
178	20240405	165200	220320500	18000	18000	18000	18000	0
179	20240405	165100	220320500	18000	18000	18000	18000	0
180	20240405	165000	220320500	18000	18000	18000	18000	0
181	20240405	164900	220320500	18000	18000	18000	18000	0
182	20240405	164800	220320500	18000	18000	18000	18000	2325
183	20240405	164700	220320500	18000	18000	18000	18000	0
184	20240405	164600	220320500	18000	18000	18000	18000	0
185	20240405	164500	220320500	18000	18000	18000	18000	0
186	20240405	164400	220320500	18000	18000	18000	18000	0
187	20240405	164300	220320500	18000	18000	18000	18000	0
188	20240405	164200	220320500	18000	18000	18000	18000	0
189	20240405	164100	220320500	18000	18000	18000	18000	0
190	20240405	164000	220320500	18000	18000	18000	18000	0
191	20240405	163900	220320500	18000	18000	18000	18000	0
192	20240405	163800	220320500	18000	18000	18000	18000	0
193	20240405	163700	220320500	18000	18000	18000	18000	0
194	20240405	163600	220320500	18000	18000	18000	18000	0
195	20240405	163500	220320500	18000	18000	18000	18000	0
196	20240405	163400	220320500	18000	18000	18000	18000	0
197	20240405	163300	220320500	18000	18000	18000	18000	0
198	20240405	163200	220320500	18000	18000	18000	18000	0
199	20240405	163100	220320500	18000	18000	18000	18000	0
200	20240405	163000	220320500	18000	18000	18000	18000	0
201	20240405	162900	220320500	18000	18000	18000	18000	0
202	20240405	162800	220320500	18000	18000	18000	18000	0
203	20240405	162700	220320500	18000	18000	18000	18000	0
204	20240405	162600	220320500	18000	18000	18000	18000	0
205	20240405	162500	220320500	18000	18000	18000	18000	0
206	20240405	162400	220320500	18000	18000	18000	18000	0
207	20240405	162300	220320500	18000	18000	18000	18000	0
208	20240405	162200	220320500	18000	18000	18000	18000	0
209	20240405	162100	220320500	18000	18000	18000	18000	0
210	20240405	162000	220320500	18000	18000	18000	18000	0
211	20240405	161900	220320500	18000	18000	18000	18000	0
212	20240405	161800	220320500	18000	18000	18000	18000	2325
213	20240405	161700	220320500	18000	18000	18000	18000	0
214	20240405	161600	220320500	18000	18000	18000	18000	0
215	20240405	161500	220320500	18000	18000	18000	18000	0
216	20240405	161400	220320500	18000	18000	18000	18000	0
217	20240405	161300	220320500	18000	18000	18000	18000	0
218	20240405	161200	220320500	18000	18000	18000	18000	0
219	20240405	161100	220320500	18000	18000	18000	18000	0
220	20240405	161000	220320500	18000	18000	18000	18000	0
221	20240405	160900	220320500	18000	18000	18000	18000	0
222	20240405	160800	220320500	18000	18000	18000	18000	0
223	20240405	160700	220320500	18000	18000	18000	18000	0
224	20240405	160600	220320500	18000	18000	18000	18000	0
225	20240405	160500	220320500	18000	18000	18000	18000	0
226	20240405	160400	220320500	18000	18000	18000	18000	0
227	20240405	160300	220320500	18000	18000	18000	18000	0
228	20240405	160200	220320500	18000	18000	18000	18000	0
229	20240405	160100	220320500	18000	18000	18000	18000	0
230	20240405	160000	220320500	18000	18000	18000	18000	0
231	20240405	155900	220320500	18000	18000	18000	18000	0
232	20240405	155800	220320500	18000	18000	18000	18000	0
233	20240405	155700	220320500	18000	18000	18000	18000	0
234	20240405	155600	220320500	18000	18000	18000	18000	0
235	20240405	155500	220320500	18000	18000	18000	18000	0
236	20240405	155400	220320500	18000	18000	18000	18000	0
237	20240405	155300	220320500	18000	18000	18000	18000	0
238	20240405	155200	220320500	18000	18000	18000	18000	0
239	20240405	155100	220320500	18000	18000	18000	18000	0
240	20240405	155000	220320500	18000	18000	18000	18000	0
241	20240405	154900	220320500	18000	18000	18000	18000	0
242	20240405	154800	220320500	18000	18000	18000	18000	2325
243	20240405	154700	220320500	18000	18000	18000	18000	0
244	20240405	154600	220320500	18000	18000	18000	18000	0
245	20240405	154500	220320500	18000	18000	18000	18000	0
246	20240405	154400	220320500	18000	18000	18000	18000	0
247	20240405	154300	220320500	18000	18000	18000	18000	0
248	20240405	154200	220320500	18000	18000	18000	18000	0
249	20240405	154100	220320500	18000	18000	18000	18000	0
250	20240405	154000	220320500	18000	18000	18000	18000	0
251	20240405	153900	220320500	18000	18000	18000	18000	0
252	20240405	153800	220320500	18000	18000	18000	18000	0
253	20240405	153700	220320500	18000	18000	18000	18000	0
254	20240405	153600	220320500	18000	18000	18000	18000	0
255	20240405	153500	220320500	18000	18000	18000	18000	0
256	20240405	153400	220320500	18000	18000	18000	18000	0
257	20240405	153300	220320500	18000	18000	18000	18000	0
258	20240405	153200	220320500	18000	18000	18000	18000	0
259	20240405	153100	220320500	18000	18000	18000	18000	0
260	20240405	153000	220320500	18000	18000	18000	18000	2325
261	20240405	152900	178470500	17710	17710	17710	17710	0
262	20240405	152800	178470500	17710	17710	17710	17710	0
263	20240405	152700	178470500	17710	17710	17710	17710	0
264	20240405	152600	178470500	17710	17710	17710	17710	0
265	20240405	152500	178470500	17710	17710	17710	17710	0
266	20240405	152400	178470500	17710	17710	17710	17710	0
267	20240405	152300	178470500	17710	17710	17710	17710	0
268	20240405	152200	178470500	17710	17710	17710	17710	0
269	20240405	152100	178470500	17710	17710	17710	17710	0
270	20240405	152000	178470500	17710	17710	17710	17710	0
271	20240405	151900	178470500	17710	17630	17710	17460	504
272	20240405	151800	169628790	17460	17650	17650	17460	19
273	20240405	151700	169296780	17440	17690	17690	17430	74
274	20240405	151600	168005570	17500	17630	17630	17500	2355
275	20240405	151500	126722500	17860	17850	17860	17790	21
276	20240405	151400	126348240	17870	17870	17870	17870	0
277	20240405	151300	126348240	17870	17790	17870	17790	56
278	20240405	151200	125351720	17800	17800	17800	17800	0
279	20240405	151100	125351720	17800	17800	17800	17800	0
280	20240405	151000	125351720	17800	17800	17800	17800	0
281	20240405	150900	125351720	17800	17800	17800	17800	0
282	20240405	150800	125351720	17800	17800	17800	17800	0
283	20240405	150700	125351720	17800	17800	17800	17800	0
284	20240405	150600	125351720	17800	17740	17800	17740	101
285	20240405	150500	123558600	17750	17630	17750	17630	100
286	20240405	150400	121789330	17640	17600	17640	17600	100
287	20240405	150300	120025940	17640	17590	17670	17510	1097
288	20240405	150200	100802110	17680	17680	17680	17680	0
289	20240405	150100	100802110	17680	17680	17680	17680	0
290	20240405	150000	100802110	17680	17650	17680	17650	6
291	20240405	145900	100696180	17660	17660	17660	17660	5
292	20240405	145800	100607880	17680	17680	17680	17680	0
293	20240405	145700	100607880	17680	17680	17680	17680	0
294	20240405	145600	100607880	17680	17680	17680	17680	0
295	20240405	145500	100607880	17680	17680	17680	17680	1
296	20240405	145400	100590200	17660	17660	17660	17660	0
297	20240405	145300	100590200	17660	17660	17660	17660	195
298	20240405	145200	97146500	17660	17660	17660	17660	0
299	20240405	145100	97146500	17660	17660	17660	17660	0
300	20240405	145000	97146500	17660	17660	17660	17660	0
301	20240405	144900	97146500	17660	17660	17660	17660	0
302	20240405	144800	97146500	17660	17660	17660	17660	1
303	20240405	144700	97128840	17650	17650	17650	17650	5
304	20240405	144600	97040590	17660	17650	17660	17600	152
305	20240405	144500	94357830	17660	17660	17660	17660	0
306	20240405	144400	94357830	17660	17660	17660	17660	0
307	20240405	144300	94357830	17660	17660	17660	17660	0
308	20240405	144200	94357830	17660	17660	17660	17660	0
309	20240405	144100	94357830	17660	17650	17660	17650	10
310	20240405	144000	94181280	17660	17650	17660	17650	30
311	20240405	143900	93651630	17690	17690	17690	17690	0
312	20240405	143800	93651630	17690	17690	17690	17690	0
313	20240405	143700	93651630	17690	17690	17690	17690	0
314	20240405	143600	93651630	17690	17690	17690	17690	0
315	20240405	143500	93651630	17690	17690	17690	17690	0
316	20240405	143400	93651630	17690	17690	17690	17690	0
317	20240405	143300	93651630	17690	17690	17690	17690	0
318	20240405	143200	93651630	17690	17690	17690	17690	0
319	20240405	143100	93651630	17690	17690	17690	17690	0
320	20240405	143000	93651630	17690	17690	17690	17690	0
321	20240405	142900	93651630	17690	17690	17690	17690	0
322	20240405	142800	93651630	17690	17690	17690	17690	0
323	20240405	142700	93651630	17690	17690	17690	17690	0
324	20240405	142600	93651630	17690	17670	17690	17670	5
325	20240405	142500	93563210	17690	17690	17690	17690	0
326	20240405	142400	93563210	17690	17690	17690	17690	0
327	20240405	142300	93563210	17690	17690	17690	17690	0
328	20240405	142200	93563210	17690	17690	17690	17690	0
329	20240405	142100	93563210	17690	17690	17690	17690	0
330	20240405	142000	93563210	17690	17690	17690	17690	0
331	20240405	141900	93563210	17690	17690	17690	17690	0
332	20240405	141800	93563210	17690	17690	17690	17690	0
333	20240405	141700	93563210	17690	17690	17690	17690	0
334	20240405	141600	93563210	17690	17690	17690	17690	0
335	20240405	141500	93563210	17690	17690	17690	17690	0
336	20240405	141400	93563210	17690	17690	17690	17690	0
337	20240405	141300	93563210	17690	17690	17690	17690	0
338	20240405	141200	93563210	17690	17690	17690	17690	0
339	20240405	141100	93563210	17690	17690	17690	17690	0
340	20240405	141000	93563210	17690	17690	17690	17690	0
341	20240405	140900	93563210	17690	17690	17690	17690	0
342	20240405	140800	93563210	17690	17690	17690	17690	0
343	20240405	140700	93563210	17690	17690	17690	17690	0
344	20240405	140600	93563210	17690	17690	17690	17690	0
345	20240405	140500	93563210	17690	17690	17690	17690	0
346	20240405	140400	93563210	17690	17690	17690	17690	0
347	20240405	140300	93563210	17690	17690	17690	17690	0
348	20240405	140200	93563210	17690	17690	17690	17690	0
349	20240405	140100	93563210	17690	17690	17690	17690	1
350	20240405	140000	93545520	17680	17680	17680	17680	0
351	20240405	135900	93545520	17680	17680	17680	17680	1
352	20240405	135800	93527840	17690	17690	17690	17690	0
353	20240405	135700	93527840	17690	17690	17690	17690	1
354	20240405	135600	93510150	17690	17690	17690	17690	1
355	20240405	135500	93492460	17680	17660	17680	17660	50
356	20240405	135400	92609220	17660	17660	17660	17660	10
357	20240405	135300	92432620	17680	17680	17680	17680	0
358	20240405	135200	92432620	17680	17680	17680	17680	0
359	20240405	135100	92432620	17680	17680	17680	17680	0
360	20240405	135000	92432620	17680	17680	17680	17680	0
361	20240405	134900	92432620	17680	17680	17680	17680	0
362	20240405	134800	92432620	17680	17680	17680	17680	0
363	20240405	134700	92432620	17680	17680	17680	17680	0
364	20240405	134600	92432620	17680	17670	17680	17670	17
365	20240405	134500	92132210	17680	17670	17680	17670	22
366	20240405	134400	91743460	17660	17660	17660	17660	20
367	20240405	134300	91390260	17660	17650	17660	17650	10
368	20240405	134200	91213710	17800	17800	17800	17800	0
369	20240405	134100	91213710	17800	17800	17800	17800	0
370	20240405	134000	91213710	17800	17800	17800	17800	0
371	20240405	133900	91213710	17800	17800	17800	17800	0
372	20240405	133800	91213710	17800	17800	17800	17800	0
373	20240405	133700	91213710	17800	17800	17800	17800	0
374	20240405	133600	91213710	17800	17800	17800	17800	0
375	20240405	133500	91213710	17800	17800	17800	17800	0
376	20240405	133400	91213710	17800	17800	17800	17800	0
377	20240405	133300	91213710	17800	17800	17800	17800	0
378	20240405	133200	91213710	17800	17800	17800	17800	0
379	20240405	133100	91213710	17800	17800	17800	17800	0
380	20240405	133000	91213710	17800	17800	17800	17800	0
381	20240405	132900	91213710	17800	17800	17800	17800	0
382	20240405	132800	91213710	17800	17800	17800	17800	0
383	20240405	132700	91213710	17800	17800	17800	17800	0
384	20240405	132600	91213710	17800	17800	17800	17800	0
385	20240405	132500	91213710	17800	17800	17800	17800	0
386	20240405	132400	91213710	17800	17800	17800	17800	0
387	20240405	132300	91213710	17800	17800	17800	17800	0
388	20240405	132200	91213710	17800	17670	17800	17670	131
389	20240405	132100	88895310	17670	17580	17670	17500	1001
390	20240405	132000	71350420	17720	17720	17720	17720	0
391	20240405	131900	71350420	17720	17720	17720	17720	0
392	20240405	131800	71350420	17720	17720	17720	17720	0
393	20240405	131700	71350420	17720	17720	17720	17720	0
394	20240405	131600	71350420	17720	17720	17730	17720	8
395	20240405	131500	71208650	17550	17670	17670	17550	1000
396	20240405	131400	53614610	17670	17670	17670	17670	0
397	20240405	131300	53614610	17670	17670	17670	17670	93
398	20240405	131200	51971300	17660	17750	17750	17650	570
399	20240405	131100	41895860	17810	17810	17810	17810	0
400	20240405	131000	41895860	17810	17810	17810	17810	0
401	20240405	130900	41895860	17810	17810	17810	17810	0
402	20240405	130800	41895860	17810	17810	17810	17810	0
403	20240405	130700	41895860	17810	17810	17810	17810	0
404	20240405	130600	41895860	17810	17810	17810	17810	0
405	20240405	130500	41895860	17810	17810	17810	17810	0
406	20240405	130400	41895860	17810	17810	17810	17810	0
407	20240405	130300	41895860	17810	17810	17810	17810	0
408	20240405	130200	41895860	17810	17810	17810	17810	0
409	20240405	130100	41895860	17810	17810	17810	17810	0
410	20240405	130000	41895860	17810	17810	17810	17810	0
411	20240405	125900	41895860	17810	17810	17810	17810	0
412	20240405	125800	41895860	17810	17810	17810	17810	0
413	20240405	125700	41895860	17810	17810	17810	17810	0
414	20240405	125600	41895860	17810	17810	17810	17810	0
415	20240405	125500	41895860	17810	17810	17810	17810	0
416	20240405	125400	41895860	17810	17810	17810	17810	0
417	20240405	125300	41895860	17810	17810	17810	17810	0
418	20240405	125200	41895860	17810	17810	17810	17810	1
419	20240405	125100	41878050	17810	17810	17810	17810	0
420	20240405	125000	41878050	17810	17810	17810	17810	0
421	20240405	124900	41878050	17810	17810	17810	17810	0
422	20240405	124800	41878050	17810	17810	17810	17810	0
423	20240405	124700	41878050	17810	17810	17810	17810	0
424	20240405	124600	41878050	17810	17810	17810	17810	0
425	20240405	124500	41878050	17810	17810	17810	17810	0
426	20240405	124400	41878050	17810	17810	17810	17810	0
427	20240405	124300	41878050	17810	17810	17810	17810	0
428	20240405	124200	41878050	17810	17810	17810	17810	0
429	20240405	124100	41878050	17810	17810	17810	17810	0
430	20240405	124000	41878050	17810	17810	17810	17810	0
431	20240405	123900	41878050	17810	17810	17810	17810	0
432	20240405	123800	41878050	17810	17810	17810	17810	0
433	20240405	123700	41878050	17810	17810	17810	17810	0
434	20240405	123600	41878050	17810	17810	17810	17810	0
435	20240405	123500	41878050	17810	17810	17810	17810	0
436	20240405	123400	41878050	17810	17810	17810	17810	0
437	20240405	123300	41878050	17810	17810	17810	17810	0
438	20240405	123200	41878050	17810	17810	17810	17810	0
439	20240405	123100	41878050	17810	17810	17810	17810	0
440	20240405	123000	41878050	17810	17810	17810	17810	0
441	20240405	122900	41878050	17810	17810	17810	17810	0
442	20240405	122800	41878050	17810	17810	17810	17810	0
443	20240405	122700	41878050	17810	17810	17810	17810	0
444	20240405	122600	41878050	17810	17810	17810	17810	1
445	20240405	122500	41860240	17730	17730	17730	17730	0
446	20240405	122400	41860240	17730	17730	17730	17730	0
447	20240405	122300	41860240	17730	17730	17730	17730	0
448	20240405	122200	41860240	17730	17730	17730	17730	0
449	20240405	122100	41860240	17730	17760	17760	17730	258
450	20240405	122000	37281360	17830	17830	17830	17830	1
451	20240405	121900	37263530	17830	17830	17830	17830	0
452	20240405	121800	37263530	17830	17830	17830	17830	0
453	20240405	121700	37263530	17830	17830	17830	17830	0
454	20240405	121600	37263530	17830	17830	17830	17830	0
455	20240405	121500	37263530	17830	17830	17830	17830	0
456	20240405	121400	37263530	17830	17830	17830	17830	0
457	20240405	121300	37263530	17830	17830	17830	17830	0
458	20240405	121200	37263530	17830	17830	17830	17830	0
459	20240405	121100	37263530	17830	17830	17830	17830	0
460	20240405	121000	37263530	17830	17830	17830	17830	0
461	20240405	120900	37263530	17830	17830	17830	17830	0
462	20240405	120800	37263530	17830	17830	17830	17830	0
463	20240405	120700	37263530	17830	17830	17830	17830	0
464	20240405	120600	37263530	17830	17830	17830	17830	2
465	20240405	120500	37227870	17760	17760	17760	17760	2
466	20240405	120400	37192350	17760	17760	17760	17760	6
467	20240405	120300	37085790	17760	17760	17760	17760	2
468	20240405	120200	37050270	17760	17760	17760	17760	10
469	20240405	120100	36872670	17760	17760	17760	17760	0
470	20240405	120000	36872670	17760	17760	17760	17760	1
471	20240405	115900	36854910	17760	17760	17760	17760	0
472	20240405	115800	36854910	17760	17760	17760	17760	0
473	20240405	115700	36854910	17760	17760	17760	17760	2
474	20240405	115600	36819390	17760	17760	17760	17760	6
475	20240405	115500	36712830	17760	17760	17760	17760	0
476	20240405	115400	36712830	17760	17760	17760	17760	0
477	20240405	115300	36712830	17760	17760	17760	17760	1
478	20240405	115200	36695070	17760	17760	17760	17760	1
479	20240405	115100	36677310	17760	17760	17760	17760	0
480	20240405	115000	36677310	17760	17760	17760	17760	0
481	20240405	114900	36677310	17760	17760	17760	17760	0
482	20240405	114800	36677310	17760	17760	17760	17760	0
483	20240405	114700	36677310	17760	17760	17760	17760	0
484	20240405	114600	36677310	17760	17760	17760	17760	1
485	20240405	114500	36659550	17760	17760	17760	17760	0
486	20240405	114400	36659550	17760	17770	17770	17760	163
487	20240405	114300	33764460	17770	17770	17770	17770	0
488	20240405	114200	33764460	17770	17770	17770	17770	0
489	20240405	114100	33764460	17770	17770	17770	17770	0
490	20240405	114000	33764460	17770	17770	17770	17770	0
491	20240405	113900	33764460	17770	17770	17770	17770	0
492	20240405	113800	33764460	17770	17770	17770	17770	0
493	20240405	113700	33764460	17770	17770	17770	17770	0
494	20240405	113600	33764460	17770	17770	17770	17770	0
495	20240405	113500	33764460	17770	17770	17770	17770	2
496	20240405	113400	33728920	17870	17870	17870	17870	0
497	20240405	113300	33728920	17870	17850	17870	17850	30
498	20240405	113200	33193400	17850	17850	17850	17850	0
499	20240405	113100	33193400	17850	17850	17850	17850	0
500	20240405	113000	33193400	17850	17850	17850	17850	1
501	20240405	112900	33175550	17760	17760	17760	17760	0
502	20240405	112800	33175550	17760	17760	17760	17760	0
503	20240405	112700	33175550	17760	17760	17760	17760	0
504	20240405	112600	33175550	17760	17760	17760	17760	0
505	20240405	112500	33175550	17760	17760	17760	17760	0
506	20240405	112400	33175550	17760	17760	17760	17760	0
507	20240405	112300	33175550	17760	17760	17760	17760	0
508	20240405	112200	33175550	17760	17760	17760	17760	0
509	20240405	112100	33175550	17760	17760	17760	17760	0
510	20240405	112000	33175550	17760	17760	17760	17760	0
511	20240405	111900	33175550	17760	17800	17800	17760	362
512	20240405	111800	26738470	17800	17800	17800	17800	0
513	20240405	111700	26738470	17800	17800	17800	17800	0
514	20240405	111600	26738470	17800	17800	17800	17800	0
515	20240405	111500	26738470	17800	17800	17800	17800	0
516	20240405	111400	26738470	17800	17800	17800	17800	1
517	20240405	111300	26720670	17800	17800	17800	17800	0
518	20240405	111200	26720670	17800	17800	17800	17800	0
519	20240405	111100	26720670	17800	17800	17800	17800	34
520	20240405	111000	26115470	17810	17810	17810	17810	0
521	20240405	110900	26115470	17810	17810	17810	17810	0
522	20240405	110800	26115470	17810	17810	17810	17810	0
523	20240405	110700	26115470	17810	17810	17810	17810	34
524	20240405	110600	25509930	17840	17840	17840	17840	0
525	20240405	110500	25509930	17840	17840	17840	17840	0
526	20240405	110400	25509930	17840	17840	17840	17840	0
527	20240405	110300	25509930	17840	17840	17840	17840	0
528	20240405	110200	25509930	17840	17840	17840	17840	0
529	20240405	110100	25509930	17840	17840	17840	17840	0
530	20240405	110000	25509930	17840	17840	17840	17840	0
531	20240405	105900	25509930	17840	17840	17840	17840	74
532	20240405	105800	24189770	17840	17840	17840	17840	26
533	20240405	105700	23725930	17750	17750	17750	17750	0
534	20240405	105600	23725930	17750	17750	17750	17750	0
535	20240405	105500	23725930	17750	17750	17750	17750	0
536	20240405	105400	23725930	17750	17750	17750	17750	0
537	20240405	105300	23725930	17750	17750	17750	17750	0
538	20240405	105200	23725930	17750	17750	17750	17750	0
539	20240405	105100	23725930	17750	17750	17750	17750	0
540	20240405	105000	23725930	17750	17750	17750	17750	0
541	20240405	104900	23725930	17750	17750	17750	17750	0
542	20240405	104800	23725930	17750	17750	17750	17750	70
543	20240405	104700	22483430	17840	17840	17840	17840	0
544	20240405	104600	22483430	17840	17840	17840	17840	0
545	20240405	104500	22483430	17840	17840	17840	17840	0
546	20240405	104400	22483430	17840	17840	17840	17840	0
547	20240405	104300	22483430	17840	17840	17840	17840	0
548	20240405	104200	22483430	17840	17840	17840	17840	0
549	20240405	104100	22483430	17840	17840	17840	17840	0
550	20240405	104000	22483430	17840	17840	17840	17840	0
551	20240405	103900	22483430	17840	17840	17840	17840	0
552	20240405	103800	22483430	17840	17840	17840	17840	0
553	20240405	103700	22483430	17840	17840	17840	17840	2
554	20240405	103600	22447750	17760	17760	17760	17760	0
555	20240405	103500	22447750	17760	17770	17770	17760	424
556	20240405	103400	14916950	17780	17780	17780	17780	0
557	20240405	103300	14916950	17780	17780	17780	17780	61
558	20240405	103200	13832370	17800	17800	17800	17800	0
559	20240405	103100	13832370	17800	17800	17800	17800	0
560	20240405	103000	13832370	17800	17800	17800	17800	0
561	20240405	102900	13832370	17800	17800	17800	17800	0
562	20240405	102800	13832370	17800	17800	17800	17800	0
563	20240405	102700	13832370	17800	17800	17800	17800	0
564	20240405	102600	13832370	17800	17800	17800	17800	12
565	20240405	102500	13618770	17820	17820	17820	17820	0
566	20240405	102400	13618770	17820	17820	17820	17820	0
567	20240405	102300	13618770	17820	17820	17820	17820	0
568	20240405	102200	13618770	17820	17820	17820	17820	0
569	20240405	102100	13618770	17820	17820	17820	17820	0
570	20240405	102000	13618770	17820	17820	17820	17820	1
571	20240405	101900	13600950	17860	17860	17860	17860	0
572	20240405	101800	13600950	17860	17860	17860	17860	0
573	20240405	101700	13600950	17860	17860	17860	17860	20
574	20240405	101600	13243750	17900	17900	17900	17900	0
575	20240405	101500	13243750	17900	17900	17900	17900	0
576	20240405	101400	13243750	17900	17900	17900	17900	0
577	20240405	101300	13243750	17900	17900	17900	17900	0
578	20240405	101200	13243750	17900	17900	17900	17900	0
579	20240405	101100	13243750	17900	17900	17900	17900	0
580	20240405	101000	13243750	17900	17900	17900	17900	0
581	20240405	100900	13243750	17900	17900	17900	17900	0
582	20240405	100800	13243750	17900	17900	17900	17900	1
583	20240405	100700	13225850	18010	18010	18010	18010	0
584	20240405	100600	13225850	18010	18010	18010	18010	0
585	20240405	100500	13225850	18010	18010	18010	18010	0
586	20240405	100400	13225850	18010	18010	18010	18010	0
587	20240405	100300	13225850	18010	18010	18010	18010	0
588	20240405	100200	13225850	18010	18010	18010	18010	0
589	20240405	100100	13225850	18010	18010	18010	18010	2
590	20240405	100000	13189830	17900	17900	17900	17900	5
591	20240405	095900	13100330	17900	17900	17900	17900	0
592	20240405	095800	13100330	17900	17900	17900	17900	0
593	20240405	095700	13100330	17900	17900	17900	17900	1
594	20240405	095600	13082430	17900	17900	17900	17900	0
595	20240405	095500	13082430	17900	17900	17900	17900	0
596	20240405	095400	13082430	17900	17900	17900	17900	6
597	20240405	095300	12975030	18000	18000	18000	18000	0
598	20240405	095200	12975030	18000	18000	18000	18000	0
599	20240405	095100	12975030	18000	18000	18000	18000	0
600	20240405	095000	12975030	18000	18000	18000	18000	0
601	20240405	094900	12975030	18000	18000	18000	18000	1
602	20240405	094800	12957030	17900	17900	17900	17900	0
603	20240405	094700	12957030	17900	17900	17900	17900	0
604	20240405	094600	12957030	17900	17900	17900	17900	0
605	20240405	094500	12957030	17900	17900	17900	17900	0
606	20240405	094400	12957030	17900	17900	17900	17900	0
607	20240405	094300	12957030	17900	17900	17900	17900	0
608	20240405	094200	12957030	17900	17900	17900	17900	0
609	20240405	094100	12957030	17900	17900	17900	17900	0
610	20240405	094000	12957030	17900	17900	17900	17900	0
611	20240405	093900	12957030	17900	17900	17900	17900	0
612	20240405	093800	12957030	17900	17900	17900	17900	0
613	20240405	093700	12957030	17900	17900	17900	17900	1
614	20240405	093600	12939130	17900	17910	18000	17900	16
615	20240405	093500	12652510	18010	18010	18010	18010	1
616	20240405	093400	12634500	18010	18010	18010	18010	0
617	20240405	093300	12634500	18010	18010	18010	18010	2
618	20240405	093200	12598480	17860	17860	17860	17860	0
619	20240405	093100	12598480	17860	17860	17860	17860	250
620	20240405	093000	8133480	18060	18060	18060	18060	0
621	20240405	092900	8133480	18060	18060	18060	18060	0
622	20240405	092800	8133480	18060	18060	18060	18060	0
623	20240405	092700	8133480	18060	18060	18060	18060	0
624	20240405	092600	8133480	18060	18060	18060	18060	0
625	20240405	092500	8133480	18060	18060	18060	18060	0
626	20240405	092400	8133480	18060	18060	18060	18060	0
627	20240405	092300	8133480	18060	18060	18060	18060	0
628	20240405	092200	8133480	18060	18060	18060	18060	0
629	20240405	092100	8133480	18060	18060	18060	18060	0
630	20240405	092000	8133480	18060	18060	18060	18060	0
631	20240405	091900	8133480	18060	18060	18060	18060	0
632	20240405	091800	8133480	18060	18060	18060	18060	0
633	20240405	091700	8133480	18060	18060	18060	18060	0
634	20240405	091600	8133480	18060	18060	18060	18060	2
635	20240405	091500	8097360	17810	17810	17810	17810	0
636	20240405	091400	8097360	17810	17890	17890	17810	284
637	20240405	091300	3036730	18130	18130	18130	18130	0
638	20240405	091200	3036730	18130	18130	18130	18130	0
639	20240405	091100	3036730	18130	18130	18130	18130	2
640	20240405	091000	3000470	18240	18240	18240	18240	0
641	20240405	090900	3000470	18240	18240	18240	18240	0
642	20240405	090800	3000470	18240	18240	18240	18240	0
643	20240405	090700	3000470	18240	18240	18240	18240	0
644	20240405	090600	3000470	18240	18240	18240	18240	1
645	20240405	090500	2982230	17970	17970	17970	17970	0
646	20240405	090400	2982230	17970	17970	17970	17970	0
647	20240405	090300	2982230	17970	17970	17970	17970	0
648	20240405	090200	2982230	17970	17970	17970	17970	53
649	20240405	090100	2029820	18300	18300	18300	18300	0
650	20240405	090000	2029820	18300	17960	18300	17960	113