KissMeData/099750/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194800	277786680	16850	16850	16850	16850	1715
3	20240405	194700	277786680	16850	16850	16850	16850	0
4	20240405	194600	277786680	16850	16850	16850	16850	0
5	20240405	194500	277786680	16850	16850	16850	16850	0
6	20240405	194400	277786680	16850	16850	16850	16850	0
7	20240405	194300	277786680	16850	16850	16850	16850	0
8	20240405	194200	277786680	16850	16850	16850	16850	0
9	20240405	194100	277786680	16850	16850	16850	16850	0
10	20240405	194000	277786680	16850	16850	16850	16850	0
11	20240405	193900	277786680	16850	16850	16850	16850	0
12	20240405	193800	277786680	16850	16850	16850	16850	0
13	20240405	193700	277786680	16850	16850	16850	16850	0
14	20240405	193600	277786680	16850	16850	16850	16850	0
15	20240405	193500	277786680	16850	16850	16850	16850	0
16	20240405	193400	277786680	16850	16850	16850	16850	0
17	20240405	193300	277786680	16850	16850	16850	16850	0
18	20240405	193200	277786680	16850	16850	16850	16850	0
19	20240405	193100	277786680	16850	16850	16850	16850	0
20	20240405	193000	277786680	16850	16850	16850	16850	0
21	20240405	192900	277786680	16850	16850	16850	16850	0
22	20240405	192800	277786680	16850	16850	16850	16850	0
23	20240405	192700	277786680	16850	16850	16850	16850	0
24	20240405	192600	277786680	16850	16850	16850	16850	0
25	20240405	192500	277786680	16850	16850	16850	16850	0
26	20240405	192400	277786680	16850	16850	16850	16850	0
27	20240405	192300	277786680	16850	16850	16850	16850	0
28	20240405	192200	277786680	16850	16850	16850	16850	0
29	20240405	192100	277786680	16850	16850	16850	16850	0
30	20240405	192000	277786680	16850	16850	16850	16850	0
31	20240405	191900	277786680	16850	16850	16850	16850	0
32	20240405	191800	277786680	16850	16850	16850	16850	1715
33	20240405	191700	277786680	16850	16850	16850	16850	0
34	20240405	191600	277786680	16850	16850	16850	16850	0
35	20240405	191500	277786680	16850	16850	16850	16850	0
36	20240405	191400	277786680	16850	16850	16850	16850	0
37	20240405	191300	277786680	16850	16850	16850	16850	0
38	20240405	191200	277786680	16850	16850	16850	16850	0
39	20240405	191100	277786680	16850	16850	16850	16850	0
40	20240405	191000	277786680	16850	16850	16850	16850	0
41	20240405	190900	277786680	16850	16850	16850	16850	0
42	20240405	190800	277786680	16850	16850	16850	16850	0
43	20240405	190700	277786680	16850	16850	16850	16850	0
44	20240405	190600	277786680	16850	16850	16850	16850	0
45	20240405	190500	277786680	16850	16850	16850	16850	0
46	20240405	190400	277786680	16850	16850	16850	16850	0
47	20240405	190300	277786680	16850	16850	16850	16850	0
48	20240405	190200	277786680	16850	16850	16850	16850	0
49	20240405	190100	277786680	16850	16850	16850	16850	0
50	20240405	190000	277786680	16850	16850	16850	16850	0
51	20240405	185900	277786680	16850	16850	16850	16850	0
52	20240405	185800	277786680	16850	16850	16850	16850	0
53	20240405	185700	277786680	16850	16850	16850	16850	0
54	20240405	185600	277786680	16850	16850	16850	16850	0
55	20240405	185500	277786680	16850	16850	16850	16850	0
56	20240405	185400	277786680	16850	16850	16850	16850	0
57	20240405	185300	277786680	16850	16850	16850	16850	0
58	20240405	185200	277786680	16850	16850	16850	16850	0
59	20240405	185100	277786680	16850	16850	16850	16850	0
60	20240405	185000	277786680	16850	16850	16850	16850	0
61	20240405	184900	277786680	16850	16850	16850	16850	0
62	20240405	184800	277786680	16850	16850	16850	16850	1715
63	20240405	184700	277786680	16850	16850	16850	16850	0
64	20240405	184600	277786680	16850	16850	16850	16850	0
65	20240405	184500	277786680	16850	16850	16850	16850	0
66	20240405	184400	277786680	16850	16850	16850	16850	0
67	20240405	184300	277786680	16850	16850	16850	16850	0
68	20240405	184200	277786680	16850	16850	16850	16850	0
69	20240405	184100	277786680	16850	16850	16850	16850	0
70	20240405	184000	277786680	16850	16850	16850	16850	0
71	20240405	183900	277786680	16850	16850	16850	16850	0
72	20240405	183800	277786680	16850	16850	16850	16850	0
73	20240405	183700	277786680	16850	16850	16850	16850	0
74	20240405	183600	277786680	16850	16850	16850	16850	0
75	20240405	183500	277786680	16850	16850	16850	16850	0
76	20240405	183400	277786680	16850	16850	16850	16850	0
77	20240405	183300	277786680	16850	16850	16850	16850	0
78	20240405	183200	277786680	16850	16850	16850	16850	0
79	20240405	183100	277786680	16850	16850	16850	16850	0
80	20240405	183000	277786680	16850	16850	16850	16850	0
81	20240405	182900	277786680	16850	16850	16850	16850	0
82	20240405	182800	277786680	16850	16850	16850	16850	0
83	20240405	182700	277786680	16850	16850	16850	16850	0
84	20240405	182600	277786680	16850	16850	16850	16850	0
85	20240405	182500	277786680	16850	16850	16850	16850	0
86	20240405	182400	277786680	16850	16850	16850	16850	0
87	20240405	182300	277786680	16850	16850	16850	16850	0
88	20240405	182200	277786680	16850	16850	16850	16850	0
89	20240405	182100	277786680	16850	16850	16850	16850	0
90	20240405	182000	277786680	16850	16850	16850	16850	0
91	20240405	181900	277786680	16850	16850	16850	16850	0
92	20240405	181800	277786680	16850	16850	16850	16850	1715
93	20240405	181700	277786680	16850	16850	16850	16850	0
94	20240405	181600	277786680	16850	16850	16850	16850	0
95	20240405	181500	277786680	16850	16850	16850	16850	0
96	20240405	181400	277786680	16850	16850	16850	16850	0
97	20240405	181300	277786680	16850	16850	16850	16850	0
98	20240405	181200	277786680	16850	16850	16850	16850	0
99	20240405	181100	277786680	16850	16850	16850	16850	0
100	20240405	181000	277786680	16850	16850	16850	16850	0
101	20240405	180900	277786680	16850	16850	16850	16850	0
102	20240405	180800	277786680	16850	16850	16850	16850	0
103	20240405	180700	277786680	16850	16850	16850	16850	0
104	20240405	180600	277786680	16850	16850	16850	16850	0
105	20240405	180500	277786680	16850	16850	16850	16850	0
106	20240405	180400	277786680	16850	16850	16850	16850	0
107	20240405	180300	277786680	16850	16850	16850	16850	0
108	20240405	180200	277786680	16850	16850	16850	16850	0
109	20240405	180100	277786680	16850	16850	16850	16850	0
110	20240405	180000	277786680	16850	16850	16850	16850	0
111	20240405	175900	277786680	16850	16850	16850	16850	0
112	20240405	175800	277786680	16850	16850	16850	16850	0
113	20240405	175700	277786680	16850	16850	16850	16850	0
114	20240405	175600	277786680	16850	16850	16850	16850	0
115	20240405	175500	277786680	16850	16850	16850	16850	0
116	20240405	175400	277786680	16850	16850	16850	16850	0
117	20240405	175300	277786680	16850	16850	16850	16850	0
118	20240405	175200	277786680	16850	16850	16850	16850	0
119	20240405	175100	277786680	16850	16850	16850	16850	0
120	20240405	175000	277786680	16850	16850	16850	16850	0
121	20240405	174900	277786680	16850	16850	16850	16850	0
122	20240405	174800	277786680	16850	16850	16850	16850	1715
123	20240405	174700	277786680	16850	16850	16850	16850	0
124	20240405	174600	277786680	16850	16850	16850	16850	0
125	20240405	174500	277786680	16850	16850	16850	16850	0
126	20240405	174400	277786680	16850	16850	16850	16850	0
127	20240405	174300	277786680	16850	16850	16850	16850	0
128	20240405	174200	277786680	16850	16850	16850	16850	0
129	20240405	174100	277786680	16850	16850	16850	16850	0
130	20240405	174000	277786680	16850	16850	16850	16850	0
131	20240405	173900	277786680	16850	16850	16850	16850	0
132	20240405	173800	277786680	16850	16850	16850	16850	0
133	20240405	173700	277786680	16850	16850	16850	16850	0
134	20240405	173600	277786680	16850	16850	16850	16850	0
135	20240405	173500	277786680	16850	16850	16850	16850	0
136	20240405	173400	277786680	16850	16850	16850	16850	0
137	20240405	173300	277786680	16850	16850	16850	16850	0
138	20240405	173200	277786680	16850	16850	16850	16850	0
139	20240405	173100	277786680	16850	16850	16850	16850	0
140	20240405	173000	277786680	16850	16850	16850	16850	0
141	20240405	172900	277786680	16850	16850	16850	16850	0
142	20240405	172800	277786680	16850	16850	16850	16850	0
143	20240405	172700	277786680	16850	16850	16850	16850	0
144	20240405	172600	277786680	16850	16850	16850	16850	0
145	20240405	172500	277786680	16850	16850	16850	16850	0
146	20240405	172400	277786680	16850	16850	16850	16850	0
147	20240405	172300	277786680	16850	16850	16850	16850	0
148	20240405	172200	277786680	16850	16850	16850	16850	0
149	20240405	172100	277786680	16850	16850	16850	16850	0
150	20240405	172000	277786680	16850	16850	16850	16850	0
151	20240405	171900	277786680	16850	16850	16850	16850	0
152	20240405	171800	277786680	16850	16850	16850	16850	1715
153	20240405	171700	277786680	16850	16850	16850	16850	0
154	20240405	171600	277786680	16850	16850	16850	16850	0
155	20240405	171500	277786680	16850	16850	16850	16850	0
156	20240405	171400	277786680	16850	16850	16850	16850	0
157	20240405	171300	277786680	16850	16850	16850	16850	0
158	20240405	171200	277786680	16850	16850	16850	16850	0
159	20240405	171100	277786680	16850	16850	16850	16850	0
160	20240405	171000	277786680	16850	16850	16850	16850	0
161	20240405	170900	277786680	16850	16850	16850	16850	0
162	20240405	170800	277786680	16850	16850	16850	16850	0
163	20240405	170700	277786680	16850	16850	16850	16850	0
164	20240405	170600	277786680	16850	16850	16850	16850	0
165	20240405	170500	277786680	16850	16850	16850	16850	0
166	20240405	170400	277786680	16850	16850	16850	16850	0
167	20240405	170300	277786680	16850	16850	16850	16850	0
168	20240405	170200	277786680	16850	16850	16850	16850	0
169	20240405	170100	277786680	16850	16850	16850	16850	0
170	20240405	170000	277786680	16850	16850	16850	16850	0
171	20240405	165900	277786680	16850	16850	16850	16850	0
172	20240405	165800	277786680	16850	16850	16850	16850	0
173	20240405	165700	277786680	16850	16850	16850	16850	0
174	20240405	165600	277786680	16850	16850	16850	16850	0
175	20240405	165500	277786680	16850	16850	16850	16850	0
176	20240405	165400	277786680	16850	16850	16850	16850	0
177	20240405	165300	277786680	16850	16850	16850	16850	0
178	20240405	165200	277786680	16850	16850	16850	16850	0
179	20240405	165100	277786680	16850	16850	16850	16850	0
180	20240405	165000	277786680	16850	16850	16850	16850	0
181	20240405	164900	277786680	16850	16850	16850	16850	0
182	20240405	164800	277786680	16850	16850	16850	16850	1715
183	20240405	164700	277786680	16850	16850	16850	16850	0
184	20240405	164600	277786680	16850	16850	16850	16850	0
185	20240405	164500	277786680	16850	16850	16850	16850	0
186	20240405	164400	277786680	16850	16850	16850	16850	0
187	20240405	164300	277786680	16850	16850	16850	16850	0
188	20240405	164200	277786680	16850	16850	16850	16850	0
189	20240405	164100	277786680	16850	16850	16850	16850	0
190	20240405	164000	277786680	16850	16850	16850	16850	0
191	20240405	163900	277786680	16850	16850	16850	16850	0
192	20240405	163800	277786680	16850	16850	16850	16850	0
193	20240405	163700	277786680	16850	16850	16850	16850	0
194	20240405	163600	277786680	16850	16850	16850	16850	0
195	20240405	163500	277786680	16850	16850	16850	16850	0
196	20240405	163400	277786680	16850	16850	16850	16850	0
197	20240405	163300	277786680	16850	16850	16850	16850	0
198	20240405	163200	277786680	16850	16850	16850	16850	0
199	20240405	163100	277786680	16850	16850	16850	16850	0
200	20240405	163000	277786680	16850	16850	16850	16850	0
201	20240405	162900	277786680	16850	16850	16850	16850	0
202	20240405	162800	277786680	16850	16850	16850	16850	0
203	20240405	162700	277786680	16850	16850	16850	16850	0
204	20240405	162600	277786680	16850	16850	16850	16850	0
205	20240405	162500	277786680	16850	16850	16850	16850	0
206	20240405	162400	277786680	16850	16850	16850	16850	0
207	20240405	162300	277786680	16850	16850	16850	16850	0
208	20240405	162200	277786680	16850	16850	16850	16850	0
209	20240405	162100	277786680	16850	16850	16850	16850	0
210	20240405	162000	277786680	16850	16850	16850	16850	0
211	20240405	161900	277786680	16850	16850	16850	16850	0
212	20240405	161800	277786680	16850	16850	16850	16850	1715
213	20240405	161700	277786680	16850	16850	16850	16850	0
214	20240405	161600	277786680	16850	16850	16850	16850	0
215	20240405	161500	277786680	16850	16850	16850	16850	0
216	20240405	161400	277786680	16850	16850	16850	16850	0
217	20240405	161300	277786680	16850	16850	16850	16850	0
218	20240405	161200	277786680	16850	16850	16850	16850	0
219	20240405	161100	277786680	16850	16850	16850	16850	0
220	20240405	161000	277786680	16850	16850	16850	16850	0
221	20240405	160900	277786680	16850	16850	16850	16850	0
222	20240405	160800	277786680	16850	16850	16850	16850	0
223	20240405	160700	277786680	16850	16850	16850	16850	0
224	20240405	160600	277786680	16850	16850	16850	16850	0
225	20240405	160500	277786680	16850	16850	16850	16850	0
226	20240405	160400	277786680	16850	16850	16850	16850	0
227	20240405	160300	277786680	16850	16850	16850	16850	0
228	20240405	160200	277786680	16850	16850	16850	16850	0
229	20240405	160100	277786680	16850	16850	16850	16850	0
230	20240405	160000	277786680	16850	16850	16850	16850	0
231	20240405	155900	277786680	16850	16850	16850	16850	0
232	20240405	155800	277786680	16850	16850	16850	16850	0
233	20240405	155700	277786680	16850	16850	16850	16850	0
234	20240405	155600	277786680	16850	16850	16850	16850	0
235	20240405	155500	277786680	16850	16850	16850	16850	0
236	20240405	155400	277786680	16850	16850	16850	16850	0
237	20240405	155300	277786680	16850	16850	16850	16850	0
238	20240405	155200	277786680	16850	16850	16850	16850	0
239	20240405	155100	277786680	16850	16850	16850	16850	0
240	20240405	155000	277786680	16850	16850	16850	16850	0
241	20240405	154900	277786680	16850	16850	16850	16850	0
242	20240405	154800	277786680	16850	16850	16850	16850	1715
243	20240405	154700	277786680	16850	16850	16850	16850	0
244	20240405	154600	277786680	16850	16850	16850	16850	0
245	20240405	154500	277786680	16850	16850	16850	16850	0
246	20240405	154400	277786680	16850	16850	16850	16850	0
247	20240405	154300	277786680	16850	16850	16850	16850	0
248	20240405	154200	277786680	16850	16850	16850	16850	0
249	20240405	154100	277786680	16850	16850	16850	16850	0
250	20240405	154000	277786680	16850	16850	16850	16850	0
251	20240405	153900	277786680	16850	16850	16850	16850	0
252	20240405	153800	277786680	16850	16850	16850	16850	0
253	20240405	153700	277786680	16850	16850	16850	16850	0
254	20240405	153600	277786680	16850	16850	16850	16850	0
255	20240405	153500	277786680	16850	16850	16850	16850	0
256	20240405	153400	277786680	16850	16850	16850	16850	0
257	20240405	153300	277786680	16850	16850	16850	16850	0
258	20240405	153200	277786680	16850	16850	16850	16850	0
259	20240405	153100	277786680	16850	16850	16850	16850	0
260	20240405	153000	277786680	16850	16850	16850	16850	1715
261	20240405	152900	248888930	16650	16650	16650	16650	0
262	20240405	152800	248888930	16650	16650	16650	16650	0
263	20240405	152700	248888930	16650	16650	16650	16650	0
264	20240405	152600	248888930	16650	16650	16650	16650	0
265	20240405	152500	248888930	16650	16650	16650	16650	0
266	20240405	152400	248888930	16650	16650	16650	16650	0
267	20240405	152300	248888930	16650	16650	16650	16650	0
268	20240405	152200	248888930	16650	16650	16650	16650	0
269	20240405	152100	248888930	16650	16650	16650	16650	0
270	20240405	152000	248888930	16650	16650	16650	16650	0
271	20240405	151900	248888930	16650	16660	16660	16650	150
272	20240405	151800	246390860	16650	16650	16650	16650	0
273	20240405	151700	246390860	16650	16710	16710	16650	2500
274	20240405	151600	204688830	16710	16740	16740	16710	500
275	20240405	151500	196329350	16740	16740	16740	16740	0
276	20240405	151400	196329350	16740	16740	16740	16740	0
277	20240405	151300	196329350	16740	16740	16740	16720	595
278	20240405	151200	186370860	16740	16740	16740	16740	0
279	20240405	151100	186370860	16740	16740	16740	16740	0
280	20240405	151000	186370860	16740	16740	16740	16740	3
281	20240405	150900	186320640	16740	16740	16740	16740	0
282	20240405	150800	186320640	16740	16740	16740	16740	0
283	20240405	150700	186320640	16740	16740	16740	16740	0
284	20240405	150600	186320640	16740	16740	16740	16740	0
285	20240405	150500	186320640	16740	16740	16740	16740	0
286	20240405	150400	186320640	16740	16740	16740	16740	0
287	20240405	150300	186320640	16740	16740	16740	16740	0
288	20240405	150200	186320640	16740	16740	16740	16740	1
289	20240405	150100	186303900	16740	16740	16740	16740	0
290	20240405	150000	186303900	16740	16740	16740	16740	0
291	20240405	145900	186303900	16740	16740	16740	16740	34
292	20240405	145800	185734740	16820	16820	16820	16820	0
293	20240405	145700	185734740	16820	16750	16820	16750	295
294	20240405	145600	180793420	16750	16780	16780	16750	826
295	20240405	145500	166951700	16780	16780	16780	16780	23
296	20240405	145400	166565760	16780	16780	16780	16780	10
297	20240405	145300	166397960	16780	16780	16780	16780	0
298	20240405	145200	166397960	16780	16780	16780	16780	0
299	20240405	145100	166397960	16780	16780	16780	16780	0
300	20240405	145000	166397960	16780	16780	16780	16780	0
301	20240405	144900	166397960	16780	16780	16780	16780	0
302	20240405	144800	166397960	16780	16780	16780	16780	0
303	20240405	144700	166397960	16780	16780	16780	16780	40
304	20240405	144600	165726760	16780	16780	16780	16780	150
305	20240405	144500	163209760	16820	16790	16820	16780	10
306	20240405	144400	163041910	16780	16780	16780	16780	0
307	20240405	144300	163041910	16780	16780	16780	16780	0
308	20240405	144200	163041910	16780	16780	16780	16780	0
309	20240405	144100	163041910	16780	16780	16780	16780	0
310	20240405	144000	163041910	16780	16780	16780	16780	0
311	20240405	143900	163041910	16780	16780	16780	16780	0
312	20240405	143800	163041910	16780	16780	16780	16780	53
313	20240405	143700	162152570	16780	16780	16780	16780	0
314	20240405	143600	162152570	16780	16780	16780	16780	0
315	20240405	143500	162152570	16780	16780	16780	16780	1
316	20240405	143400	162135790	16750	16750	16750	16750	0
317	20240405	143300	162135790	16750	16750	16750	16750	0
318	20240405	143200	162135790	16750	16750	16750	16750	0
319	20240405	143100	162135790	16750	16810	16810	16750	1586
320	20240405	143000	135528850	16820	16820	16820	16820	0
321	20240405	142900	135528850	16820	16820	16820	16820	0
322	20240405	142800	135528850	16820	16820	16820	16820	0
323	20240405	142700	135528850	16820	16820	16820	16820	0
324	20240405	142600	135528850	16820	16820	16820	16820	0
325	20240405	142500	135528850	16820	16820	16820	16820	0
326	20240405	142400	135528850	16820	16820	16820	16820	31
327	20240405	142300	135007430	16830	16830	16830	16830	2
328	20240405	142200	134973770	16830	16830	16830	16830	60
329	20240405	142100	133963970	16830	16830	16830	16830	0
330	20240405	142000	133963970	16830	16830	16830	16830	0
331	20240405	141900	133963970	16830	16830	16830	16830	0
332	20240405	141800	133963970	16830	16830	16830	16830	0
333	20240405	141700	133963970	16830	16830	16830	16830	0
334	20240405	141600	133963970	16830	16830	16830	16830	0
335	20240405	141500	133963970	16830	16830	16830	16830	0
336	20240405	141400	133963970	16830	16830	16830	16830	1
337	20240405	141300	133947140	16830	16830	16830	16830	0
338	20240405	141200	133947140	16830	16830	16830	16830	16
339	20240405	141100	133677860	16830	16830	16830	16830	0
340	20240405	141000	133677860	16830	16830	16830	16830	0
341	20240405	140900	133677860	16830	16830	16830	16830	0
342	20240405	140800	133677860	16830	16830	16830	16830	0
343	20240405	140700	133677860	16830	16830	16830	16830	0
344	20240405	140600	133677860	16830	16830	16830	16830	0
345	20240405	140500	133677860	16830	16830	16830	16830	0
346	20240405	140400	133677860	16830	16830	16830	16830	0
347	20240405	140300	133677860	16830	16830	16830	16830	0
348	20240405	140200	133677860	16830	16830	16830	16830	0
349	20240405	140100	133677860	16830	16830	16830	16830	0
350	20240405	140000	133677860	16830	16830	16830	16830	0
351	20240405	135900	133677860	16830	16830	16830	16830	0
352	20240405	135800	133677860	16830	16830	16830	16830	0
353	20240405	135700	133677860	16830	16830	16830	16830	0
354	20240405	135600	133677860	16830	16830	16830	16830	0
355	20240405	135500	133677860	16830	16830	16830	16830	0
356	20240405	135400	133677860	16830	16830	16830	16830	7
357	20240405	135300	133560050	16840	16840	16840	16840	0
358	20240405	135200	133560050	16840	16840	16840	16840	0
359	20240405	135100	133560050	16840	16840	16840	16840	0
360	20240405	135000	133560050	16840	16840	16840	16840	4
361	20240405	134900	133492690	16850	16850	16850	16850	0
362	20240405	134800	133492690	16850	16850	16850	16850	0
363	20240405	134700	133492690	16850	16850	16850	16850	0
364	20240405	134600	133492690	16850	16850	16850	16850	1
365	20240405	134500	133475840	16860	16860	16860	16860	0
366	20240405	134400	133475840	16860	16860	16860	16860	200
367	20240405	134300	130103840	16860	16860	16860	16860	200
368	20240405	134200	126731840	16860	16860	16860	16860	0
369	20240405	134100	126731840	16860	16860	16860	16860	0
370	20240405	134000	126731840	16860	16860	16860	16860	10
371	20240405	133900	126563240	16870	16870	16870	16870	0
372	20240405	133800	126563240	16870	16870	16870	16870	0
373	20240405	133700	126563240	16870	16870	16870	16870	0
374	20240405	133600	126563240	16870	16870	16870	16870	0
375	20240405	133500	126563240	16870	16870	16870	16870	0
376	20240405	133400	126563240	16870	16870	16870	16870	0
377	20240405	133300	126563240	16870	16870	16870	16870	0
378	20240405	133200	126563240	16870	16870	16870	16870	0
379	20240405	133100	126563240	16870	16870	16870	16870	0
380	20240405	133000	126563240	16870	16870	16870	16870	0
381	20240405	132900	126563240	16870	16870	16870	16870	0
382	20240405	132800	126563240	16870	16870	16870	16870	0
383	20240405	132700	126563240	16870	16870	16870	16870	0
384	20240405	132600	126563240	16870	16870	16870	16870	0
385	20240405	132500	126563240	16870	16870	16870	16870	0
386	20240405	132400	126563240	16870	16870	16870	16870	0
387	20240405	132300	126563240	16870	16870	16870	16870	40
388	20240405	132200	125888440	16870	16870	16870	16870	30
389	20240405	132100	125382340	16870	16870	16870	16870	0
390	20240405	132000	125382340	16870	16870	16870	16870	0
391	20240405	131900	125382340	16870	16870	16870	16870	20
392	20240405	131800	125044940	16870	16870	16870	16870	0
393	20240405	131700	125044940	16870	16870	16870	16870	0
394	20240405	131600	125044940	16870	16870	16870	16870	0
395	20240405	131500	125044940	16870	16870	16870	16870	5
396	20240405	131400	124960590	16870	16870	16870	16870	0
397	20240405	131300	124960590	16870	16870	16870	16870	0
398	20240405	131200	124960590	16870	16870	16870	16870	0
399	20240405	131100	124960590	16870	16870	16870	16870	50
400	20240405	131000	124117090	16870	16870	16870	16870	0
401	20240405	130900	124117090	16870	16870	16870	16870	0
402	20240405	130800	124117090	16870	16870	16870	16870	0
403	20240405	130700	124117090	16870	16870	16870	16870	0
404	20240405	130600	124117090	16870	16870	16870	16870	0
405	20240405	130500	124117090	16870	16870	16870	16870	5
406	20240405	130400	124032740	16870	16870	16870	16870	31
407	20240405	130300	123509770	16870	16870	16870	16870	20
408	20240405	130200	123172370	16800	16800	16800	16800	0
409	20240405	130100	123172370	16800	16800	16800	16800	0
410	20240405	130000	123172370	16800	16800	16800	16800	0
411	20240405	125900	123172370	16800	16800	16800	16800	0
412	20240405	125800	123172370	16800	16800	16800	16800	0
413	20240405	125700	123172370	16800	16800	16800	16800	0
414	20240405	125600	123172370	16800	16800	16800	16800	0
415	20240405	125500	123172370	16800	16800	16800	16800	0
416	20240405	125400	123172370	16800	16800	16800	16800	0
417	20240405	125300	123172370	16800	16830	16830	16800	265
418	20240405	125200	118718310	16830	16830	16830	16830	0
419	20240405	125100	118718310	16830	16830	16830	16830	0
420	20240405	125000	118718310	16830	16830	16830	16830	0
421	20240405	124900	118718310	16830	16830	16830	16830	0
422	20240405	124800	118718310	16830	16830	16830	16830	0
423	20240405	124700	118718310	16830	16830	16830	16830	0
424	20240405	124600	118718310	16830	16830	16830	16830	0
425	20240405	124500	118718310	16830	16830	16830	16830	0
426	20240405	124400	118718310	16830	16830	16830	16830	0
427	20240405	124300	118718310	16830	16830	16830	16830	0
428	20240405	124200	118718310	16830	16830	16830	16830	0
429	20240405	124100	118718310	16830	16830	16830	16830	0
430	20240405	124000	118718310	16830	16830	16830	16830	0
431	20240405	123900	118718310	16830	16830	16830	16830	0
432	20240405	123800	118718310	16830	16840	16840	16830	9
433	20240405	123700	118566790	16860	16860	16860	16860	0
434	20240405	123600	118566790	16860	16860	16860	16860	0
435	20240405	123500	118566790	16860	16860	16860	16860	105
436	20240405	123400	116796490	16860	16860	16860	16860	0
437	20240405	123300	116796490	16860	16860	16860	16860	0
438	20240405	123200	116796490	16860	16860	16860	16860	0
439	20240405	123100	116796490	16860	16860	16860	16860	0
440	20240405	123000	116796490	16860	16860	16860	16860	0
441	20240405	122900	116796490	16860	16860	16860	16860	0
442	20240405	122800	116796490	16860	16860	16860	16860	0
443	20240405	122700	116796490	16860	16860	16860	16860	0
444	20240405	122600	116796490	16860	16860	16860	16860	1
445	20240405	122500	116779630	16860	16860	16860	16860	1
446	20240405	122400	116762770	16800	16800	16800	16800	0
447	20240405	122300	116762770	16800	16800	16800	16800	0
448	20240405	122200	116762770	16800	16800	16800	16800	0
449	20240405	122100	116762770	16800	16800	16800	16800	0
450	20240405	122000	116762770	16800	16800	16800	16800	0
451	20240405	121900	116762770	16800	16800	16800	16800	0
452	20240405	121800	116762770	16800	16800	16800	16800	0
453	20240405	121700	116762770	16800	16800	16800	16800	0
454	20240405	121600	116762770	16800	16800	16800	16800	100
455	20240405	121500	115082770	16800	16800	16800	16800	49
456	20240405	121400	114259570	16800	16840	16840	16800	110
457	20240405	121300	112410800	16840	16840	16840	16840	0
458	20240405	121200	112410800	16840	16840	16840	16840	0
459	20240405	121100	112410800	16840	16840	16840	16840	0
460	20240405	121000	112410800	16840	16840	16840	16840	0
461	20240405	120900	112410800	16840	16840	16840	16840	0
462	20240405	120800	112410800	16840	16840	16840	16840	0
463	20240405	120700	112410800	16840	16840	16840	16840	0
464	20240405	120600	112410800	16840	16840	16840	16840	0
465	20240405	120500	112410800	16840	16840	16840	16840	0
466	20240405	120400	112410800	16840	16840	16840	16840	47
467	20240405	120300	111619320	16840	16840	16840	16840	0
468	20240405	120200	111619320	16840	16840	16840	16840	0
469	20240405	120100	111619320	16840	16840	16840	16840	0
470	20240405	120000	111619320	16840	16840	16840	16840	0
471	20240405	115900	111619320	16840	16840	16840	16840	0
472	20240405	115800	111619320	16840	16840	16840	16840	0
473	20240405	115700	111619320	16840	16840	16840	16840	0
474	20240405	115600	111619320	16840	16840	16840	16840	0
475	20240405	115500	111619320	16840	16840	16840	16840	8
476	20240405	115400	111484600	16840	16840	16840	16840	0
477	20240405	115300	111484600	16840	16840	16840	16840	0
478	20240405	115200	111484600	16840	16840	16840	16840	0
479	20240405	115100	111484600	16840	16840	16840	16840	0
480	20240405	115000	111484600	16840	16840	16840	16840	0
481	20240405	114900	111484600	16840	16840	16840	16840	0
482	20240405	114800	111484600	16840	16840	16840	16840	0
483	20240405	114700	111484600	16840	16840	16840	16840	0
484	20240405	114600	111484600	16840	16840	16840	16840	0
485	20240405	114500	111484600	16840	16840	16840	16840	0
486	20240405	114400	111484600	16840	16840	16840	16840	0
487	20240405	114300	111484600	16840	16840	16840	16840	0
488	20240405	114200	111484600	16840	16840	16840	16840	0
489	20240405	114100	111484600	16840	16840	16840	16840	40
490	20240405	114000	110811000	16850	16850	16850	16850	0
491	20240405	113900	110811000	16850	16850	16850	16850	0
492	20240405	113800	110811000	16850	16850	16850	16850	0
493	20240405	113700	110811000	16850	16850	16850	16850	0
494	20240405	113600	110811000	16850	16850	16850	16850	0
495	20240405	113500	110811000	16850	16850	16850	16850	0
496	20240405	113400	110811000	16850	16850	16850	16850	0
497	20240405	113300	110811000	16850	16850	16850	16850	0
498	20240405	113200	110811000	16850	16850	16850	16850	0
499	20240405	113100	110811000	16850	16850	16850	16850	0
500	20240405	113000	110811000	16850	16850	16850	16850	0
501	20240405	112900	110811000	16850	16850	16850	16850	0
502	20240405	112800	110811000	16850	16850	16850	16850	0
503	20240405	112700	110811000	16850	16850	16850	16850	0
504	20240405	112600	110811000	16850	16850	16850	16850	0
505	20240405	112500	110811000	16850	16850	16850	16850	0
506	20240405	112400	110811000	16850	16850	16850	16850	0
507	20240405	112300	110811000	16850	16850	16850	16850	0
508	20240405	112200	110811000	16850	16850	16850	16850	0
509	20240405	112100	110811000	16850	16860	16860	16850	53
510	20240405	112000	109917660	16850	16850	16850	16850	0
511	20240405	111900	109917660	16850	16850	16850	16850	0
512	20240405	111800	109917660	16850	16850	16850	16850	0
513	20240405	111700	109917660	16850	16850	16850	16850	0
514	20240405	111600	109917660	16850	16850	16850	16850	0
515	20240405	111500	109917660	16850	16850	16850	16850	0
516	20240405	111400	109917660	16850	16850	16850	16850	0
517	20240405	111300	109917660	16850	16840	16850	16840	985
518	20240405	111200	93320430	16850	16850	16850	16850	0
519	20240405	111100	93320430	16850	16850	16850	16850	0
520	20240405	111000	93320430	16850	16850	16850	16850	0
521	20240405	110900	93320430	16850	16850	16850	16850	0
522	20240405	110800	93320430	16850	16850	16850	16850	10
523	20240405	110700	93151930	16800	16800	16800	16800	0
524	20240405	110600	93151930	16800	16800	16800	16800	0
525	20240405	110500	93151930	16800	16800	16800	16800	0
526	20240405	110400	93151930	16800	16800	16800	16800	0
527	20240405	110300	93151930	16800	16800	16800	16800	0
528	20240405	110200	93151930	16800	16810	16810	16800	193
529	20240405	110100	89908470	16820	16820	16820	16820	0
530	20240405	110000	89908470	16820	16820	16820	16820	0
531	20240405	105900	89908470	16820	16820	16820	16820	0
532	20240405	105800	89908470	16820	16840	16840	16820	373
533	20240405	105700	83631790	16850	16850	16850	16850	1
534	20240405	105600	83614940	16850	16850	16850	16850	0
535	20240405	105500	83614940	16850	16850	16850	16850	0
536	20240405	105400	83614940	16850	16850	16850	16850	0
537	20240405	105300	83614940	16850	16850	16850	16850	0
538	20240405	105200	83614940	16850	16850	16850	16850	0
539	20240405	105100	83614940	16850	16850	16850	16850	5
540	20240405	105000	83530690	16840	16840	16840	16840	0
541	20240405	104900	83530690	16840	16850	16850	16840	24
542	20240405	104800	83126520	16850	16860	16860	16850	126
543	20240405	104700	81003340	16860	16860	16860	16860	30
544	20240405	104600	80497540	16870	16870	16870	16870	0
545	20240405	104500	80497540	16870	16870	16870	16870	0
546	20240405	104400	80497540	16870	16870	16870	16870	0
547	20240405	104300	80497540	16870	16870	16870	16870	0
548	20240405	104200	80497540	16870	16870	16870	16870	0
549	20240405	104100	80497540	16870	16870	16870	16870	134
550	20240405	104000	78236960	16900	16900	16900	16900	0
551	20240405	103900	78236960	16900	16900	16900	16900	0
552	20240405	103800	78236960	16900	16900	16900	16900	1
553	20240405	103700	78220060	16900	16900	16900	16900	0
554	20240405	103600	78220060	16900	16900	16900	16900	0
555	20240405	103500	78220060	16900	16900	16900	16900	0
556	20240405	103400	78220060	16900	16900	16900	16900	0
557	20240405	103300	78220060	16900	16900	16900	16900	0
558	20240405	103200	78220060	16900	16900	16900	16900	0
559	20240405	103100	78220060	16900	16900	16900	16900	1586
560	20240405	103000	51416660	16870	16870	16870	16870	59
561	20240405	102900	50421330	16900	16900	16900	16900	0
562	20240405	102800	50421330	16900	16900	16900	16900	0
563	20240405	102700	50421330	16900	16900	16900	16900	0
564	20240405	102600	50421330	16900	16900	16900	16900	0
565	20240405	102500	50421330	16900	16900	16900	16900	0
566	20240405	102400	50421330	16900	16900	16900	16900	0
567	20240405	102300	50421330	16900	16900	16900	16900	0
568	20240405	102200	50421330	16900	16900	16900	16900	0
569	20240405	102100	50421330	16900	16900	16900	16900	0
570	20240405	102000	50421330	16900	16900	16900	16900	0
571	20240405	101900	50421330	16900	16900	16900	16900	0
572	20240405	101800	50421330	16900	16900	16900	16900	0
573	20240405	101700	50421330	16900	16900	16900	16900	0
574	20240405	101600	50421330	16900	16900	16900	16900	0
575	20240405	101500	50421330	16900	16900	16900	16900	0
576	20240405	101400	50421330	16900	16900	16900	16900	111
577	20240405	101300	48545430	16900	16900	16900	16900	0
578	20240405	101200	48545430	16900	16900	16900	16900	0
579	20240405	101100	48545430	16900	16900	16900	16900	0
580	20240405	101000	48545430	16900	16900	16900	16900	0
581	20240405	100900	48545430	16900	16900	16900	16900	0
582	20240405	100800	48545430	16900	16900	16900	16900	0
583	20240405	100700	48545430	16900	16900	16900	16900	0
584	20240405	100600	48545430	16900	16900	16900	16900	26
585	20240405	100500	48106030	16960	16950	16960	16950	20
586	20240405	100400	47767010	16950	16950	16950	16950	2
587	20240405	100300	47733110	16950	16950	16950	16950	5
588	20240405	100200	47648360	16950	16950	16950	16950	0
589	20240405	100100	47648360	16950	16950	16950	16950	0
590	20240405	100000	47648360	16950	16950	16950	16950	0
591	20240405	095900	47648360	16950	16950	16950	16950	0
592	20240405	095800	47648360	16950	16950	16950	16950	1
593	20240405	095700	47631410	16950	16950	16950	16950	5
594	20240405	095600	47546660	16960	16960	16960	16960	0
595	20240405	095500	47546660	16960	16960	16960	16960	1
596	20240405	095400	47529700	16870	16870	16870	16870	0
597	20240405	095300	47529700	16870	16870	16870	16870	21
598	20240405	095200	47175430	16910	16910	16910	16910	0
599	20240405	095100	47175430	16910	16910	16910	16910	28
600	20240405	095000	46701950	16990	16990	16990	16990	0
601	20240405	094900	46701950	16990	16990	16990	16990	0
602	20240405	094800	46701950	16990	16990	16990	16990	15
603	20240405	094700	46447100	16980	16910	16980	16910	77
604	20240405	094600	45140480	16860	16830	16860	16830	110
605	20240405	094500	43288880	16830	16850	16850	16830	100
606	20240405	094400	41603980	16850	16850	16850	16850	5
607	20240405	094300	41519730	16850	16850	16850	16850	0
608	20240405	094200	41519730	16850	16850	16850	16850	333
609	20240405	094100	35908680	16850	16860	16860	16840	870
610	20240405	094000	21244660	16860	16860	16860	16860	1
611	20240405	093900	21227800	16860	16860	16860	16860	99
612	20240405	093800	19558660	16860	16860	16860	16860	0
613	20240405	093700	19558660	16860	16860	16860	16860	0
614	20240405	093600	19558660	16860	16860	16860	16860	0
615	20240405	093500	19558660	16860	16860	16860	16860	0
616	20240405	093400	19558660	16860	16860	16860	16860	0
617	20240405	093300	19558660	16860	16860	16860	16860	0
618	20240405	093200	19558660	16860	16860	16860	16860	0
619	20240405	093100	19558660	16860	16860	16860	16860	0
620	20240405	093000	19558660	16860	16870	16870	16860	180
621	20240405	092900	16523760	16870	16870	16870	16870	0
622	20240405	092800	16523760	16870	16870	16870	16870	0
623	20240405	092700	16523760	16870	16870	16870	16870	0
624	20240405	092600	16523760	16870	16930	16930	16870	17
625	20240405	092500	16236910	16930	16930	16930	16930	0
626	20240405	092400	16236910	16930	16930	16930	16930	18
627	20240405	092300	15932170	16870	16870	16870	16870	1
628	20240405	092200	15915300	16850	16860	16860	16850	480
629	20240405	092100	7825980	16850	16850	16850	16850	0
630	20240405	092000	7825980	16850	16850	16850	16850	0
631	20240405	091900	7825980	16850	16860	16860	16850	11
632	20240405	091800	7640610	16850	16850	16850	16850	0
633	20240405	091700	7640610	16850	16850	16850	16850	0
634	20240405	091600	7640610	16850	16850	16850	16850	0
635	20240405	091500	7640610	16850	16860	16860	16850	195
636	20240405	091400	4353870	16860	16900	16900	16860	109
637	20240405	091300	2514880	16860	16860	16860	16860	0
638	20240405	091200	2514880	16860	16860	16860	16860	0
639	20240405	091100	2514880	16860	16860	16860	16860	0
640	20240405	091000	2514880	16860	16860	16860	16860	0
641	20240405	090900	2514880	16860	16860	16860	16860	0
642	20240405	090800	2514880	16860	16860	16860	16860	0
643	20240405	090700	2514880	16860	16860	16860	16860	9
644	20240405	090600	2363140	16860	16860	16860	16860	0
645	20240405	090500	2363140	16860	16860	16860	16860	0
646	20240405	090400	2363140	16860	16860	16860	16860	0
647	20240405	090300	2363140	16860	16860	16860	16860	0
648	20240405	090200	2363140	16860	16860	16860	16860	0
649	20240405	090100	2363140	16860	16860	16860	16860	0
650	20240405	090000	2363140	16860	17080	17080	16860	140