KissMeData/099750/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	195000	97291630	16700	16700	16700	16700	333
3	20240409	194900	97291630	16700	16700	16700	16700	0
4	20240409	194800	97291630	16700	16700	16700	16700	0
5	20240409	194700	97291630	16700	16700	16700	16700	0
6	20240409	194600	97291630	16700	16700	16700	16700	0
7	20240409	194500	97291630	16700	16700	16700	16700	0
8	20240409	194400	97291630	16700	16700	16700	16700	0
9	20240409	194300	97291630	16700	16700	16700	16700	0
10	20240409	194200	97291630	16700	16700	16700	16700	0
11	20240409	194100	97291630	16700	16700	16700	16700	0
12	20240409	194000	97291630	16700	16700	16700	16700	0
13	20240409	193900	97291630	16700	16700	16700	16700	0
14	20240409	193800	97291630	16700	16700	16700	16700	0
15	20240409	193700	97291630	16700	16700	16700	16700	0
16	20240409	193600	97291630	16700	16700	16700	16700	0
17	20240409	193500	97291630	16700	16700	16700	16700	0
18	20240409	193400	97291630	16700	16700	16700	16700	0
19	20240409	193300	97291630	16700	16700	16700	16700	0
20	20240409	193200	97291630	16700	16700	16700	16700	0
21	20240409	193100	97291630	16700	16700	16700	16700	0
22	20240409	193000	97291630	16700	16700	16700	16700	0
23	20240409	192900	97291630	16700	16700	16700	16700	0
24	20240409	192800	97291630	16700	16700	16700	16700	0
25	20240409	192700	97291630	16700	16700	16700	16700	0
26	20240409	192600	97291630	16700	16700	16700	16700	0
27	20240409	192500	97291630	16700	16700	16700	16700	0
28	20240409	192400	97291630	16700	16700	16700	16700	0
29	20240409	192300	97291630	16700	16700	16700	16700	0
30	20240409	192200	97291630	16700	16700	16700	16700	0
31	20240409	192100	97291630	16700	16700	16700	16700	0
32	20240409	192000	97291630	16700	16700	16700	16700	333
33	20240409	191900	97291630	16700	16700	16700	16700	0
34	20240409	191800	97291630	16700	16700	16700	16700	0
35	20240409	191700	97291630	16700	16700	16700	16700	0
36	20240409	191600	97291630	16700	16700	16700	16700	0
37	20240409	191500	97291630	16700	16700	16700	16700	0
38	20240409	191400	97291630	16700	16700	16700	16700	0
39	20240409	191300	97291630	16700	16700	16700	16700	0
40	20240409	191200	97291630	16700	16700	16700	16700	0
41	20240409	191100	97291630	16700	16700	16700	16700	0
42	20240409	191000	97291630	16700	16700	16700	16700	0
43	20240409	190900	97291630	16700	16700	16700	16700	0
44	20240409	190800	97291630	16700	16700	16700	16700	0
45	20240409	190700	97291630	16700	16700	16700	16700	0
46	20240409	190600	97291630	16700	16700	16700	16700	0
47	20240409	190500	97291630	16700	16700	16700	16700	0
48	20240409	190400	97291630	16700	16700	16700	16700	0
49	20240409	190300	97291630	16700	16700	16700	16700	0
50	20240409	190200	97291630	16700	16700	16700	16700	0
51	20240409	190100	97291630	16700	16700	16700	16700	0
52	20240409	190000	97291630	16700	16700	16700	16700	0
53	20240409	185900	97291630	16700	16700	16700	16700	0
54	20240409	185800	97291630	16700	16700	16700	16700	0
55	20240409	185700	97291630	16700	16700	16700	16700	0
56	20240409	185600	97291630	16700	16700	16700	16700	0
57	20240409	185500	97291630	16700	16700	16700	16700	0
58	20240409	185400	97291630	16700	16700	16700	16700	0
59	20240409	185300	97291630	16700	16700	16700	16700	0
60	20240409	185200	97291630	16700	16700	16700	16700	0
61	20240409	185100	97291630	16700	16700	16700	16700	0
62	20240409	185000	97291630	16700	16700	16700	16700	333
63	20240409	184900	97291630	16700	16700	16700	16700	0
64	20240409	184800	97291630	16700	16700	16700	16700	0
65	20240409	184700	97291630	16700	16700	16700	16700	0
66	20240409	184600	97291630	16700	16700	16700	16700	0
67	20240409	184500	97291630	16700	16700	16700	16700	0
68	20240409	184400	97291630	16700	16700	16700	16700	0
69	20240409	184300	97291630	16700	16700	16700	16700	0
70	20240409	184200	97291630	16700	16700	16700	16700	0
71	20240409	184100	97291630	16700	16700	16700	16700	0
72	20240409	184000	97291630	16700	16700	16700	16700	0
73	20240409	183900	97291630	16700	16700	16700	16700	0
74	20240409	183800	97291630	16700	16700	16700	16700	0
75	20240409	183700	97291630	16700	16700	16700	16700	0
76	20240409	183600	97291630	16700	16700	16700	16700	0
77	20240409	183500	97291630	16700	16700	16700	16700	0
78	20240409	183400	97291630	16700	16700	16700	16700	0
79	20240409	183300	97291630	16700	16700	16700	16700	0
80	20240409	183200	97291630	16700	16700	16700	16700	0
81	20240409	183100	97291630	16700	16700	16700	16700	0
82	20240409	183000	97291630	16700	16700	16700	16700	0
83	20240409	182900	97291630	16700	16700	16700	16700	0
84	20240409	182800	97291630	16700	16700	16700	16700	0
85	20240409	182700	97291630	16700	16700	16700	16700	0
86	20240409	182600	97291630	16700	16700	16700	16700	0
87	20240409	182500	97291630	16700	16700	16700	16700	0
88	20240409	182400	97291630	16700	16700	16700	16700	0
89	20240409	182300	97291630	16700	16700	16700	16700	0
90	20240409	182200	97291630	16700	16700	16700	16700	0
91	20240409	182100	97291630	16700	16700	16700	16700	0
92	20240409	182000	97291630	16700	16700	16700	16700	333
93	20240409	181900	97291630	16700	16700	16700	16700	0
94	20240409	181800	97291630	16700	16700	16700	16700	0
95	20240409	181700	97291630	16700	16700	16700	16700	0
96	20240409	181600	97291630	16700	16700	16700	16700	0
97	20240409	181500	97291630	16700	16700	16700	16700	0
98	20240409	181400	97291630	16700	16700	16700	16700	0
99	20240409	181300	97291630	16700	16700	16700	16700	0
100	20240409	181200	97291630	16700	16700	16700	16700	0
101	20240409	181100	97291630	16700	16700	16700	16700	0
102	20240409	181000	97291630	16700	16700	16700	16700	0
103	20240409	180900	97291630	16700	16700	16700	16700	0
104	20240409	180800	97291630	16700	16700	16700	16700	0
105	20240409	180700	97291630	16700	16700	16700	16700	0
106	20240409	180600	97291630	16700	16700	16700	16700	0
107	20240409	180500	97291630	16700	16700	16700	16700	0
108	20240409	180400	97291630	16700	16700	16700	16700	0
109	20240409	180300	97291630	16700	16700	16700	16700	0
110	20240409	180200	97291630	16700	16700	16700	16700	0
111	20240409	180100	97291630	16700	16700	16700	16700	0
112	20240409	180000	97291630	16700	16700	16700	16700	0
113	20240409	175900	97291630	16700	16700	16700	16700	0
114	20240409	175800	97291630	16700	16700	16700	16700	0
115	20240409	175700	97291630	16700	16700	16700	16700	0
116	20240409	175600	97291630	16700	16700	16700	16700	0
117	20240409	175500	97291630	16700	16700	16700	16700	0
118	20240409	175400	97291630	16700	16700	16700	16700	0
119	20240409	175300	97291630	16700	16700	16700	16700	0
120	20240409	175200	97291630	16700	16700	16700	16700	0
121	20240409	175100	97291630	16700	16700	16700	16700	0
122	20240409	175000	97291630	16700	16700	16700	16700	333
123	20240409	174900	97291630	16700	16700	16700	16700	0
124	20240409	174800	97291630	16700	16700	16700	16700	0
125	20240409	174700	97291630	16700	16700	16700	16700	0
126	20240409	174600	97291630	16700	16700	16700	16700	0
127	20240409	174500	97291630	16700	16700	16700	16700	0
128	20240409	174400	97291630	16700	16700	16700	16700	0
129	20240409	174300	97291630	16700	16700	16700	16700	0
130	20240409	174200	97291630	16700	16700	16700	16700	0
131	20240409	174100	97291630	16700	16700	16700	16700	0
132	20240409	174000	97291630	16700	16700	16700	16700	0
133	20240409	173900	97291630	16700	16700	16700	16700	0
134	20240409	173800	97291630	16700	16700	16700	16700	0
135	20240409	173700	97291630	16700	16700	16700	16700	0
136	20240409	173600	97291630	16700	16700	16700	16700	0
137	20240409	173500	97291630	16700	16700	16700	16700	0
138	20240409	173400	97291630	16700	16700	16700	16700	0
139	20240409	173300	97291630	16700	16700	16700	16700	0
140	20240409	173200	97291630	16700	16700	16700	16700	0
141	20240409	173100	97291630	16700	16700	16700	16700	0
142	20240409	173000	97291630	16700	16700	16700	16700	0
143	20240409	172900	97291630	16700	16700	16700	16700	0
144	20240409	172800	97291630	16700	16700	16700	16700	0
145	20240409	172700	97291630	16700	16700	16700	16700	0
146	20240409	172600	97291630	16700	16700	16700	16700	0
147	20240409	172500	97291630	16700	16700	16700	16700	0
148	20240409	172400	97291630	16700	16700	16700	16700	0
149	20240409	172300	97291630	16700	16700	16700	16700	0
150	20240409	172200	97291630	16700	16700	16700	16700	0
151	20240409	172100	97291630	16700	16700	16700	16700	0
152	20240409	172000	97291630	16700	16700	16700	16700	333
153	20240409	171900	97291630	16700	16700	16700	16700	0
154	20240409	171800	97291630	16700	16700	16700	16700	0
155	20240409	171700	97291630	16700	16700	16700	16700	0
156	20240409	171600	97291630	16700	16700	16700	16700	0
157	20240409	171500	97291630	16700	16700	16700	16700	0
158	20240409	171400	97291630	16700	16700	16700	16700	0
159	20240409	171300	97291630	16700	16700	16700	16700	0
160	20240409	171200	97291630	16700	16700	16700	16700	0
161	20240409	171100	97291630	16700	16700	16700	16700	0
162	20240409	171000	97291630	16700	16700	16700	16700	0
163	20240409	170900	97291630	16700	16700	16700	16700	0
164	20240409	170800	97291630	16700	16700	16700	16700	0
165	20240409	170700	97291630	16700	16700	16700	16700	0
166	20240409	170600	97291630	16700	16700	16700	16700	0
167	20240409	170500	97291630	16700	16700	16700	16700	0
168	20240409	170400	97291630	16700	16700	16700	16700	0
169	20240409	170300	97291630	16700	16700	16700	16700	0
170	20240409	170200	97291630	16700	16700	16700	16700	0
171	20240409	170100	97291630	16700	16700	16700	16700	0
172	20240409	170000	97291630	16700	16700	16700	16700	0
173	20240409	165900	97291630	16700	16700	16700	16700	0
174	20240409	165800	97291630	16700	16700	16700	16700	0
175	20240409	165700	97291630	16700	16700	16700	16700	0
176	20240409	165600	97291630	16700	16700	16700	16700	0
177	20240409	165500	97291630	16700	16700	16700	16700	0
178	20240409	165400	97291630	16700	16700	16700	16700	0
179	20240409	165300	97291630	16700	16700	16700	16700	0
180	20240409	165200	97291630	16700	16700	16700	16700	0
181	20240409	165100	97291630	16700	16700	16700	16700	0
182	20240409	165000	97291630	16700	16700	16700	16700	333
183	20240409	164900	97291630	16700	16700	16700	16700	0
184	20240409	164800	97291630	16700	16700	16700	16700	0
185	20240409	164700	97291630	16700	16700	16700	16700	0
186	20240409	164600	97291630	16700	16700	16700	16700	0
187	20240409	164500	97291630	16700	16700	16700	16700	0
188	20240409	164400	97291630	16700	16700	16700	16700	0
189	20240409	164300	97291630	16700	16700	16700	16700	0
190	20240409	164200	97291630	16700	16700	16700	16700	0
191	20240409	164100	97291630	16700	16700	16700	16700	0
192	20240409	164000	97291630	16700	16700	16700	16700	0
193	20240409	163900	97291630	16700	16700	16700	16700	0
194	20240409	163800	97291630	16700	16700	16700	16700	0
195	20240409	163700	97291630	16700	16700	16700	16700	0
196	20240409	163600	97291630	16700	16700	16700	16700	0
197	20240409	163500	97291630	16700	16700	16700	16700	0
198	20240409	163400	97291630	16700	16700	16700	16700	0
199	20240409	163300	97291630	16700	16700	16700	16700	0
200	20240409	163200	97291630	16700	16700	16700	16700	0
201	20240409	163100	97291630	16700	16700	16700	16700	0
202	20240409	163000	97291630	16700	16700	16700	16700	0
203	20240409	162900	97291630	16700	16700	16700	16700	0
204	20240409	162800	97291630	16700	16700	16700	16700	0
205	20240409	162700	97291630	16700	16700	16700	16700	0
206	20240409	162600	97291630	16700	16700	16700	16700	0
207	20240409	162500	97291630	16700	16700	16700	16700	0
208	20240409	162400	97291630	16700	16700	16700	16700	0
209	20240409	162300	97291630	16700	16700	16700	16700	0
210	20240409	162200	97291630	16700	16700	16700	16700	0
211	20240409	162100	97291630	16700	16700	16700	16700	0
212	20240409	162000	97291630	16700	16700	16700	16700	333
213	20240409	161900	97291630	16700	16700	16700	16700	0
214	20240409	161800	97291630	16700	16700	16700	16700	0
215	20240409	161700	97291630	16700	16700	16700	16700	0
216	20240409	161600	97291630	16700	16700	16700	16700	0
217	20240409	161500	97291630	16700	16700	16700	16700	0
218	20240409	161400	97291630	16700	16700	16700	16700	0
219	20240409	161300	97291630	16700	16700	16700	16700	0
220	20240409	161200	97291630	16700	16700	16700	16700	0
221	20240409	161100	97291630	16700	16700	16700	16700	0
222	20240409	161000	97291630	16700	16700	16700	16700	0
223	20240409	160900	97291630	16700	16700	16700	16700	0
224	20240409	160800	97291630	16700	16700	16700	16700	0
225	20240409	160700	97291630	16700	16700	16700	16700	0
226	20240409	160600	97291630	16700	16700	16700	16700	0
227	20240409	160500	97291630	16700	16700	16700	16700	0
228	20240409	160400	97291630	16700	16700	16700	16700	0
229	20240409	160300	97291630	16700	16700	16700	16700	0
230	20240409	160200	97291630	16700	16700	16700	16700	0
231	20240409	160100	97291630	16700	16700	16700	16700	0
232	20240409	160000	97291630	16700	16700	16700	16700	0
233	20240409	155900	97291630	16700	16700	16700	16700	0
234	20240409	155800	97291630	16700	16700	16700	16700	0
235	20240409	155700	97291630	16700	16700	16700	16700	0
236	20240409	155600	97291630	16700	16700	16700	16700	0
237	20240409	155500	97291630	16700	16700	16700	16700	0
238	20240409	155400	97291630	16700	16700	16700	16700	0
239	20240409	155300	97291630	16700	16700	16700	16700	0
240	20240409	155200	97291630	16700	16700	16700	16700	0
241	20240409	155100	97291630	16700	16700	16700	16700	0
242	20240409	155000	97291630	16700	16700	16700	16700	333
243	20240409	154900	97291630	16700	16700	16700	16700	0
244	20240409	154800	97291630	16700	16700	16700	16700	0
245	20240409	154700	97291630	16700	16700	16700	16700	0
246	20240409	154600	97291630	16700	16700	16700	16700	0
247	20240409	154500	97291630	16700	16700	16700	16700	0
248	20240409	154400	97291630	16700	16700	16700	16700	0
249	20240409	154300	97291630	16700	16700	16700	16700	0
250	20240409	154200	97291630	16700	16700	16700	16700	0
251	20240409	154100	97291630	16700	16700	16700	16700	0
252	20240409	154000	97291630	16700	16700	16700	16700	0
253	20240409	153900	97291630	16700	16700	16700	16700	0
254	20240409	153800	97291630	16700	16700	16700	16700	0
255	20240409	153700	97291630	16700	16700	16700	16700	0
256	20240409	153600	97291630	16700	16700	16700	16700	0
257	20240409	153500	97291630	16700	16700	16700	16700	0
258	20240409	153400	97291630	16700	16700	16700	16700	0
259	20240409	153300	97291630	16700	16700	16700	16700	0
260	20240409	153200	97291630	16700	16700	16700	16700	0
261	20240409	153100	97291630	16700	16700	16700	16700	0
262	20240409	153000	97291630	16700	16700	16700	16700	333
263	20240409	152900	91730530	16700	16700	16700	16700	0
264	20240409	152800	91730530	16700	16700	16700	16700	0
265	20240409	152700	91730530	16700	16700	16700	16700	0
266	20240409	152600	91730530	16700	16700	16700	16700	0
267	20240409	152500	91730530	16700	16700	16700	16700	0
268	20240409	152400	91730530	16700	16700	16700	16700	0
269	20240409	152300	91730530	16700	16700	16700	16700	0
270	20240409	152200	91730530	16700	16700	16700	16700	0
271	20240409	152100	91730530	16700	16700	16700	16700	0
272	20240409	152000	91730530	16700	16700	16700	16700	0
273	20240409	151900	91730530	16700	16700	16700	16700	199
274	20240409	151800	88407230	16740	16740	16740	16740	0
275	20240409	151700	88407230	16740	16740	16740	16740	0
276	20240409	151600	88407230	16740	16740	16740	16740	0
277	20240409	151500	88407230	16740	16740	16740	16740	0
278	20240409	151400	88407230	16740	16740	16740	16740	0
279	20240409	151300	88407230	16740	16740	16740	16740	45
280	20240409	151200	87653930	16700	16700	16700	16700	0
281	20240409	151100	87653930	16700	16700	16700	16700	0
282	20240409	151000	87653930	16700	16700	16700	16700	0
283	20240409	150900	87653930	16700	16700	16700	16700	150
284	20240409	150800	85148930	16750	16750	16750	16750	0
285	20240409	150700	85148930	16750	16750	16750	16750	0
286	20240409	150600	85148930	16750	16750	16750	16750	0
287	20240409	150500	85148930	16750	16750	16750	16750	0
288	20240409	150400	85148930	16750	16750	16750	16750	0
289	20240409	150300	85148930	16750	16750	16750	16750	1
290	20240409	150200	85132180	16700	16700	16700	16700	22
291	20240409	150100	84764780	16750	16750	16750	16750	0
292	20240409	150000	84764780	16750	16750	16750	16750	0
293	20240409	145900	84764780	16750	16750	16750	16750	13
294	20240409	145800	84547030	16750	16750	16750	16750	2
295	20240409	145700	84513530	16750	16750	16750	16750	0
296	20240409	145600	84513530	16750	16710	16750	16710	57
297	20240409	145500	83561020	16760	16760	16760	16760	0
298	20240409	145400	83561020	16760	16760	16760	16760	0
299	20240409	145300	83561020	16760	16760	16760	16760	0
300	20240409	145200	83561020	16760	16760	16760	16760	0
301	20240409	145100	83561020	16760	16760	16760	16760	0
302	20240409	145000	83561020	16760	16760	16760	16760	0
303	20240409	144900	83561020	16760	16760	16760	16760	0
304	20240409	144800	83561020	16760	16760	16760	16760	0
305	20240409	144700	83561020	16760	16760	16760	16760	0
306	20240409	144600	83561020	16760	16750	16760	16750	2
307	20240409	144500	83527510	16760	16760	16760	16760	1
308	20240409	144400	83510750	16760	16760	16760	16760	0
309	20240409	144300	83510750	16760	16760	16760	16760	0
310	20240409	144200	83510750	16760	16760	16760	16760	0
311	20240409	144100	83510750	16760	16760	16760	16760	1
312	20240409	144000	83493990	16750	16750	16750	16750	15
313	20240409	143900	83242740	16750	16750	16750	16750	0
314	20240409	143800	83242740	16750	16750	16750	16750	0
315	20240409	143700	83242740	16750	16750	16750	16750	0
316	20240409	143600	83242740	16750	16750	16750	16750	1
317	20240409	143500	83225990	16700	16700	16700	16700	0
318	20240409	143400	83225990	16700	16700	16700	16700	6
319	20240409	143300	83125790	16750	16750	16750	16750	0
320	20240409	143200	83125790	16750	16750	16750	16750	0
321	20240409	143100	83125790	16750	16750	16750	16750	0
322	20240409	143000	83125790	16750	16750	16750	16750	0
323	20240409	142900	83125790	16750	16750	16750	16750	1
324	20240409	142800	83109040	16750	16750	16750	16750	0
325	20240409	142700	83109040	16750	16750	16750	16750	0
326	20240409	142600	83109040	16750	16750	16750	16750	0
327	20240409	142500	83109040	16750	16750	16750	16750	1
328	20240409	142400	83092290	16730	16730	16730	16730	20
329	20240409	142300	82757690	16750	16750	16750	16750	1
330	20240409	142200	82740940	16700	16700	16700	16700	1
331	20240409	142100	82724240	16700	16700	16700	16700	0
332	20240409	142000	82724240	16700	16700	16700	16700	0
333	20240409	141900	82724240	16700	16700	16700	16700	0
334	20240409	141800	82724240	16700	16700	16700	16700	54
335	20240409	141700	81822440	16750	16750	16750	16750	0
336	20240409	141600	81822440	16750	16750	16750	16750	0
337	20240409	141500	81822440	16750	16750	16750	16750	0
338	20240409	141400	81822440	16750	16750	16750	16750	0
339	20240409	141300	81822440	16750	16750	16750	16750	0
340	20240409	141200	81822440	16750	16750	16750	16750	0
341	20240409	141100	81822440	16750	16750	16750	16750	2
342	20240409	141000	81788940	16750	16750	16750	16750	0
343	20240409	140900	81788940	16750	16750	16750	16750	0
344	20240409	140800	81788940	16750	16750	16750	16750	0
345	20240409	140700	81788940	16750	16750	16750	16750	0
346	20240409	140600	81788940	16750	16750	16750	16750	1
347	20240409	140500	81772190	16750	16750	16750	16750	0
348	20240409	140400	81772190	16750	16750	16750	16750	200
349	20240409	140300	78422190	16750	16750	16750	16750	0
350	20240409	140200	78422190	16750	16750	16750	16750	0
351	20240409	140100	78422190	16750	16750	16750	16750	0
352	20240409	140000	78422190	16750	16750	16750	16750	0
353	20240409	135900	78422190	16750	16750	16750	16750	1
354	20240409	135800	78405440	16700	16700	16700	16700	0
355	20240409	135700	78405440	16700	16700	16700	16700	0
356	20240409	135600	78405440	16700	16700	16700	16700	0
357	20240409	135500	78405440	16700	16700	16700	16700	0
358	20240409	135400	78405440	16700	16700	16700	16700	0
359	20240409	135300	78405440	16700	16700	16700	16700	0
360	20240409	135200	78405440	16700	16700	16700	16700	0
361	20240409	135100	78405440	16700	16700	16700	16700	0
362	20240409	135000	78405440	16700	16700	16700	16700	0
363	20240409	134900	78405440	16700	16700	16700	16700	0
364	20240409	134800	78405440	16700	16700	16700	16700	0
365	20240409	134700	78405440	16700	16700	16700	16700	0
366	20240409	134600	78405440	16700	16750	16750	16700	51
367	20240409	134500	77553690	16750	16750	16750	16750	100
368	20240409	134400	75878690	16750	16750	16750	16750	0
369	20240409	134300	75878690	16750	16750	16750	16750	0
370	20240409	134200	75878690	16750	16750	16750	16750	0
371	20240409	134100	75878690	16750	16750	16750	16750	0
372	20240409	134000	75878690	16750	16750	16750	16750	0
373	20240409	133900	75878690	16750	16750	16750	16750	0
374	20240409	133800	75878690	16750	16750	16750	16750	0
375	20240409	133700	75878690	16750	16750	16750	16750	0
376	20240409	133600	75878690	16750	16750	16750	16750	0
377	20240409	133500	75878690	16750	16750	16750	16750	0
378	20240409	133400	75878690	16750	16750	16750	16750	0
379	20240409	133300	75878690	16750	16750	16750	16750	0
380	20240409	133200	75878690	16750	16750	16750	16750	0
381	20240409	133100	75878690	16750	16750	16750	16750	0
382	20240409	133000	75878690	16750	16750	16750	16750	8
383	20240409	132900	75744690	16750	16750	16750	16750	0
384	20240409	132800	75744690	16750	16750	16750	16750	0
385	20240409	132700	75744690	16750	16750	16750	16750	1
386	20240409	132600	75727940	16750	16750	16750	16750	0
387	20240409	132500	75727940	16750	16750	16750	16750	0
388	20240409	132400	75727940	16750	16750	16750	16750	0
389	20240409	132300	75727940	16750	16750	16750	16750	0
390	20240409	132200	75727940	16750	16750	16750	16750	762
391	20240409	132100	62964440	16750	16750	16750	16750	0
392	20240409	132000	62964440	16750	16750	16750	16750	0
393	20240409	131900	62964440	16750	16750	16750	16750	0
394	20240409	131800	62964440	16750	16750	16750	16750	0
395	20240409	131700	62964440	16750	16750	16750	16750	439
396	20240409	131600	55611190	16750	16750	16750	16750	10
397	20240409	131500	55443690	16750	16750	16750	16750	0
398	20240409	131400	55443690	16750	16750	16750	16750	0
399	20240409	131300	55443690	16750	16750	16750	16750	0
400	20240409	131200	55443690	16750	16750	16750	16750	0
401	20240409	131100	55443690	16750	16750	16750	16750	0
402	20240409	131000	55443690	16750	16750	16750	16750	0
403	20240409	130900	55443690	16750	16750	16750	16750	0
404	20240409	130800	55443690	16750	16750	16750	16750	0
405	20240409	130700	55443690	16750	16750	16750	16750	0
406	20240409	130600	55443690	16750	16750	16750	16750	0
407	20240409	130500	55443690	16750	16750	16750	16750	0
408	20240409	130400	55443690	16750	16750	16750	16750	0
409	20240409	130300	55443690	16750	16750	16750	16750	0
410	20240409	130200	55443690	16750	16750	16750	16750	1
411	20240409	130100	55426940	16700	16700	16700	16700	0
412	20240409	130000	55426940	16700	16700	16700	16700	1
413	20240409	125900	55410240	16740	16740	16740	16740	0
414	20240409	125800	55410240	16740	16740	16740	16740	0
415	20240409	125700	55410240	16740	16740	16740	16740	0
416	20240409	125600	55410240	16740	16740	16740	16740	0
417	20240409	125500	55410240	16740	16740	16740	16740	0
418	20240409	125400	55410240	16740	16740	16740	16740	0
419	20240409	125300	55410240	16740	16740	16740	16740	0
420	20240409	125200	55410240	16740	16740	16740	16740	0
421	20240409	125100	55410240	16740	16740	16740	16740	0
422	20240409	125000	55410240	16740	16740	16740	16740	0
423	20240409	124900	55410240	16740	16740	16740	16740	0
424	20240409	124800	55410240	16740	16740	16740	16740	0
425	20240409	124700	55410240	16740	16740	16740	16740	0
426	20240409	124600	55410240	16740	16740	16740	16740	0
427	20240409	124500	55410240	16740	16740	16740	16740	0
428	20240409	124400	55410240	16740	16740	16740	16740	0
429	20240409	124300	55410240	16740	16740	16740	16740	16
430	20240409	124200	55142400	16690	16690	16690	16690	14
431	20240409	124100	54908740	16700	16700	16700	16700	56
432	20240409	124000	53973540	16700	16700	16700	16700	0
433	20240409	123900	53973540	16700	16700	16700	16700	0
434	20240409	123800	53973540	16700	16700	16700	16700	0
435	20240409	123700	53973540	16700	16700	16700	16700	100
436	20240409	123600	52303540	16710	16710	16710	16710	0
437	20240409	123500	52303540	16710	16710	16710	16710	0
438	20240409	123400	52303540	16710	16710	16710	16710	30
439	20240409	123300	51802240	16750	16750	16750	16750	0
440	20240409	123200	51802240	16750	16750	16750	16750	0
441	20240409	123100	51802240	16750	16750	16750	16750	0
442	20240409	123000	51802240	16750	16750	16750	16750	0
443	20240409	122900	51802240	16750	16750	16750	16750	0
444	20240409	122800	51802240	16750	16750	16750	16750	0
445	20240409	122700	51802240	16750	16750	16750	16750	0
446	20240409	122600	51802240	16750	16750	16750	16750	0
447	20240409	122500	51802240	16750	16750	16750	16750	1
448	20240409	122400	51785490	16700	16700	16700	16700	0
449	20240409	122300	51785490	16700	16700	16700	16700	67
450	20240409	122200	50666590	16750	16750	16750	16750	0
451	20240409	122100	50666590	16750	16750	16750	16750	0
452	20240409	122000	50666590	16750	16750	16750	16750	0
453	20240409	121900	50666590	16750	16750	16750	16750	0
454	20240409	121800	50666590	16750	16750	16750	16750	0
455	20240409	121700	50666590	16750	16750	16750	16750	0
456	20240409	121600	50666590	16750	16750	16750	16750	0
457	20240409	121500	50666590	16750	16750	16750	16750	0
458	20240409	121400	50666590	16750	16750	16750	16750	0
459	20240409	121300	50666590	16750	16750	16750	16750	1
460	20240409	121200	50649840	16750	16750	16750	16750	0
461	20240409	121100	50649840	16750	16750	16750	16750	0
462	20240409	121000	50649840	16750	16750	16750	16750	0
463	20240409	120900	50649840	16750	16750	16750	16750	0
464	20240409	120800	50649840	16750	16750	16750	16750	0
465	20240409	120700	50649840	16750	16750	16750	16750	0
466	20240409	120600	50649840	16750	16750	16750	16750	0
467	20240409	120500	50649840	16750	16750	16750	16750	0
468	20240409	120400	50649840	16750	16750	16750	16750	0
469	20240409	120300	50649840	16750	16750	16750	16750	0
470	20240409	120200	50649840	16750	16750	16750	16750	0
471	20240409	120100	50649840	16750	16750	16750	16750	0
472	20240409	120000	50649840	16750	16750	16750	16750	0
473	20240409	115900	50649840	16750	16750	16750	16750	0
474	20240409	115800	50649840	16750	16750	16750	16750	0
475	20240409	115700	50649840	16750	16750	16750	16750	1
476	20240409	115600	50633090	16750	16750	16750	16750	0
477	20240409	115500	50633090	16750	16750	16750	16750	0
478	20240409	115400	50633090	16750	16750	16750	16750	0
479	20240409	115300	50633090	16750	16750	16750	16750	0
480	20240409	115200	50633090	16750	16750	16750	16750	0
481	20240409	115100	50633090	16750	16750	16750	16750	0
482	20240409	115000	50633090	16750	16750	16750	16750	0
483	20240409	114900	50633090	16750	16750	16750	16750	0
484	20240409	114800	50633090	16750	16750	16750	16750	0
485	20240409	114700	50633090	16750	16750	16750	16750	0
486	20240409	114600	50633090	16750	16750	16750	16750	0
487	20240409	114500	50633090	16750	16750	16750	16750	0
488	20240409	114400	50633090	16750	16750	16750	16750	1
489	20240409	114300	50616340	16690	16690	16690	16690	0
490	20240409	114200	50616340	16690	16700	16700	16690	200
491	20240409	114100	47278040	16750	16750	16750	16750	0
492	20240409	114000	47278040	16750	16750	16750	16750	0
493	20240409	113900	47278040	16750	16750	16750	16750	0
494	20240409	113800	47278040	16750	16750	16750	16750	0
495	20240409	113700	47278040	16750	16750	16750	16750	0
496	20240409	113600	47278040	16750	16750	16750	16750	1
497	20240409	113500	47261290	16680	16680	16680	16680	0
498	20240409	113400	47261290	16680	16680	16680	16680	0
499	20240409	113300	47261290	16680	16680	16680	16680	0
500	20240409	113200	47261290	16680	16680	16680	16680	0
501	20240409	113100	47261290	16680	16680	16680	16680	0
502	20240409	113000	47261290	16680	16680	16680	16680	0
503	20240409	112900	47261290	16680	16680	16680	16680	0
504	20240409	112800	47261290	16680	16680	16680	16680	0
505	20240409	112700	47261290	16680	16680	16680	16680	16
506	20240409	112600	46994410	16680	16680	16680	16680	16
507	20240409	112500	46727530	16680	16680	16680	16680	0
508	20240409	112400	46727530	16680	16700	16700	16680	303
509	20240409	112300	41672790	16700	16700	16700	16700	0
510	20240409	112200	41672790	16700	16700	16700	16700	0
511	20240409	112100	41672790	16700	16700	16700	16700	0
512	20240409	112000	41672790	16700	16700	16700	16700	1
513	20240409	111900	41656090	16810	16810	16810	16810	0
514	20240409	111800	41656090	16810	16810	16810	16810	0
515	20240409	111700	41656090	16810	16810	16810	16810	15
516	20240409	111600	41403940	16680	16680	16680	16680	0
517	20240409	111500	41403940	16680	16680	16680	16680	110
518	20240409	111400	39569140	16690	16690	16690	16690	27
519	20240409	111300	39118510	16680	16690	16690	16680	420
520	20240409	111200	32112880	16860	16860	16860	16860	0
521	20240409	111100	32112880	16860	16860	16860	16860	0
522	20240409	111000	32112880	16860	16860	16860	16860	0
523	20240409	110900	32112880	16860	16700	16860	16700	6
524	20240409	110800	32012520	16900	16900	16900	16900	0
525	20240409	110700	32012520	16900	16900	16900	16900	0
526	20240409	110600	32012520	16900	16900	16900	16900	0
527	20240409	110500	32012520	16900	16900	16900	16900	0
528	20240409	110400	32012520	16900	16900	16900	16900	4
529	20240409	110300	31944920	16900	16900	16900	16900	1
530	20240409	110200	31928020	16690	16690	16690	16690	568
531	20240409	110100	22448100	16940	16940	16940	16940	0
532	20240409	110000	22448100	16940	16940	16940	16940	1
533	20240409	105900	22431160	16670	16670	16670	16670	0
534	20240409	105800	22431160	16670	16670	16670	16670	0
535	20240409	105700	22431160	16670	16670	16670	16670	0
536	20240409	105600	22431160	16670	16670	16670	16670	0
537	20240409	105500	22431160	16670	16670	16670	16670	0
538	20240409	105400	22431160	16670	16670	16670	16670	0
539	20240409	105300	22431160	16670	16670	16670	16670	0
540	20240409	105200	22431160	16670	16680	16680	16670	18
541	20240409	105100	22131040	16670	16670	16670	16670	0
542	20240409	105000	22131040	16670	16670	16670	16670	0
543	20240409	104900	22131040	16670	16670	16670	16670	0
544	20240409	104800	22131040	16670	16680	16680	16670	201
545	20240409	104700	18779590	16940	16720	16940	16720	85
546	20240409	104600	17357470	16720	16670	16720	16670	92
547	20240409	104500	15823780	16660	16660	16660	16660	0
548	20240409	104400	15823780	16660	16660	16660	16660	0
549	20240409	104300	15823780	16660	16660	16660	16660	0
550	20240409	104200	15823780	16660	16660	16660	16660	0
551	20240409	104100	15823780	16660	16660	16660	16660	23
552	20240409	104000	15440600	16650	16650	16650	16650	0
553	20240409	103900	15440600	16650	16650	16650	16650	27
554	20240409	103800	14991050	16700	16700	16700	16700	0
555	20240409	103700	14991050	16700	16700	16700	16700	0
556	20240409	103600	14991050	16700	16700	16700	16700	0
557	20240409	103500	14991050	16700	16700	16700	16700	0
558	20240409	103400	14991050	16700	16700	16700	16700	0
559	20240409	103300	14991050	16700	16700	16700	16700	0
560	20240409	103200	14991050	16700	16700	16700	16700	0
561	20240409	103100	14991050	16700	16700	16700	16700	0
562	20240409	103000	14991050	16700	16740	16740	16700	6
563	20240409	102900	14890770	16760	16760	16760	16760	0
564	20240409	102800	14890770	16760	16760	16760	16750	124
565	20240409	102700	12813390	16750	16750	16750	16750	0
566	20240409	102600	12813390	16750	16810	16810	16750	40
567	20240409	102500	12142550	16990	16990	16990	16990	0
568	20240409	102400	12142550	16990	16990	16990	16990	0
569	20240409	102300	12142550	16990	16990	16990	16990	0
570	20240409	102200	12142550	16990	16990	16990	16990	0
571	20240409	102100	12142550	16990	16990	16990	16990	0
572	20240409	102000	12142550	16990	16990	16990	16990	0
573	20240409	101900	12142550	16990	16990	16990	16990	0
574	20240409	101800	12142550	16990	16990	16990	16990	0
575	20240409	101700	12142550	16990	16990	16990	16990	0
576	20240409	101600	12142550	16990	16990	16990	16990	0
577	20240409	101500	12142550	16990	16990	16990	16990	2
578	20240409	101400	12108570	16990	16990	16990	16990	0
579	20240409	101300	12108570	16990	16990	16990	16990	0
580	20240409	101200	12108570	16990	16990	16990	16990	0
581	20240409	101100	12108570	16990	16990	16990	16990	0
582	20240409	101000	12108570	16990	16990	16990	16990	1
583	20240409	100900	12091580	16710	16710	16710	16710	0
584	20240409	100800	12091580	16710	16710	16710	16710	0
585	20240409	100700	12091580	16710	16900	16900	16710	50
586	20240409	100600	11249360	16990	16990	16990	16990	0
587	20240409	100500	11249360	16990	16990	16990	16990	0
588	20240409	100400	11249360	16990	16990	16990	16990	0
589	20240409	100300	11249360	16990	16990	16990	16990	0
590	20240409	100200	11249360	16990	16990	16990	16990	0
591	20240409	100100	11249360	16990	16990	16990	16990	0
592	20240409	100000	11249360	16990	16990	16990	16990	0
593	20240409	095900	11249360	16990	16990	16990	16990	0
594	20240409	095800	11249360	16990	16990	16990	16990	1
595	20240409	095700	11232370	16990	16990	16990	16990	1
596	20240409	095600	11215380	16950	16950	16950	16950	10
597	20240409	095500	11045880	16990	16990	16990	16990	1
598	20240409	095400	11028890	16850	16850	16850	16850	0
599	20240409	095300	11028890	16850	16850	16850	16850	0
600	20240409	095200	11028890	16850	16850	16850	16850	0
601	20240409	095100	11028890	16850	16860	16860	16850	60
602	20240409	095000	10017860	17000	17000	17000	17000	0
603	20240409	094900	10017860	17000	17000	17000	17000	0
604	20240409	094800	10017860	17000	17000	17000	17000	0
605	20240409	094700	10017860	17000	17000	17000	17000	0
606	20240409	094600	10017860	17000	17000	17000	17000	0
607	20240409	094500	10017860	17000	17000	17000	17000	0
608	20240409	094400	10017860	17000	17000	17000	17000	0
609	20240409	094300	10017860	17000	17000	17000	17000	1
610	20240409	094200	10000860	17000	17000	17000	17000	0
611	20240409	094100	10000860	17000	17000	17000	17000	1
612	20240409	094000	9983860	17000	17000	17000	17000	0
613	20240409	093900	9983860	17000	17000	17000	17000	0
614	20240409	093800	9983860	17000	17000	17000	17000	0
615	20240409	093700	9983860	17000	16860	17000	16840	54
616	20240409	093600	9073450	17000	17000	17000	17000	0
617	20240409	093500	9073450	17000	17000	17000	17000	0
618	20240409	093400	9073450	17000	17000	17000	17000	4
619	20240409	093300	9005450	17000	17000	17000	17000	12
620	20240409	093200	8801450	17000	17000	17000	17000	0
621	20240409	093100	8801450	17000	17000	17000	17000	0
622	20240409	093000	8801450	17000	17000	17000	17000	0
623	20240409	092900	8801450	17000	17000	17000	17000	0
624	20240409	092800	8801450	17000	17000	17000	17000	2
625	20240409	092700	8767450	16840	16840	16840	16840	0
626	20240409	092600	8767450	16840	16840	16840	16840	0
627	20240409	092500	8767450	16840	16840	16840	16840	0
628	20240409	092400	8767450	16840	16840	16840	16840	0
629	20240409	092300	8767450	16840	16860	16860	16840	10
630	20240409	092200	8598970	17000	17000	17000	17000	0
631	20240409	092100	8598970	17000	17000	17000	17000	0
632	20240409	092000	8598970	17000	17000	17000	17000	0
633	20240409	091900	8598970	17000	17000	17000	17000	0
634	20240409	091800	8598970	17000	17000	17000	17000	0
635	20240409	091700	8598970	17000	17000	17000	17000	0
636	20240409	091600	8598970	17000	17000	17000	17000	0
637	20240409	091500	8598970	17000	17000	17000	17000	0
638	20240409	091400	8598970	17000	17000	17000	17000	0
639	20240409	091300	8598970	17000	17000	17000	17000	0
640	20240409	091200	8598970	17000	17000	17000	17000	0
641	20240409	091100	8598970	17000	17000	17000	17000	0
642	20240409	091000	8598970	17000	17000	17000	17000	0
643	20240409	090900	8598970	17000	17000	17000	17000	0
644	20240409	090800	8598970	17000	17000	17000	17000	5
645	20240409	090700	8513970	17000	17000	17000	17000	1
646	20240409	090600	8496970	16710	16710	16710	16710	18
647	20240409	090500	8196190	17050	17030	17050	17030	2
648	20240409	090400	8162110	16520	16990	16990	16520	340
649	20240409	090300	2504860	17000	17010	17010	17000	99
650	20240409	090200	821160	17010	17010	17010	17010	0
651	20240409	090100	821160	17010	17020	17020	17010	23
652	20240409	090000	429830	17000	17210	17210	17000	25