KissMeData/271980/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203000	155285530	16750	16750	16750	16750	89
3	20240401	202900	155285530	16750	16750	16750	16750	0
4	20240401	202800	155285530	16750	16750	16750	16750	0
5	20240401	202700	155285530	16750	16750	16750	16750	0
6	20240401	202600	155285530	16750	16750	16750	16750	0
7	20240401	202500	155285530	16750	16750	16750	16750	0
8	20240401	202400	155285530	16750	16750	16750	16750	0
9	20240401	202300	155285530	16750	16750	16750	16750	0
10	20240401	202200	155285530	16750	16750	16750	16750	0
11	20240401	202100	155285530	16750	16750	16750	16750	0
12	20240401	202000	155285530	16750	16750	16750	16750	0
13	20240401	201900	155285530	16750	16750	16750	16750	0
14	20240401	201800	155285530	16750	16750	16750	16750	0
15	20240401	201700	155285530	16750	16750	16750	16750	0
16	20240401	201600	155285530	16750	16750	16750	16750	0
17	20240401	201500	155285530	16750	16750	16750	16750	0
18	20240401	201400	155285530	16750	16750	16750	16750	0
19	20240401	201300	155285530	16750	16750	16750	16750	0
20	20240401	201200	155285530	16750	16750	16750	16750	0
21	20240401	201100	155285530	16750	16750	16750	16750	0
22	20240401	201000	155285530	16750	16750	16750	16750	0
23	20240401	200900	155285530	16750	16750	16750	16750	0
24	20240401	200800	155285530	16750	16750	16750	16750	0
25	20240401	200700	155285530	16750	16750	16750	16750	0
26	20240401	200600	155285530	16750	16750	16750	16750	0
27	20240401	200500	155285530	16750	16750	16750	16750	0
28	20240401	200400	155285530	16750	16750	16750	16750	0
29	20240401	200300	155285530	16750	16750	16750	16750	0
30	20240401	200200	155285530	16750	16750	16750	16750	0
31	20240401	200100	155285530	16750	16750	16750	16750	0
32	20240401	200000	155285530	16750	16750	16750	16750	89
33	20240401	195900	155285530	16750	16750	16750	16750	0
34	20240401	195800	155285530	16750	16750	16750	16750	0
35	20240401	195700	155285530	16750	16750	16750	16750	0
36	20240401	195600	155285530	16750	16750	16750	16750	0
37	20240401	195500	155285530	16750	16750	16750	16750	0
38	20240401	195400	155285530	16750	16750	16750	16750	0
39	20240401	195300	155285530	16750	16750	16750	16750	0
40	20240401	195200	155285530	16750	16750	16750	16750	0
41	20240401	195100	155285530	16750	16750	16750	16750	0
42	20240401	195000	155285530	16750	16750	16750	16750	0
43	20240401	194900	155285530	16750	16750	16750	16750	0
44	20240401	194800	155285530	16750	16750	16750	16750	0
45	20240401	194700	155285530	16750	16750	16750	16750	0
46	20240401	194600	155285530	16750	16750	16750	16750	0
47	20240401	194500	155285530	16750	16750	16750	16750	0
48	20240401	194400	155285530	16750	16750	16750	16750	0
49	20240401	194300	155285530	16750	16750	16750	16750	0
50	20240401	194200	155285530	16750	16750	16750	16750	0
51	20240401	194100	155285530	16750	16750	16750	16750	0
52	20240401	194000	155285530	16750	16750	16750	16750	0
53	20240401	193900	155285530	16750	16750	16750	16750	0
54	20240401	193800	155285530	16750	16750	16750	16750	0
55	20240401	193700	155285530	16750	16750	16750	16750	0
56	20240401	193600	155285530	16750	16750	16750	16750	0
57	20240401	193500	155285530	16750	16750	16750	16750	0
58	20240401	193400	155285530	16750	16750	16750	16750	0
59	20240401	193300	155285530	16750	16750	16750	16750	0
60	20240401	193200	155285530	16750	16750	16750	16750	0
61	20240401	193100	155285530	16750	16750	16750	16750	0
62	20240401	193000	155285530	16750	16750	16750	16750	89
63	20240401	192900	155285530	16750	16750	16750	16750	0
64	20240401	192800	155285530	16750	16750	16750	16750	0
65	20240401	192700	155285530	16750	16750	16750	16750	0
66	20240401	192600	155285530	16750	16750	16750	16750	0
67	20240401	192500	155285530	16750	16750	16750	16750	0
68	20240401	192400	155285530	16750	16750	16750	16750	0
69	20240401	192300	155285530	16750	16750	16750	16750	0
70	20240401	192200	155285530	16750	16750	16750	16750	0
71	20240401	192100	155285530	16750	16750	16750	16750	0
72	20240401	192000	155285530	16750	16750	16750	16750	0
73	20240401	191900	155285530	16750	16750	16750	16750	0
74	20240401	191800	155285530	16750	16750	16750	16750	0
75	20240401	191700	155285530	16750	16750	16750	16750	0
76	20240401	191600	155285530	16750	16750	16750	16750	0
77	20240401	191500	155285530	16750	16750	16750	16750	0
78	20240401	191400	155285530	16750	16750	16750	16750	0
79	20240401	191300	155285530	16750	16750	16750	16750	0
80	20240401	191200	155285530	16750	16750	16750	16750	0
81	20240401	191100	155285530	16750	16750	16750	16750	0
82	20240401	191000	155285530	16750	16750	16750	16750	0
83	20240401	190900	155285530	16750	16750	16750	16750	0
84	20240401	190800	155285530	16750	16750	16750	16750	0
85	20240401	190700	155285530	16750	16750	16750	16750	0
86	20240401	190600	155285530	16750	16750	16750	16750	0
87	20240401	190500	155285530	16750	16750	16750	16750	0
88	20240401	190400	155285530	16750	16750	16750	16750	0
89	20240401	190300	155285530	16750	16750	16750	16750	0
90	20240401	190200	155285530	16750	16750	16750	16750	0
91	20240401	190100	155285530	16750	16750	16750	16750	0
92	20240401	190000	155285530	16750	16750	16750	16750	89
93	20240401	185900	155285530	16750	16750	16750	16750	0
94	20240401	185800	155285530	16750	16750	16750	16750	0
95	20240401	185700	155285530	16750	16750	16750	16750	0
96	20240401	185600	155285530	16750	16750	16750	16750	0
97	20240401	185500	155285530	16750	16750	16750	16750	0
98	20240401	185400	155285530	16750	16750	16750	16750	0
99	20240401	185300	155285530	16750	16750	16750	16750	0
100	20240401	185200	155285530	16750	16750	16750	16750	0
101	20240401	185100	155285530	16750	16750	16750	16750	0
102	20240401	185000	155285530	16750	16750	16750	16750	0
103	20240401	184900	155285530	16750	16750	16750	16750	0
104	20240401	184800	155285530	16750	16750	16750	16750	0
105	20240401	184700	155285530	16750	16750	16750	16750	0
106	20240401	184600	155285530	16750	16750	16750	16750	0
107	20240401	184500	155285530	16750	16750	16750	16750	0
108	20240401	184400	155285530	16750	16750	16750	16750	0
109	20240401	184300	155285530	16750	16750	16750	16750	0
110	20240401	184200	155285530	16750	16750	16750	16750	0
111	20240401	184100	155285530	16750	16750	16750	16750	0
112	20240401	184000	155285530	16750	16750	16750	16750	0
113	20240401	183900	155285530	16750	16750	16750	16750	0
114	20240401	183800	155285530	16750	16750	16750	16750	0
115	20240401	183700	155285530	16750	16750	16750	16750	0
116	20240401	183600	155285530	16750	16750	16750	16750	0
117	20240401	183500	155285530	16750	16750	16750	16750	0
118	20240401	183400	155285530	16750	16750	16750	16750	0
119	20240401	183300	155285530	16750	16750	16750	16750	0
120	20240401	183200	155285530	16750	16750	16750	16750	0
121	20240401	183100	155285530	16750	16750	16750	16750	0
122	20240401	183000	155285530	16750	16750	16750	16750	89
123	20240401	182900	155285530	16750	16750	16750	16750	0
124	20240401	182800	155285530	16750	16750	16750	16750	0
125	20240401	182700	155285530	16750	16750	16750	16750	0
126	20240401	182600	155285530	16750	16750	16750	16750	0
127	20240401	182500	155285530	16750	16750	16750	16750	0
128	20240401	182400	155285530	16750	16750	16750	16750	0
129	20240401	182300	155285530	16750	16750	16750	16750	0
130	20240401	182200	155285530	16750	16750	16750	16750	0
131	20240401	182100	155285530	16750	16750	16750	16750	0
132	20240401	182000	155285530	16750	16750	16750	16750	0
133	20240401	181900	155285530	16750	16750	16750	16750	0
134	20240401	181800	155285530	16750	16750	16750	16750	0
135	20240401	181700	155285530	16750	16750	16750	16750	0
136	20240401	181600	155285530	16750	16750	16750	16750	0
137	20240401	181500	155285530	16750	16750	16750	16750	0
138	20240401	181400	155285530	16750	16750	16750	16750	0
139	20240401	181300	155285530	16750	16750	16750	16750	0
140	20240401	181200	155285530	16750	16750	16750	16750	0
141	20240401	181100	155285530	16750	16750	16750	16750	0
142	20240401	181000	155285530	16750	16750	16750	16750	0
143	20240401	180900	155285530	16750	16750	16750	16750	0
144	20240401	180800	155285530	16750	16750	16750	16750	0
145	20240401	180700	155285530	16750	16750	16750	16750	0
146	20240401	180600	155285530	16750	16750	16750	16750	0
147	20240401	180500	155285530	16750	16750	16750	16750	0
148	20240401	180400	155285530	16750	16750	16750	16750	0
149	20240401	180300	155285530	16750	16750	16750	16750	0
150	20240401	180200	155285530	16750	16750	16750	16750	0
151	20240401	180100	155285530	16750	16750	16750	16750	0
152	20240401	180000	155285530	16750	16750	16750	16750	89
153	20240401	175900	155285530	16750	16750	16750	16750	0
154	20240401	175800	155285530	16750	16750	16750	16750	0
155	20240401	175700	155285530	16750	16750	16750	16750	0
156	20240401	175600	155285530	16750	16750	16750	16750	0
157	20240401	175500	155285530	16750	16750	16750	16750	0
158	20240401	175400	155285530	16750	16750	16750	16750	0
159	20240401	175300	155285530	16750	16750	16750	16750	0
160	20240401	175200	155285530	16750	16750	16750	16750	0
161	20240401	175100	155285530	16750	16750	16750	16750	0
162	20240401	175000	155285530	16750	16750	16750	16750	0
163	20240401	174900	155285530	16750	16750	16750	16750	0
164	20240401	174800	155285530	16750	16750	16750	16750	0
165	20240401	174700	155285530	16750	16750	16750	16750	0
166	20240401	174600	155285530	16750	16750	16750	16750	0
167	20240401	174500	155285530	16750	16750	16750	16750	0
168	20240401	174400	155285530	16750	16750	16750	16750	0
169	20240401	174300	155285530	16750	16750	16750	16750	0
170	20240401	174200	155285530	16750	16750	16750	16750	0
171	20240401	174100	155285530	16750	16750	16750	16750	0
172	20240401	174000	155285530	16750	16750	16750	16750	0
173	20240401	173900	155285530	16750	16750	16750	16750	0
174	20240401	173800	155285530	16750	16750	16750	16750	0
175	20240401	173700	155285530	16750	16750	16750	16750	0
176	20240401	173600	155285530	16750	16750	16750	16750	0
177	20240401	173500	155285530	16750	16750	16750	16750	0
178	20240401	173400	155285530	16750	16750	16750	16750	0
179	20240401	173300	155285530	16750	16750	16750	16750	0
180	20240401	173200	155285530	16750	16750	16750	16750	0
181	20240401	173100	155285530	16750	16750	16750	16750	0
182	20240401	173000	155285530	16750	16750	16750	16750	89
183	20240401	172900	155285530	16750	16750	16750	16750	0
184	20240401	172800	155285530	16750	16750	16750	16750	0
185	20240401	172700	155285530	16750	16750	16750	16750	0
186	20240401	172600	155285530	16750	16750	16750	16750	0
187	20240401	172500	155285530	16750	16750	16750	16750	0
188	20240401	172400	155285530	16750	16750	16750	16750	0
189	20240401	172300	155285530	16750	16750	16750	16750	0
190	20240401	172200	155285530	16750	16750	16750	16750	0
191	20240401	172100	155285530	16750	16750	16750	16750	0
192	20240401	172000	155285530	16750	16750	16750	16750	0
193	20240401	171900	155285530	16750	16750	16750	16750	0
194	20240401	171800	155285530	16750	16750	16750	16750	0
195	20240401	171700	155285530	16750	16750	16750	16750	0
196	20240401	171600	155285530	16750	16750	16750	16750	0
197	20240401	171500	155285530	16750	16750	16750	16750	0
198	20240401	171400	155285530	16750	16750	16750	16750	0
199	20240401	171300	155285530	16750	16750	16750	16750	0
200	20240401	171200	155285530	16750	16750	16750	16750	0
201	20240401	171100	155285530	16750	16750	16750	16750	0
202	20240401	171000	155285530	16750	16750	16750	16750	0
203	20240401	170900	155285530	16750	16750	16750	16750	0
204	20240401	170800	155285530	16750	16750	16750	16750	0
205	20240401	170700	155285530	16750	16750	16750	16750	0
206	20240401	170600	155285530	16750	16750	16750	16750	0
207	20240401	170500	155285530	16750	16750	16750	16750	0
208	20240401	170400	155285530	16750	16750	16750	16750	0
209	20240401	170300	155285530	16750	16750	16750	16750	0
210	20240401	170200	155285530	16750	16750	16750	16750	0
211	20240401	170100	155285530	16750	16750	16750	16750	0
212	20240401	170000	155285530	16750	16750	16750	16750	89
213	20240401	165900	155285530	16750	16750	16750	16750	0
214	20240401	165800	155285530	16750	16750	16750	16750	0
215	20240401	165700	155285530	16750	16750	16750	16750	0
216	20240401	165600	155285530	16750	16750	16750	16750	0
217	20240401	165500	155285530	16750	16750	16750	16750	0
218	20240401	165400	155285530	16750	16750	16750	16750	0
219	20240401	165300	155285530	16750	16750	16750	16750	0
220	20240401	165200	155285530	16750	16750	16750	16750	0
221	20240401	165100	155285530	16750	16750	16750	16750	0
222	20240401	165000	155285530	16750	16750	16750	16750	0
223	20240401	164900	155285530	16750	16750	16750	16750	0
224	20240401	164800	155285530	16750	16750	16750	16750	0
225	20240401	164700	155285530	16750	16750	16750	16750	0
226	20240401	164600	155285530	16750	16750	16750	16750	0
227	20240401	164500	155285530	16750	16750	16750	16750	0
228	20240401	164400	155285530	16750	16750	16750	16750	0
229	20240401	164300	155285530	16750	16750	16750	16750	0
230	20240401	164200	155285530	16750	16750	16750	16750	0
231	20240401	164100	155285530	16750	16750	16750	16750	0
232	20240401	164000	155285530	16750	16750	16750	16750	0
233	20240401	163900	155285530	16750	16750	16750	16750	0
234	20240401	163800	155285530	16750	16750	16750	16750	0
235	20240401	163700	155285530	16750	16750	16750	16750	0
236	20240401	163600	155285530	16750	16750	16750	16750	0
237	20240401	163500	155285530	16750	16750	16750	16750	0
238	20240401	163400	155285530	16750	16750	16750	16750	0
239	20240401	163300	155285530	16750	16750	16750	16750	0
240	20240401	163200	155285530	16750	16750	16750	16750	0
241	20240401	163100	155285530	16750	16750	16750	16750	0
242	20240401	163000	155285530	16750	16750	16750	16750	89
243	20240401	162900	155285530	16750	16750	16750	16750	0
244	20240401	162800	155285530	16750	16750	16750	16750	0
245	20240401	162700	155285530	16750	16750	16750	16750	0
246	20240401	162600	155285530	16750	16750	16750	16750	0
247	20240401	162500	155285530	16750	16750	16750	16750	0
248	20240401	162400	155285530	16750	16750	16750	16750	0
249	20240401	162300	155285530	16750	16750	16750	16750	0
250	20240401	162200	155285530	16750	16750	16750	16750	0
251	20240401	162100	155285530	16750	16750	16750	16750	0
252	20240401	162000	155285530	16750	16750	16750	16750	0
253	20240401	161900	155285530	16750	16750	16750	16750	0
254	20240401	161800	155285530	16750	16750	16750	16750	0
255	20240401	161700	155285530	16750	16750	16750	16750	0
256	20240401	161600	155285530	16750	16750	16750	16750	0
257	20240401	161500	155285530	16750	16750	16750	16750	0
258	20240401	161400	155285530	16750	16750	16750	16750	0
259	20240401	161300	155285530	16750	16750	16750	16750	0
260	20240401	161200	155285530	16750	16750	16750	16750	0
261	20240401	161100	155285530	16750	16750	16750	16750	0
262	20240401	161000	155285530	16750	16750	16750	16750	0
263	20240401	160900	155285530	16750	16750	16750	16750	0
264	20240401	160800	155285530	16750	16750	16750	16750	0
265	20240401	160700	155285530	16750	16750	16750	16750	0
266	20240401	160600	155285530	16750	16750	16750	16750	0
267	20240401	160500	155285530	16750	16750	16750	16750	0
268	20240401	160400	155285530	16750	16750	16750	16750	0
269	20240401	160300	155285530	16750	16750	16750	16750	0
270	20240401	160200	155285530	16750	16750	16750	16750	0
271	20240401	160100	155285530	16750	16750	16750	16750	0
272	20240401	160000	155285530	16750	16750	16750	16750	89
273	20240401	155900	155285530	16750	16750	16750	16750	0
274	20240401	155800	155285530	16750	16750	16750	16750	0
275	20240401	155700	155285530	16750	16750	16750	16750	0
276	20240401	155600	155285530	16750	16750	16750	16750	0
277	20240401	155500	155285530	16750	16750	16750	16750	0
278	20240401	155400	155285530	16750	16750	16750	16750	0
279	20240401	155300	155285530	16750	16750	16750	16750	0
280	20240401	155200	155285530	16750	16750	16750	16750	0
281	20240401	155100	155285530	16750	16750	16750	16750	0
282	20240401	155000	155285530	16750	16750	16750	16750	0
283	20240401	154900	155285530	16750	16750	16750	16750	0
284	20240401	154800	155285530	16750	16750	16750	16750	0
285	20240401	154700	155285530	16750	16750	16750	16750	0
286	20240401	154600	155285530	16750	16750	16750	16750	0
287	20240401	154500	155285530	16750	16750	16750	16750	0
288	20240401	154400	155285530	16750	16750	16750	16750	0
289	20240401	154300	155285530	16750	16750	16750	16750	0
290	20240401	154200	155285530	16750	16750	16750	16750	0
291	20240401	154100	155285530	16750	16750	16750	16750	0
292	20240401	154000	155285530	16750	16750	16750	16750	0
293	20240401	153900	155285530	16750	16750	16750	16750	0
294	20240401	153800	155285530	16750	16750	16750	16750	0
295	20240401	153700	155285530	16750	16750	16750	16750	0
296	20240401	153600	155285530	16750	16750	16750	16750	0
297	20240401	153500	155285530	16750	16750	16750	16750	0
298	20240401	153400	155285530	16750	16750	16750	16750	0
299	20240401	153300	155285530	16750	16750	16750	16750	0
300	20240401	153200	155285530	16750	16750	16750	16750	0
301	20240401	153100	155285530	16750	16750	16750	16750	0
302	20240401	153000	155285530	16750	16750	16750	16750	178
303	20240401	152900	153794780	16820	16820	16820	16820	0
304	20240401	152800	153794780	16820	16820	16820	16820	0
305	20240401	152700	153794780	16820	16820	16820	16820	0
306	20240401	152600	153794780	16820	16820	16820	16820	0
307	20240401	152500	153794780	16820	16820	16820	16820	0
308	20240401	152400	153794780	16820	16820	16820	16820	0
309	20240401	152300	153794780	16820	16820	16820	16820	0
310	20240401	152200	153794780	16820	16820	16820	16820	0
311	20240401	152100	153794780	16820	16820	16820	16820	0
312	20240401	152000	153794780	16820	16820	16820	16820	0
313	20240401	151900	153794780	16820	16820	16820	16820	10
314	20240401	151800	153626580	16820	16800	16820	16800	5
315	20240401	151700	153542540	16750	16740	16750	16740	86
316	20240401	151600	152102440	16710	16740	16740	16710	82
317	20240401	151500	150730770	16710	16710	16710	16710	0
318	20240401	151400	150730770	16710	16710	16710	16710	0
319	20240401	151300	150730770	16710	16750	16750	16710	110
320	20240401	151200	148888670	16750	16750	16750	16750	0
321	20240401	151100	148888670	16750	16750	16750	16750	3
322	20240401	151000	148838420	16710	16710	16710	16710	11
323	20240401	150900	148654610	16750	16750	16750	16750	7
324	20240401	150800	148537360	16750	16750	16750	16750	0
325	20240401	150700	148537360	16750	16750	16750	16750	3
326	20240401	150600	148487110	16710	16710	16710	16710	10
327	20240401	150500	148320010	16750	16750	16750	16750	0
328	20240401	150400	148320010	16750	16750	16750	16750	5
329	20240401	150300	148236260	16750	16710	16750	16710	486
330	20240401	150200	140096200	16710	16710	16710	16710	50
331	20240401	150100	139260700	16750	16720	16750	16720	300
332	20240401	150000	134237020	16710	16730	16730	16710	100
333	20240401	145900	132565880	16730	16730	16730	16730	0
334	20240401	145800	132565880	16730	16730	16730	16730	0
335	20240401	145700	132565880	16730	16730	16730	16730	15
336	20240401	145600	132314930	16710	16710	16710	16710	630
337	20240401	145500	121787630	16730	16730	16730	16710	37
338	20240401	145400	121169130	16710	16710	16710	16710	0
339	20240401	145300	121169130	16710	16710	16710	16710	10
340	20240401	145200	121002030	16710	16710	16710	16710	249
341	20240401	145100	116841240	16720	16720	16720	16720	0
342	20240401	145000	116841240	16720	16720	16720	16720	40
343	20240401	144900	116172440	16720	16720	16720	16720	50
344	20240401	144800	115336440	16720	16720	16720	16720	200
345	20240401	144700	111992440	16720	16730	16730	16720	21
346	20240401	144600	111641310	16710	16720	16720	16710	160
347	20240401	144500	108966210	16720	16720	16720	16720	0
348	20240401	144400	108966210	16720	16720	16720	16720	0
349	20240401	144300	108966210	16720	16720	16720	16720	0
350	20240401	144200	108966210	16720	16720	16720	16720	11
351	20240401	144100	108782290	16720	16720	16720	16720	0
352	20240401	144000	108782290	16720	16720	16720	16720	0
353	20240401	143900	108782290	16720	16720	16720	16720	10
354	20240401	143800	108615090	16720	16720	16720	16720	0
355	20240401	143700	108615090	16720	16720	16720	16720	72
356	20240401	143600	107411250	16730	16730	16730	16730	11
357	20240401	143500	107227220	16730	16730	16730	16730	0
358	20240401	143400	107227220	16730	16730	16730	16730	0
359	20240401	143300	107227220	16730	16730	16730	16730	0
360	20240401	143200	107227220	16730	16730	16730	16730	0
361	20240401	143100	107227220	16730	16730	16730	16730	0
362	20240401	143000	107227220	16730	16730	16730	16730	49
363	20240401	142900	106407450	16720	16720	16720	16720	10
364	20240401	142800	106240250	16730	16730	16730	16730	84
365	20240401	142700	104834930	16730	16730	16730	16730	0
366	20240401	142600	104834930	16730	16730	16730	16730	0
367	20240401	142500	104834930	16730	16730	16730	16730	11
368	20240401	142400	104650900	16730	16730	16730	16730	0
369	20240401	142300	104650900	16730	16730	16730	16730	0
370	20240401	142200	104650900	16730	16730	16730	16730	10
371	20240401	142100	104483600	16750	16750	16750	16750	15
372	20240401	142000	104232350	16730	16730	16730	16730	0
373	20240401	141900	104232350	16730	16730	16730	16730	11
374	20240401	141800	104048320	16740	16740	16740	16740	0
375	20240401	141700	104048320	16740	16740	16740	16740	0
376	20240401	141600	104048320	16740	16740	16740	16740	0
377	20240401	141500	104048320	16740	16740	16740	16740	0
378	20240401	141400	104048320	16740	16740	16740	16740	0
379	20240401	141300	104048320	16740	16740	16740	16740	0
380	20240401	141200	104048320	16740	16730	16740	16730	21
381	20240401	141100	103696890	16730	16730	16730	16730	0
382	20240401	141000	103696890	16730	16730	16730	16730	0
383	20240401	140900	103696890	16730	16730	16730	16730	0
384	20240401	140800	103696890	16730	16740	16740	16730	16
385	20240401	140700	103429190	16740	16740	16740	16740	0
386	20240401	140600	103429190	16740	16740	16740	16740	0
387	20240401	140500	103429190	16740	16740	16740	16740	5
388	20240401	140400	103345490	16750	16750	16750	16750	5
389	20240401	140300	103261740	16750	16750	16750	16750	0
390	20240401	140200	103261740	16750	16750	16750	16750	0
391	20240401	140100	103261740	16750	16740	16750	16740	14
392	20240401	140000	103027370	16730	16730	16730	16730	0
393	20240401	135900	103027370	16730	16730	16730	16730	0
394	20240401	135800	103027370	16730	16730	16730	16730	11
395	20240401	135700	102843340	16730	16730	16730	16730	15
396	20240401	135600	102592390	16730	16730	16730	16730	0
397	20240401	135500	102592390	16730	16730	16730	16730	10
398	20240401	135400	102425090	16730	16730	16730	16730	0
399	20240401	135300	102425090	16730	16730	16730	16730	0
400	20240401	135200	102425090	16730	16730	16730	16730	0
401	20240401	135100	102425090	16730	16730	16730	16730	11
402	20240401	135000	102241060	16730	16730	16730	16730	0
403	20240401	134900	102241060	16730	16730	16730	16730	0
404	20240401	134800	102241060	16730	16730	16730	16730	10
405	20240401	134700	102073760	16730	16730	16730	16730	0
406	20240401	134600	102073760	16730	16730	16730	16730	0
407	20240401	134500	102073760	16730	16730	16730	16730	11
408	20240401	134400	101889730	16730	16730	16730	16730	0
409	20240401	134300	101889730	16730	16730	16730	16730	0
410	20240401	134200	101889730	16730	16730	16730	16730	0
411	20240401	134100	101889730	16730	16730	16730	16730	10
412	20240401	134000	101722430	16760	16760	16760	16760	0
413	20240401	133900	101722430	16760	16760	16760	16760	100
414	20240401	133800	100046430	16730	16730	16730	16730	11
415	20240401	133700	99862400	16730	16730	16730	16730	0
416	20240401	133600	99862400	16730	16730	16730	16730	0
417	20240401	133500	99862400	16730	16730	16730	16730	0
418	20240401	133400	99862400	16730	16730	16730	16730	10
419	20240401	133300	99695100	16730	16730	16730	16730	0
420	20240401	133200	99695100	16730	16730	16730	16730	0
421	20240401	133100	99695100	16730	16730	16730	16730	11
422	20240401	133000	99511070	16730	16730	16730	16730	0
423	20240401	132900	99511070	16730	16730	16730	16730	0
424	20240401	132800	99511070	16730	16730	16730	16730	10
425	20240401	132700	99343770	16730	16730	16730	16730	0
426	20240401	132600	99343770	16730	16730	16730	16730	0
427	20240401	132500	99343770	16730	16730	16730	16730	0
428	20240401	132400	99343770	16730	16730	16730	16730	0
429	20240401	132300	99343770	16730	16730	16730	16730	0
430	20240401	132200	99343770	16730	16730	16730	16730	0
431	20240401	132100	99343770	16730	16720	16730	16720	21
432	20240401	132000	98992540	16720	16720	16720	16720	0
433	20240401	131900	98992540	16720	16720	16720	16720	10
434	20240401	131800	98825340	16720	16720	16720	16720	0
435	20240401	131700	98825340	16720	16720	16720	16720	12
436	20240401	131600	98624700	16730	16730	16730	16730	0
437	20240401	131500	98624700	16730	16730	16730	16730	0
438	20240401	131400	98624700	16730	16730	16730	16730	9
439	20240401	131300	98474130	16740	16740	16740	16740	9
440	20240401	131200	98323470	16740	16740	16740	16740	0
441	20240401	131100	98323470	16740	16740	16740	16740	2
442	20240401	131000	98289990	16800	16800	16800	16800	0
443	20240401	130900	98289990	16800	16800	16800	16800	6
444	20240401	130800	98189190	16730	16730	16730	16730	0
445	20240401	130700	98189190	16730	16800	16800	16730	13
446	20240401	130600	97971560	16800	16800	16800	16800	1
447	20240401	130500	97954760	16730	16730	16730	16730	0
448	20240401	130400	97954760	16730	16730	16730	16730	10
449	20240401	130300	97787460	16800	16800	16800	16800	0
450	20240401	130200	97787460	16800	16800	16800	16800	6
451	20240401	130100	97686660	16720	16720	16720	16720	0
452	20240401	130000	97686660	16720	16720	16720	16720	11
453	20240401	125900	97502740	16720	16720	16720	16720	0
454	20240401	125800	97502740	16720	16720	16720	16720	0
455	20240401	125700	97502740	16720	16720	16720	16720	10
456	20240401	125600	97335540	16720	16720	16720	16720	0
457	20240401	125500	97335540	16720	16720	16720	16720	0
458	20240401	125400	97335540	16720	16720	16720	16720	11
459	20240401	125300	97151620	16720	16720	16720	16720	0
460	20240401	125200	97151620	16720	16720	16720	16720	0
461	20240401	125100	97151620	16720	16720	16720	16720	0
462	20240401	125000	97151620	16720	16720	16720	16720	92
463	20240401	124900	95613380	16720	16720	16720	16720	0
464	20240401	124800	95613380	16720	16720	16720	16720	39
465	20240401	124700	94961300	16720	16720	16720	16720	11
466	20240401	124600	94777380	16720	16720	16720	16720	0
467	20240401	124500	94777380	16720	16720	16720	16720	0
468	20240401	124400	94777380	16720	16720	16720	16720	0
469	20240401	124300	94777380	16720	16720	16720	16720	10
470	20240401	124200	94610180	16720	16720	16720	16720	0
471	20240401	124100	94610180	16720	16720	16720	16720	0
472	20240401	124000	94610180	16720	16720	16720	16720	11
473	20240401	123900	94426260	16720	16720	16720	16720	0
474	20240401	123800	94426260	16720	16720	16720	16720	0
475	20240401	123700	94426260	16720	16720	16720	16720	10
476	20240401	123600	94259060	16720	16800	16800	16720	35
477	20240401	123500	93673780	16720	16720	16720	16720	0
478	20240401	123400	93673780	16720	16720	16720	16720	210
479	20240401	123300	90162580	16720	16800	16800	16720	12
480	20240401	123200	89961860	16800	16800	16800	16800	0
481	20240401	123100	89961860	16800	16800	16800	16800	0
482	20240401	123000	89961860	16800	16720	16800	16720	11
483	20240401	122900	89777860	16720	16720	16720	16720	0
484	20240401	122800	89777860	16720	16720	16720	16720	0
485	20240401	122700	89777860	16720	16720	16720	16720	0
486	20240401	122600	89777860	16720	16720	16720	16720	11
487	20240401	122500	89593940	16710	16710	16710	16710	0
488	20240401	122400	89593940	16710	16710	16710	16710	0
489	20240401	122300	89593940	16710	16710	16710	16710	10
490	20240401	122200	89426840	16710	16710	16710	16710	0
491	20240401	122100	89426840	16710	16710	16710	16710	0
492	20240401	122000	89426840	16710	16710	16710	16710	11
493	20240401	121900	89243030	16710	16710	16710	16710	0
494	20240401	121800	89243030	16710	16710	16710	16710	0
495	20240401	121700	89243030	16710	16710	16710	16710	0
496	20240401	121600	89243030	16710	16710	16710	16710	10
497	20240401	121500	89075930	16710	16710	16710	16710	0
498	20240401	121400	89075930	16710	16710	16710	16710	0
499	20240401	121300	89075930	16710	16710	16710	16710	11
500	20240401	121200	88892120	16710	16710	16710	16710	0
501	20240401	121100	88892120	16710	16710	16710	16710	0
502	20240401	121000	88892120	16710	16710	16710	16710	0
503	20240401	120900	88892120	16710	16710	16710	16710	10
504	20240401	120800	88725020	16710	16710	16710	16710	0
505	20240401	120700	88725020	16710	16710	16710	16710	0
506	20240401	120600	88725020	16710	16710	16710	16710	11
507	20240401	120500	88541210	16710	16710	16710	16710	0
508	20240401	120400	88541210	16710	16710	16710	16710	20
509	20240401	120300	88207010	16710	16710	16710	16710	0
510	20240401	120200	88207010	16710	16710	16710	16710	13
511	20240401	120100	87989780	16700	16700	16700	16700	0
512	20240401	120000	87989780	16700	16700	16700	16700	0
513	20240401	115900	87989780	16700	16700	16700	16700	11
514	20240401	115800	87806080	16710	16710	16710	16710	0
515	20240401	115700	87806080	16710	16710	16710	16710	0
516	20240401	115600	87806080	16710	16710	16710	16710	17
517	20240401	115500	87522010	16700	16700	16700	16700	0
518	20240401	115400	87522010	16700	16700	16700	16700	0
519	20240401	115300	87522010	16700	16720	16720	16700	37
520	20240401	115200	86903840	16720	16720	16720	16720	5
521	20240401	115100	86820240	16710	16710	16710	16710	0
522	20240401	115000	86820240	16710	16710	16710	16710	1
523	20240401	114900	86803530	16710	16710	16710	16710	11
524	20240401	114800	86619720	16800	16800	16800	16800	10
525	20240401	114700	86451720	16800	16800	16800	16800	20
526	20240401	114600	86115720	16800	16800	16800	16800	5
527	20240401	114500	86031720	16710	16710	16710	16710	10
528	20240401	114400	85864620	16710	16710	16710	16710	10
529	20240401	114300	85697520	16710	16710	16710	16710	0
530	20240401	114200	85697520	16710	16710	16710	16710	11
531	20240401	114100	85513710	16700	16700	16700	16700	0
532	20240401	114000	85513710	16700	16700	16700	16700	0
533	20240401	113900	85513710	16700	16700	16700	16700	10
534	20240401	113800	85346710	16700	16700	16700	16700	0
535	20240401	113700	85346710	16700	16700	16700	16700	6
536	20240401	113600	85246510	16700	16700	16700	16700	0
537	20240401	113500	85246510	16700	16700	16700	16700	11
538	20240401	113400	85062810	16700	16700	16700	16700	0
539	20240401	113300	85062810	16700	16800	16800	16700	2
540	20240401	113200	85029310	16700	16700	16700	16700	10
541	20240401	113100	84862310	16810	16810	16810	16810	0
542	20240401	113000	84862310	16810	16810	16810	16810	0
543	20240401	112900	84862310	16810	16810	16810	16810	0
544	20240401	112800	84862310	16810	16810	16810	16810	14
545	20240401	112700	84626970	16810	16810	16810	16810	0
546	20240401	112600	84626970	16810	16810	16810	16690	19
547	20240401	112500	84307960	16800	16800	16800	16800	29
548	20240401	112400	83820760	16800	16800	16800	16800	69
549	20240401	112300	82661560	16690	16690	16690	16690	0
550	20240401	112200	82661560	16690	16690	16690	16690	18
551	20240401	112100	82361140	16690	16690	16690	16690	0
552	20240401	112000	82361140	16690	16690	16690	16690	0
553	20240401	111900	82361140	16690	16690	16690	16690	0
554	20240401	111800	82361140	16690	16690	16690	16690	10
555	20240401	111700	82194240	16690	16690	16690	16690	0
556	20240401	111600	82194240	16690	16690	16690	16690	0
557	20240401	111500	82194240	16690	16690	16690	16690	11
558	20240401	111400	82010650	16690	16690	16690	16690	8
559	20240401	111300	81877130	16690	16690	16690	16690	0
560	20240401	111200	81877130	16690	16690	16690	16690	0
561	20240401	111100	81877130	16690	16690	16690	16690	10
562	20240401	111000	81710230	16690	16690	16690	16690	0
563	20240401	110900	81710230	16690	16690	16690	16690	0
564	20240401	110800	81710230	16690	16690	16690	16690	12
565	20240401	110700	81509950	16690	16690	16690	16690	0
566	20240401	110600	81509950	16690	16690	16690	16690	0
567	20240401	110500	81509950	16690	16690	16690	16690	10
568	20240401	110400	81343050	16690	16690	16690	16690	0
569	20240401	110300	81343050	16690	16690	16690	16690	0
570	20240401	110200	81343050	16690	16690	16690	16690	30
571	20240401	110100	80842350	16690	16690	16690	16690	26
572	20240401	110000	80408410	16690	16690	16690	16690	0
573	20240401	105900	80408410	16690	16690	16690	16690	0
574	20240401	105800	80408410	16690	16690	16690	16690	10
575	20240401	105700	80241510	16690	16690	16690	16690	0
576	20240401	105600	80241510	16690	16700	16700	16690	6
577	20240401	105500	80141360	16800	16800	16800	16800	1
578	20240401	105400	80124560	16690	16690	16690	16690	11
579	20240401	105300	79940970	16700	16700	16700	16700	110
580	20240401	105200	78103970	16700	16700	16700	16700	0
581	20240401	105100	78103970	16700	16720	16720	16700	1099
582	20240401	105000	59744930	16720	16750	16750	16720	40
583	20240401	104900	59075590	16750	16750	16750	16750	2
584	20240401	104800	59042090	16800	16750	16800	16750	13
585	20240401	104700	58824240	16750	16750	16750	16750	0
586	20240401	104600	58824240	16750	16750	16750	16750	0
587	20240401	104500	58824240	16750	16750	16750	16750	0
588	20240401	104400	58824240	16750	16750	16750	16750	10
589	20240401	104300	58656740	16800	16800	16800	16800	0
590	20240401	104200	58656740	16800	16800	16800	16800	2
591	20240401	104100	58623140	16750	16750	16750	16750	11
592	20240401	104000	58438890	16750	16750	16750	16750	0
593	20240401	103900	58438890	16750	16750	16750	16750	0
594	20240401	103800	58438890	16750	16750	16750	16750	0
595	20240401	103700	58438890	16750	16750	16750	16750	10
596	20240401	103600	58271390	16750	16750	16750	16750	0
597	20240401	103500	58271390	16750	16750	16750	16750	0
598	20240401	103400	58271390	16750	16750	16750	16750	11
599	20240401	103300	58087140	16750	16750	16750	16750	0
600	20240401	103200	58087140	16750	16750	16750	16750	0
601	20240401	103100	58087140	16750	16750	16750	16750	10
602	20240401	103000	57919640	16800	16800	16800	16800	0
603	20240401	102900	57919640	16800	16800	16800	16800	0
604	20240401	102800	57919640	16800	16800	16800	16800	0
605	20240401	102700	57919640	16800	16800	16800	16800	0
606	20240401	102600	57919640	16800	16800	16800	16800	0
607	20240401	102500	57919640	16800	16800	16800	16800	0
608	20240401	102400	57919640	16800	16750	16800	16750	23
609	20240401	102300	57533840	16750	16750	16750	16750	0
610	20240401	102200	57533840	16750	16750	16750	16750	3
611	20240401	102100	57483590	16740	16740	16740	16740	0
612	20240401	102000	57483590	16740	16740	16740	16740	0
613	20240401	101900	57483590	16740	16740	16740	16740	0
614	20240401	101800	57483590	16740	16740	16740	16740	18
615	20240401	101700	57182270	16740	16720	16740	16720	28
616	20240401	101600	56713770	16710	16710	16710	16710	0
617	20240401	101500	56713770	16710	16710	16710	16710	0
618	20240401	101400	56713770	16710	16710	16710	16710	10
619	20240401	101300	56546670	16710	16710	16710	16710	0
620	20240401	101200	56546670	16710	16710	16710	16710	0
621	20240401	101100	56546670	16710	16710	16710	16710	0
622	20240401	101000	56546670	16710	16710	16710	16710	11
623	20240401	100900	56362860	16800	16800	16800	16800	0
624	20240401	100800	56362860	16800	16800	16800	16800	0
625	20240401	100700	56362860	16800	16800	16800	16710	13
626	20240401	100600	56145360	16710	16710	16710	16710	0
627	20240401	100500	56145360	16710	16710	16710	16710	0
628	20240401	100400	56145360	16710	16710	16710	16710	11
629	20240401	100300	55961550	16710	16710	16710	16710	11
630	20240401	100200	55777740	16710	16710	16710	16710	1
631	20240401	100100	55761030	16710	16710	16710	16710	0
632	20240401	100000	55761030	16710	16700	16710	16700	410
633	20240401	095900	48910030	16710	16710	16710	16710	0
634	20240401	095800	48910030	16710	16710	16710	16710	0
635	20240401	095700	48910030	16710	16710	16710	16710	18
636	20240401	095600	48609250	16710	16710	16710	16710	300
637	20240401	095500	43596250	16710	16710	16710	16710	0
638	20240401	095400	43596250	16710	16710	16710	16710	0
639	20240401	095300	43596250	16710	16710	16710	16710	0
640	20240401	095200	43596250	16710	16710	16710	16710	0
641	20240401	095100	43596250	16710	16710	16710	16710	0
642	20240401	095000	43596250	16710	16700	16710	16700	321
643	20240401	094900	38232450	16710	16710	16710	16710	0
644	20240401	094800	38232450	16710	16710	16710	16710	80
645	20240401	094700	36895650	16710	16710	16710	16710	0
646	20240401	094600	36895650	16710	16710	16710	16710	0
647	20240401	094500	36895650	16710	16760	16840	16710	101
648	20240401	094400	35198040	16710	16710	16710	16710	0
649	20240401	094300	35198040	16710	16710	16710	16710	11
650	20240401	094200	35014230	16700	16700	16700	16700	0
651	20240401	094100	35014230	16700	16700	16700	16700	48
652	20240401	094000	34212630	16700	16690	16700	16690	24
653	20240401	093900	33811960	16700	16700	16700	16700	0
654	20240401	093800	33811960	16700	16700	16700	16700	50
655	20240401	093700	32976960	16690	16690	16690	16690	0
656	20240401	093600	32976960	16690	16690	16690	16690	14
657	20240401	093500	32743300	16690	16690	16690	16690	5
658	20240401	093400	32659850	16690	16690	16690	16690	8
659	20240401	093300	32526330	16690	16690	16690	16690	0
660	20240401	093200	32526330	16690	16690	16690	16690	13
661	20240401	093100	32309360	16680	16680	16680	16680	0
662	20240401	093000	32309360	16680	16680	16680	16680	14
663	20240401	092900	32075840	16680	16680	16680	16680	13
664	20240401	092800	31859000	16680	16680	16680	16680	7
665	20240401	092700	31742240	16680	16680	16680	16680	13
666	20240401	092600	31525400	16680	16680	16680	16680	0
667	20240401	092500	31525400	16680	16680	16680	16680	14
668	20240401	092400	31291880	16670	16670	16670	16670	0
669	20240401	092300	31291880	16670	16670	16670	16670	159
670	20240401	092200	28641350	16670	16670	16670	16670	0
671	20240401	092100	28641350	16670	16760	16760	16670	27
672	20240401	092000	28190000	16760	16760	16760	16760	10
673	20240401	091900	28022400	16760	16760	16760	16760	6
674	20240401	091800	27921840	16760	16760	16760	16760	20
675	20240401	091700	27586640	16760	16760	16760	16760	10
676	20240401	091600	27419040	16760	16670	16760	16670	1014
677	20240401	091500	10426630	16670	16670	16670	16670	0
678	20240401	091400	10426630	16670	16670	16670	16670	25
679	20240401	091300	10009880	16670	16670	16670	16670	81
680	20240401	091200	8659610	16670	16670	16670	16670	11
681	20240401	091100	8476240	16670	16670	16670	16670	0
682	20240401	091000	8476240	16670	16670	16670	16670	15
683	20240401	090900	8226190	16670	16670	16670	16670	13
684	20240401	090800	8009480	16670	16670	16670	16670	0
685	20240401	090700	8009480	16670	16670	16670	16670	14
686	20240401	090600	7776100	16730	16670	16730	16670	5
687	20240401	090500	7692630	16660	16660	16660	16660	13
688	20240401	090400	7476050	16650	16650	16650	16650	0
689	20240401	090300	7476050	16650	16650	16650	16650	13
690	20240401	090200	7259600	16650	16650	16650	16650	22
691	20240401	090100	6893300	16650	16750	16750	16650	15
692	20240401	090000	6643450	16750	16650	16750	16650	399