KissMeData/078070/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193600	130650860	12700	12700	12700	12700	287
3	20240405	193500	130650860	12700	12700	12700	12700	0
4	20240405	193400	130650860	12700	12700	12700	12700	0
5	20240405	193300	130650860	12700	12700	12700	12700	0
6	20240405	193200	130650860	12700	12700	12700	12700	0
7	20240405	193100	130650860	12700	12700	12700	12700	0
8	20240405	193000	130650860	12700	12700	12700	12700	0
9	20240405	192900	130650860	12700	12700	12700	12700	0
10	20240405	192800	130650860	12700	12700	12700	12700	0
11	20240405	192700	130650860	12700	12700	12700	12700	0
12	20240405	192600	130650860	12700	12700	12700	12700	0
13	20240405	192500	130650860	12700	12700	12700	12700	0
14	20240405	192400	130650860	12700	12700	12700	12700	0
15	20240405	192300	130650860	12700	12700	12700	12700	0
16	20240405	192200	130650860	12700	12700	12700	12700	0
17	20240405	192100	130650860	12700	12700	12700	12700	0
18	20240405	192000	130650860	12700	12700	12700	12700	0
19	20240405	191900	130650860	12700	12700	12700	12700	0
20	20240405	191800	130650860	12700	12700	12700	12700	0
21	20240405	191700	130650860	12700	12700	12700	12700	0
22	20240405	191600	130650860	12700	12700	12700	12700	0
23	20240405	191500	130650860	12700	12700	12700	12700	0
24	20240405	191400	130650860	12700	12700	12700	12700	0
25	20240405	191300	130650860	12700	12700	12700	12700	0
26	20240405	191200	130650860	12700	12700	12700	12700	0
27	20240405	191100	130650860	12700	12700	12700	12700	0
28	20240405	191000	130650860	12700	12700	12700	12700	0
29	20240405	190900	130650860	12700	12700	12700	12700	0
30	20240405	190800	130650860	12700	12700	12700	12700	0
31	20240405	190700	130650860	12700	12700	12700	12700	0
32	20240405	190600	130650860	12700	12700	12700	12700	287
33	20240405	190500	130650860	12700	12700	12700	12700	0
34	20240405	190400	130650860	12700	12700	12700	12700	0
35	20240405	190300	130650860	12700	12700	12700	12700	0
36	20240405	190200	130650860	12700	12700	12700	12700	0
37	20240405	190100	130650860	12700	12700	12700	12700	0
38	20240405	190000	130650860	12700	12700	12700	12700	0
39	20240405	185900	130650860	12700	12700	12700	12700	0
40	20240405	185800	130650860	12700	12700	12700	12700	0
41	20240405	185700	130650860	12700	12700	12700	12700	0
42	20240405	185600	130650860	12700	12700	12700	12700	0
43	20240405	185500	130650860	12700	12700	12700	12700	0
44	20240405	185400	130650860	12700	12700	12700	12700	0
45	20240405	185300	130650860	12700	12700	12700	12700	0
46	20240405	185200	130650860	12700	12700	12700	12700	0
47	20240405	185100	130650860	12700	12700	12700	12700	0
48	20240405	185000	130650860	12700	12700	12700	12700	0
49	20240405	184900	130650860	12700	12700	12700	12700	0
50	20240405	184800	130650860	12700	12700	12700	12700	0
51	20240405	184700	130650860	12700	12700	12700	12700	0
52	20240405	184600	130650860	12700	12700	12700	12700	0
53	20240405	184500	130650860	12700	12700	12700	12700	0
54	20240405	184400	130650860	12700	12700	12700	12700	0
55	20240405	184300	130650860	12700	12700	12700	12700	0
56	20240405	184200	130650860	12700	12700	12700	12700	0
57	20240405	184100	130650860	12700	12700	12700	12700	0
58	20240405	184000	130650860	12700	12700	12700	12700	0
59	20240405	183900	130650860	12700	12700	12700	12700	0
60	20240405	183800	130650860	12700	12700	12700	12700	0
61	20240405	183700	130650860	12700	12700	12700	12700	0
62	20240405	183600	130650860	12700	12700	12700	12700	287
63	20240405	183500	130650860	12700	12700	12700	12700	0
64	20240405	183400	130650860	12700	12700	12700	12700	0
65	20240405	183300	130650860	12700	12700	12700	12700	0
66	20240405	183200	130650860	12700	12700	12700	12700	0
67	20240405	183100	130650860	12700	12700	12700	12700	0
68	20240405	183000	130650860	12700	12700	12700	12700	0
69	20240405	182900	130650860	12700	12700	12700	12700	0
70	20240405	182800	130650860	12700	12700	12700	12700	0
71	20240405	182700	130650860	12700	12700	12700	12700	0
72	20240405	182600	130650860	12700	12700	12700	12700	0
73	20240405	182500	130650860	12700	12700	12700	12700	0
74	20240405	182400	130650860	12700	12700	12700	12700	0
75	20240405	182300	130650860	12700	12700	12700	12700	0
76	20240405	182200	130650860	12700	12700	12700	12700	0
77	20240405	182100	130650860	12700	12700	12700	12700	0
78	20240405	182000	130650860	12700	12700	12700	12700	0
79	20240405	181900	130650860	12700	12700	12700	12700	0
80	20240405	181800	130650860	12700	12700	12700	12700	0
81	20240405	181700	130650860	12700	12700	12700	12700	0
82	20240405	181600	130650860	12700	12700	12700	12700	0
83	20240405	181500	130650860	12700	12700	12700	12700	0
84	20240405	181400	130650860	12700	12700	12700	12700	0
85	20240405	181300	130650860	12700	12700	12700	12700	0
86	20240405	181200	130650860	12700	12700	12700	12700	0
87	20240405	181100	130650860	12700	12700	12700	12700	0
88	20240405	181000	130650860	12700	12700	12700	12700	0
89	20240405	180900	130650860	12700	12700	12700	12700	0
90	20240405	180800	130650860	12700	12700	12700	12700	0
91	20240405	180700	130650860	12700	12700	12700	12700	0
92	20240405	180600	130650860	12700	12700	12700	12700	287
93	20240405	180500	130650860	12700	12700	12700	12700	0
94	20240405	180400	130650860	12700	12700	12700	12700	0
95	20240405	180300	130650860	12700	12700	12700	12700	0
96	20240405	180200	130650860	12700	12700	12700	12700	0
97	20240405	180100	130650860	12700	12700	12700	12700	0
98	20240405	180000	130650860	12700	12700	12700	12700	0
99	20240405	175900	130650860	12700	12700	12700	12700	0
100	20240405	175800	130650860	12700	12700	12700	12700	0
101	20240405	175700	130650860	12700	12700	12700	12700	0
102	20240405	175600	130650860	12700	12700	12700	12700	0
103	20240405	175500	130650860	12700	12700	12700	12700	0
104	20240405	175400	130650860	12700	12700	12700	12700	0
105	20240405	175300	130650860	12700	12700	12700	12700	0
106	20240405	175200	130650860	12700	12700	12700	12700	0
107	20240405	175100	130650860	12700	12700	12700	12700	0
108	20240405	175000	130650860	12700	12700	12700	12700	0
109	20240405	174900	130650860	12700	12700	12700	12700	0
110	20240405	174800	130650860	12700	12700	12700	12700	0
111	20240405	174700	130650860	12700	12700	12700	12700	0
112	20240405	174600	130650860	12700	12700	12700	12700	0
113	20240405	174500	130650860	12700	12700	12700	12700	0
114	20240405	174400	130650860	12700	12700	12700	12700	0
115	20240405	174300	130650860	12700	12700	12700	12700	0
116	20240405	174200	130650860	12700	12700	12700	12700	0
117	20240405	174100	130650860	12700	12700	12700	12700	0
118	20240405	174000	130650860	12700	12700	12700	12700	0
119	20240405	173900	130650860	12700	12700	12700	12700	0
120	20240405	173800	130650860	12700	12700	12700	12700	0
121	20240405	173700	130650860	12700	12700	12700	12700	0
122	20240405	173600	130650860	12700	12700	12700	12700	287
123	20240405	173500	130650860	12700	12700	12700	12700	0
124	20240405	173400	130650860	12700	12700	12700	12700	0
125	20240405	173300	130650860	12700	12700	12700	12700	0
126	20240405	173200	130650860	12700	12700	12700	12700	0
127	20240405	173100	130650860	12700	12700	12700	12700	0
128	20240405	173000	130650860	12700	12700	12700	12700	0
129	20240405	172900	130650860	12700	12700	12700	12700	0
130	20240405	172800	130650860	12700	12700	12700	12700	0
131	20240405	172700	130650860	12700	12700	12700	12700	0
132	20240405	172600	130650860	12700	12700	12700	12700	0
133	20240405	172500	130650860	12700	12700	12700	12700	0
134	20240405	172400	130650860	12700	12700	12700	12700	0
135	20240405	172300	130650860	12700	12700	12700	12700	0
136	20240405	172200	130650860	12700	12700	12700	12700	0
137	20240405	172100	130650860	12700	12700	12700	12700	0
138	20240405	172000	130650860	12700	12700	12700	12700	0
139	20240405	171900	130650860	12700	12700	12700	12700	0
140	20240405	171800	130650860	12700	12700	12700	12700	0
141	20240405	171700	130650860	12700	12700	12700	12700	0
142	20240405	171600	130650860	12700	12700	12700	12700	0
143	20240405	171500	130650860	12700	12700	12700	12700	0
144	20240405	171400	130650860	12700	12700	12700	12700	0
145	20240405	171300	130650860	12700	12700	12700	12700	0
146	20240405	171200	130650860	12700	12700	12700	12700	0
147	20240405	171100	130650860	12700	12700	12700	12700	0
148	20240405	171000	130650860	12700	12700	12700	12700	0
149	20240405	170900	130650860	12700	12700	12700	12700	0
150	20240405	170800	130650860	12700	12700	12700	12700	0
151	20240405	170700	130650860	12700	12700	12700	12700	0
152	20240405	170600	130650860	12700	12700	12700	12700	287
153	20240405	170500	130650860	12700	12700	12700	12700	0
154	20240405	170400	130650860	12700	12700	12700	12700	0
155	20240405	170300	130650860	12700	12700	12700	12700	0
156	20240405	170200	130650860	12700	12700	12700	12700	0
157	20240405	170100	130650860	12700	12700	12700	12700	0
158	20240405	170000	130650860	12700	12700	12700	12700	0
159	20240405	165900	130650860	12700	12700	12700	12700	0
160	20240405	165800	130650860	12700	12700	12700	12700	0
161	20240405	165700	130650860	12700	12700	12700	12700	0
162	20240405	165600	130650860	12700	12700	12700	12700	0
163	20240405	165500	130650860	12700	12700	12700	12700	0
164	20240405	165400	130650860	12700	12700	12700	12700	0
165	20240405	165300	130650860	12700	12700	12700	12700	0
166	20240405	165200	130650860	12700	12700	12700	12700	0
167	20240405	165100	130650860	12700	12700	12700	12700	0
168	20240405	165000	130650860	12700	12700	12700	12700	0
169	20240405	164900	130650860	12700	12700	12700	12700	0
170	20240405	164800	130650860	12700	12700	12700	12700	0
171	20240405	164700	130650860	12700	12700	12700	12700	0
172	20240405	164600	130650860	12700	12700	12700	12700	0
173	20240405	164500	130650860	12700	12700	12700	12700	0
174	20240405	164400	130650860	12700	12700	12700	12700	0
175	20240405	164300	130650860	12700	12700	12700	12700	0
176	20240405	164200	130650860	12700	12700	12700	12700	0
177	20240405	164100	130650860	12700	12700	12700	12700	0
178	20240405	164000	130650860	12700	12700	12700	12700	0
179	20240405	163900	130650860	12700	12700	12700	12700	0
180	20240405	163800	130650860	12700	12700	12700	12700	0
181	20240405	163700	130650860	12700	12700	12700	12700	0
182	20240405	163600	130650860	12700	12700	12700	12700	287
183	20240405	163500	130650860	12700	12700	12700	12700	0
184	20240405	163400	130650860	12700	12700	12700	12700	0
185	20240405	163300	130650860	12700	12700	12700	12700	0
186	20240405	163200	130650860	12700	12700	12700	12700	0
187	20240405	163100	130650860	12700	12700	12700	12700	0
188	20240405	163000	130650860	12700	12700	12700	12700	0
189	20240405	162900	130650860	12700	12700	12700	12700	0
190	20240405	162800	130650860	12700	12700	12700	12700	0
191	20240405	162700	130650860	12700	12700	12700	12700	0
192	20240405	162600	130650860	12700	12700	12700	12700	0
193	20240405	162500	130650860	12700	12700	12700	12700	0
194	20240405	162400	130650860	12700	12700	12700	12700	0
195	20240405	162300	130650860	12700	12700	12700	12700	0
196	20240405	162200	130650860	12700	12700	12700	12700	0
197	20240405	162100	130650860	12700	12700	12700	12700	0
198	20240405	162000	130650860	12700	12700	12700	12700	0
199	20240405	161900	130650860	12700	12700	12700	12700	0
200	20240405	161800	130650860	12700	12700	12700	12700	0
201	20240405	161700	130650860	12700	12700	12700	12700	0
202	20240405	161600	130650860	12700	12700	12700	12700	0
203	20240405	161500	130650860	12700	12700	12700	12700	0
204	20240405	161400	130650860	12700	12700	12700	12700	0
205	20240405	161300	130650860	12700	12700	12700	12700	0
206	20240405	161200	130650860	12700	12700	12700	12700	0
207	20240405	161100	130650860	12700	12700	12700	12700	0
208	20240405	161000	130650860	12700	12700	12700	12700	0
209	20240405	160900	130650860	12700	12700	12700	12700	0
210	20240405	160800	130650860	12700	12700	12700	12700	0
211	20240405	160700	130650860	12700	12700	12700	12700	0
212	20240405	160600	130650860	12700	12700	12700	12700	287
213	20240405	160500	130650860	12700	12700	12700	12700	0
214	20240405	160400	130650860	12700	12700	12700	12700	0
215	20240405	160300	130650860	12700	12700	12700	12700	0
216	20240405	160200	130650860	12700	12700	12700	12700	0
217	20240405	160100	130650860	12700	12700	12700	12700	0
218	20240405	160000	130650860	12700	12700	12700	12700	0
219	20240405	155900	130650860	12700	12700	12700	12700	0
220	20240405	155800	130650860	12700	12700	12700	12700	0
221	20240405	155700	130650860	12700	12700	12700	12700	0
222	20240405	155600	130650860	12700	12700	12700	12700	0
223	20240405	155500	130650860	12700	12700	12700	12700	0
224	20240405	155400	130650860	12700	12700	12700	12700	0
225	20240405	155300	130650860	12700	12700	12700	12700	0
226	20240405	155200	130650860	12700	12700	12700	12700	0
227	20240405	155100	130650860	12700	12700	12700	12700	0
228	20240405	155000	130650860	12700	12700	12700	12700	0
229	20240405	154900	130650860	12700	12700	12700	12700	0
230	20240405	154800	130650860	12700	12700	12700	12700	0
231	20240405	154700	130650860	12700	12700	12700	12700	0
232	20240405	154600	130650860	12700	12700	12700	12700	0
233	20240405	154500	130650860	12700	12700	12700	12700	0
234	20240405	154400	130650860	12700	12700	12700	12700	0
235	20240405	154300	130650860	12700	12700	12700	12700	0
236	20240405	154200	130650860	12700	12700	12700	12700	0
237	20240405	154100	130650860	12700	12700	12700	12700	0
238	20240405	154000	130650860	12700	12700	12700	12700	0
239	20240405	153900	130650860	12700	12700	12700	12700	0
240	20240405	153800	130650860	12700	12700	12700	12700	0
241	20240405	153700	130650860	12700	12700	12700	12700	0
242	20240405	153600	130650860	12700	12700	12700	12700	287
243	20240405	153500	130650860	12700	12700	12700	12700	0
244	20240405	153400	130650860	12700	12700	12700	12700	0
245	20240405	153300	130650860	12700	12700	12700	12700	0
246	20240405	153200	130650860	12700	12700	12700	12700	0
247	20240405	153100	130650860	12700	12700	12700	12700	0
248	20240405	153000	130650860	12700	12700	12700	12700	287
249	20240405	152900	127005960	12570	12570	12570	12570	0
250	20240405	152800	127005960	12570	12570	12570	12570	0
251	20240405	152700	127005960	12570	12570	12570	12570	0
252	20240405	152600	127005960	12570	12570	12570	12570	0
253	20240405	152500	127005960	12570	12570	12570	12570	0
254	20240405	152400	127005960	12570	12570	12570	12570	0
255	20240405	152300	127005960	12570	12570	12570	12570	0
256	20240405	152200	127005960	12570	12570	12570	12570	0
257	20240405	152100	127005960	12570	12570	12570	12570	0
258	20240405	152000	127005960	12570	12570	12570	12570	0
259	20240405	151900	127005960	12570	12460	12570	12460	349
260	20240405	151800	122636050	12500	12390	12500	12390	1056
261	20240405	151700	109450310	12390	12360	12390	12360	501
262	20240405	151600	103247400	12360	12360	12360	12360	0
263	20240405	151500	103247400	12360	12360	12360	12360	30
264	20240405	151400	102876600	12360	12360	12360	12360	0
265	20240405	151300	102876600	12360	12360	12360	12360	0
266	20240405	151200	102876600	12360	12360	12360	12360	0
267	20240405	151100	102876600	12360	12360	12360	12360	0
268	20240405	151000	102876600	12360	12360	12360	12360	0
269	20240405	150900	102876600	12360	12360	12360	12360	0
270	20240405	150800	102876600	12360	12360	12360	12360	0
271	20240405	150700	102876600	12360	12380	12380	12360	173
272	20240405	150600	100735180	12390	12390	12390	12390	100
273	20240405	150500	99496180	12390	12390	12390	12390	0
274	20240405	150400	99496180	12390	12390	12390	12390	0
275	20240405	150300	99496180	12390	12390	12390	12390	2
276	20240405	150200	99471400	12390	12390	12390	12390	0
277	20240405	150100	99471400	12390	12390	12390	12390	0
278	20240405	150000	99471400	12390	12390	12390	12390	0
279	20240405	145900	99471400	12390	12390	12390	12390	0
280	20240405	145800	99471400	12390	12390	12390	12390	0
281	20240405	145700	99471400	12390	12390	12390	12390	0
282	20240405	145600	99471400	12390	12370	12390	12370	225
283	20240405	145500	96685280	12350	12350	12350	12350	0
284	20240405	145400	96685280	12350	12350	12350	12350	155
285	20240405	145300	94771030	12360	12360	12360	12360	138
286	20240405	145200	93065350	12390	12390	12390	12390	0
287	20240405	145100	93065350	12390	12390	12390	12390	0
288	20240405	145000	93065350	12390	12390	12390	12390	0
289	20240405	144900	93065350	12390	12390	12390	12390	0
290	20240405	144800	93065350	12390	12390	12390	12390	0
291	20240405	144700	93065350	12390	12370	12390	12370	555
292	20240405	144600	86195760	12370	12370	12370	12370	31
293	20240405	144500	85812290	12370	12370	12370	12370	0
294	20240405	144400	85812290	12370	12370	12370	12370	0
295	20240405	144300	85812290	12370	12370	12370	12370	185
296	20240405	144200	83523840	12370	12370	12370	12370	0
297	20240405	144100	83523840	12370	12370	12370	12370	5
298	20240405	144000	83461990	12370	12370	12370	12370	0
299	20240405	143900	83461990	12370	12370	12370	12370	0
300	20240405	143800	83461990	12370	12370	12370	12370	0
301	20240405	143700	83461990	12370	12370	12370	12370	0
302	20240405	143600	83461990	12370	12370	12370	12370	0
303	20240405	143500	83461990	12370	12370	12370	12370	0
304	20240405	143400	83461990	12370	12370	12370	12370	0
305	20240405	143300	83461990	12370	12370	12370	12370	0
306	20240405	143200	83461990	12370	12370	12370	12370	0
307	20240405	143100	83461990	12370	12370	12370	12370	0
308	20240405	143000	83461990	12370	12370	12370	12370	10
309	20240405	142900	83338290	12370	12380	12380	12370	15
310	20240405	142800	83152730	12380	12380	12380	12380	0
311	20240405	142700	83152730	12380	12380	12380	12380	0
312	20240405	142600	83152730	12380	12390	12390	12380	23
313	20240405	142500	82867820	12390	12390	12390	12390	5
314	20240405	142400	82805870	12400	12400	12400	12400	0
315	20240405	142300	82805870	12400	12400	12400	12400	5
316	20240405	142200	82743870	12400	12400	12400	12400	0
317	20240405	142100	82743870	12400	12400	12400	12400	0
318	20240405	142000	82743870	12400	12400	12400	12400	100
319	20240405	141900	81503870	12400	12400	12400	12400	0
320	20240405	141800	81503870	12400	12390	12400	12390	500
321	20240405	141700	75304030	12400	12400	12400	12400	0
322	20240405	141600	75304030	12400	12400	12400	12400	0
323	20240405	141500	75304030	12400	12400	12400	12400	0
324	20240405	141400	75304030	12400	12400	12400	12400	0
325	20240405	141300	75304030	12400	12400	12400	12400	0
326	20240405	141200	75304030	12400	12400	12400	12400	0
327	20240405	141100	75304030	12400	12400	12400	12400	0
328	20240405	141000	75304030	12400	12400	12400	12400	0
329	20240405	140900	75304030	12400	12400	12400	12400	0
330	20240405	140800	75304030	12400	12400	12400	12400	0
331	20240405	140700	75304030	12400	12400	12400	12400	0
332	20240405	140600	75304030	12400	12400	12400	12400	52
333	20240405	140500	74659230	12400	12400	12400	12400	0
334	20240405	140400	74659230	12400	12400	12400	12400	0
335	20240405	140300	74659230	12400	12400	12400	12400	3
336	20240405	140200	74622030	12430	12430	12430	12430	0
337	20240405	140100	74622030	12430	12430	12430	12430	0
338	20240405	140000	74622030	12430	12430	12430	12430	0
339	20240405	135900	74622030	12430	12430	12430	12430	0
340	20240405	135800	74622030	12430	12430	12430	12430	0
341	20240405	135700	74622030	12430	12430	12430	12430	0
342	20240405	135600	74622030	12430	12430	12430	12430	0
343	20240405	135500	74622030	12430	12430	12430	12430	0
344	20240405	135400	74622030	12430	12430	12430	12430	0
345	20240405	135300	74622030	12430	12430	12430	12430	5
346	20240405	135200	74559880	12350	12350	12350	12350	0
347	20240405	135100	74559880	12350	12350	12350	12350	0
348	20240405	135000	74559880	12350	12350	12350	12350	0
349	20240405	134900	74559880	12350	12350	12350	12350	0
350	20240405	134800	74559880	12350	12350	12350	12350	0
351	20240405	134700	74559880	12350	12400	12400	12350	100
352	20240405	134600	73322260	12430	12430	12430	12430	0
353	20240405	134500	73322260	12430	12430	12430	12430	1215
354	20240405	134400	58219810	12440	12440	12440	12440	0
355	20240405	134300	58219810	12440	12440	12440	12440	1
356	20240405	134200	58207370	12440	12440	12440	12440	0
357	20240405	134100	58207370	12440	12440	12440	12440	0
358	20240405	134000	58207370	12440	12440	12440	12440	0
359	20240405	133900	58207370	12440	12440	12440	12440	0
360	20240405	133800	58207370	12440	12440	12440	12440	0
361	20240405	133700	58207370	12440	12430	12440	12430	54
362	20240405	133600	57535630	12430	12430	12430	12430	0
363	20240405	133500	57535630	12430	12430	12430	12430	3
364	20240405	133400	57498340	12430	12430	12430	12430	0
365	20240405	133300	57498340	12430	12430	12430	12430	2
366	20240405	133200	57473480	12430	12430	12430	12430	0
367	20240405	133100	57473480	12430	12430	12430	12430	0
368	20240405	133000	57473480	12430	12430	12430	12430	0
369	20240405	132900	57473480	12430	12430	12430	12430	377
370	20240405	132800	52787370	12430	12430	12430	12430	69
371	20240405	132700	51929700	12450	12450	12450	12450	0
372	20240405	132600	51929700	12450	12450	12450	12450	0
373	20240405	132500	51929700	12450	12450	12450	12450	0
374	20240405	132400	51929700	12450	12450	12450	12450	0
375	20240405	132300	51929700	12450	12450	12450	12450	0
376	20240405	132200	51929700	12450	12450	12450	12450	0
377	20240405	132100	51929700	12450	12450	12450	12450	0
378	20240405	132000	51929700	12450	12450	12450	12450	0
379	20240405	131900	51929700	12450	12450	12450	12450	0
380	20240405	131800	51929700	12450	12450	12450	12440	17
381	20240405	131700	51718190	12440	12440	12440	12440	2
382	20240405	131600	51693310	12440	12440	12440	12440	1
383	20240405	131500	51680870	12450	12450	12450	12450	0
384	20240405	131400	51680870	12450	12450	12450	12450	0
385	20240405	131300	51680870	12450	12450	12450	12450	0
386	20240405	131200	51680870	12450	12450	12450	12450	0
387	20240405	131100	51680870	12450	12450	12450	12450	0
388	20240405	131000	51680870	12450	12450	12450	12450	0
389	20240405	130900	51680870	12450	12450	12450	12450	0
390	20240405	130800	51680870	12450	12450	12450	12450	0
391	20240405	130700	51680870	12450	12450	12450	12450	11
392	20240405	130600	51543920	12430	12430	12430	12430	0
393	20240405	130500	51543920	12430	12430	12430	12430	0
394	20240405	130400	51543920	12430	12430	12430	12430	0
395	20240405	130300	51543920	12430	12430	12430	12430	0
396	20240405	130200	51543920	12430	12430	12430	12430	0
397	20240405	130100	51543920	12430	12430	12430	12430	0
398	20240405	130000	51543920	12430	12430	12430	12430	0
399	20240405	125900	51543920	12430	12430	12430	12430	0
400	20240405	125800	51543920	12430	12430	12430	12430	2
401	20240405	125700	51519060	12450	12450	12450	12450	0
402	20240405	125600	51519060	12450	12450	12450	12450	0
403	20240405	125500	51519060	12450	12450	12450	12450	0
404	20240405	125400	51519060	12450	12450	12450	12450	0
405	20240405	125300	51519060	12450	12450	12450	12450	0
406	20240405	125200	51519060	12450	12450	12450	12450	0
407	20240405	125100	51519060	12450	12450	12450	12450	0
408	20240405	125000	51519060	12450	12450	12450	12450	0
409	20240405	124900	51519060	12450	12450	12450	12450	0
410	20240405	124800	51519060	12450	12450	12450	12450	50
411	20240405	124700	50896560	12440	12440	12440	12440	69
412	20240405	124600	50038200	12440	12440	12440	12440	0
413	20240405	124500	50038200	12440	12440	12440	12440	0
414	20240405	124400	50038200	12440	12440	12440	12440	0
415	20240405	124300	50038200	12440	12440	12440	12440	0
416	20240405	124200	50038200	12440	12440	12440	12440	80
417	20240405	124100	49043000	12430	12430	12430	12430	0
418	20240405	124000	49043000	12430	12430	12430	12430	0
419	20240405	123900	49043000	12430	12430	12430	12430	5
420	20240405	123800	48980850	12430	12430	12430	12430	0
421	20240405	123700	48980850	12430	12430	12430	12430	0
422	20240405	123600	48980850	12430	12430	12430	12430	0
423	20240405	123500	48980850	12430	12430	12430	12430	0
424	20240405	123400	48980850	12430	12430	12430	12430	0
425	20240405	123300	48980850	12430	12430	12430	12430	0
426	20240405	123200	48980850	12430	12430	12430	12430	0
427	20240405	123100	48980850	12430	12430	12430	12430	0
428	20240405	123000	48980850	12430	12430	12430	12430	0
429	20240405	122900	48980850	12430	12430	12430	12430	0
430	20240405	122800	48980850	12430	12430	12430	12430	0
431	20240405	122700	48980850	12430	12430	12430	12430	0
432	20240405	122600	48980850	12430	12430	12430	12430	0
433	20240405	122500	48980850	12430	12430	12430	12430	1
434	20240405	122400	48968420	12440	12440	12440	12440	0
435	20240405	122300	48968420	12440	12440	12440	12440	0
436	20240405	122200	48968420	12440	12440	12440	12440	0
437	20240405	122100	48968420	12440	12440	12440	12440	0
438	20240405	122000	48968420	12440	12440	12440	12440	0
439	20240405	121900	48968420	12440	12440	12440	12440	0
440	20240405	121800	48968420	12440	12440	12440	12440	0
441	20240405	121700	48968420	12440	12440	12440	12440	0
442	20240405	121600	48968420	12440	12440	12440	12440	0
443	20240405	121500	48968420	12440	12440	12440	12440	0
444	20240405	121400	48968420	12440	12440	12440	12440	0
445	20240405	121300	48968420	12440	12440	12440	12440	0
446	20240405	121200	48968420	12440	12440	12440	12440	0
447	20240405	121100	48968420	12440	12440	12440	12440	0
448	20240405	121000	48968420	12440	12440	12440	12440	0
449	20240405	120900	48968420	12440	12440	12440	12440	0
450	20240405	120800	48968420	12440	12440	12440	12440	0
451	20240405	120700	48968420	12440	12440	12440	12440	0
452	20240405	120600	48968420	12440	12440	12440	12440	0
453	20240405	120500	48968420	12440	12440	12440	12440	0
454	20240405	120400	48968420	12440	12440	12440	12440	0
455	20240405	120300	48968420	12440	12440	12440	12440	0
456	20240405	120200	48968420	12440	12440	12440	12440	0
457	20240405	120100	48968420	12440	12440	12440	12440	0
458	20240405	120000	48968420	12440	12440	12440	12440	0
459	20240405	115900	48968420	12440	12440	12440	12440	0
460	20240405	115800	48968420	12440	12440	12440	12440	0
461	20240405	115700	48968420	12440	12440	12440	12440	0
462	20240405	115600	48968420	12440	12440	12440	12440	0
463	20240405	115500	48968420	12440	12440	12440	12440	0
464	20240405	115400	48968420	12440	12440	12440	12440	0
465	20240405	115300	48968420	12440	12440	12440	12440	0
466	20240405	115200	48968420	12440	12400	12440	12400	27
467	20240405	115100	48632610	12360	12360	12360	12360	0
468	20240405	115000	48632610	12360	12370	12370	12360	8
469	20240405	114900	48533660	12440	12440	12440	12440	0
470	20240405	114800	48533660	12440	12440	12440	12440	0
471	20240405	114700	48533660	12440	12440	12440	12440	0
472	20240405	114600	48533660	12440	12440	12440	12440	0
473	20240405	114500	48533660	12440	12440	12440	12440	0
474	20240405	114400	48533660	12440	12440	12440	12440	0
475	20240405	114300	48533660	12440	12440	12440	12440	0
476	20240405	114200	48533660	12440	12440	12440	12440	0
477	20240405	114100	48533660	12440	12440	12440	12440	0
478	20240405	114000	48533660	12440	12440	12440	12440	5
479	20240405	113900	48471460	12440	12420	12440	12420	201
480	20240405	113800	45974020	12460	12460	12460	12460	0
481	20240405	113700	45974020	12460	12460	12460	12460	0
482	20240405	113600	45974020	12460	12460	12460	12460	0
483	20240405	113500	45974020	12460	12460	12460	12460	0
484	20240405	113400	45974020	12460	12460	12460	12460	0
485	20240405	113300	45974020	12460	12460	12460	12460	0
486	20240405	113200	45974020	12460	12460	12460	12460	0
487	20240405	113100	45974020	12460	12460	12460	12460	0
488	20240405	113000	45974020	12460	12460	12460	12460	0
489	20240405	112900	45974020	12460	12460	12460	12460	211
490	20240405	112800	43344960	12460	12450	12460	12450	255
491	20240405	112700	40167890	12450	12450	12450	12450	0
492	20240405	112600	40167890	12450	12430	12450	12430	255
493	20240405	112500	36997410	12430	12430	12430	12430	0
494	20240405	112400	36997410	12430	12400	12430	12400	228
495	20240405	112300	34169370	12430	12430	12430	12430	0
496	20240405	112200	34169370	12430	12410	12430	12410	225
497	20240405	112100	31375360	12410	12390	12410	12390	225
498	20240405	112000	28586290	12390	12390	12390	12390	0
499	20240405	111900	28586290	12390	12390	12390	12390	0
500	20240405	111800	28586290	12390	12380	12390	12380	5
501	20240405	111700	28524370	12350	12350	12350	12350	0
502	20240405	111600	28524370	12350	12350	12350	12350	0
503	20240405	111500	28524370	12350	12350	12350	12350	0
504	20240405	111400	28524370	12350	12350	12350	12350	10
505	20240405	111300	28400870	12390	12390	12390	12390	10
506	20240405	111200	28276970	12430	12430	12430	12430	0
507	20240405	111100	28276970	12430	12430	12430	12430	0
508	20240405	111000	28276970	12430	12430	12430	12430	0
509	20240405	110900	28276970	12430	12430	12430	12430	0
510	20240405	110800	28276970	12430	12430	12430	12430	0
511	20240405	110700	28276970	12430	12430	12430	12430	0
512	20240405	110600	28276970	12430	12430	12430	12430	0
513	20240405	110500	28276970	12430	12430	12430	12430	0
514	20240405	110400	28276970	12430	12430	12430	12430	0
515	20240405	110300	28276970	12430	12430	12430	12430	0
516	20240405	110200	28276970	12430	12430	12430	12430	0
517	20240405	110100	28276970	12430	12430	12430	12430	0
518	20240405	110000	28276970	12430	12430	12430	12430	0
519	20240405	105900	28276970	12430	12430	12430	12430	0
520	20240405	105800	28276970	12430	12430	12430	12430	0
521	20240405	105700	28276970	12430	12430	12430	12430	0
522	20240405	105600	28276970	12430	12380	12430	12380	255
523	20240405	105500	25116200	12380	12380	12380	12380	0
524	20240405	105400	25116200	12380	12380	12380	12380	0
525	20240405	105300	25116200	12380	12330	12380	12330	139
526	20240405	105200	23400480	12330	12320	12330	12320	26
527	20240405	105100	23080000	12330	12330	12330	12330	502
528	20240405	105000	16890340	12330	12330	12330	12330	560
529	20240405	104900	9985540	12330	12330	12330	12330	10
530	20240405	104800	9862240	12390	12390	12390	12390	0
531	20240405	104700	9862240	12390	12390	12390	12390	0
532	20240405	104600	9862240	12390	12380	12390	12380	68
533	20240405	104500	9019870	12380	12380	12380	12380	0
534	20240405	104400	9019870	12380	12380	12380	12380	0
535	20240405	104300	9019870	12380	12350	12380	12350	169
536	20240405	104200	6930620	12350	12350	12350	12350	1
537	20240405	104100	6918270	12350	12350	12350	12350	0
538	20240405	104000	6918270	12350	12350	12350	12350	0
539	20240405	103900	6918270	12350	12350	12350	12350	0
540	20240405	103800	6918270	12350	12350	12350	12350	0
541	20240405	103700	6918270	12350	12350	12350	12350	0
542	20240405	103600	6918270	12350	12350	12350	12350	0
543	20240405	103500	6918270	12350	12350	12350	12350	0
544	20240405	103400	6918270	12350	12350	12350	12350	0
545	20240405	103300	6918270	12350	12350	12350	12350	3
546	20240405	103200	6881220	12350	12350	12350	12350	0
547	20240405	103100	6881220	12350	12350	12350	12340	8
548	20240405	103000	6782430	12380	12380	12380	12380	0
549	20240405	102900	6782430	12380	12380	12380	12380	0
550	20240405	102800	6782430	12380	12380	12380	12380	0
551	20240405	102700	6782430	12380	12380	12380	12380	0
552	20240405	102600	6782430	12380	12380	12380	12380	0
553	20240405	102500	6782430	12380	12380	12380	12380	0
554	20240405	102400	6782430	12380	12380	12380	12380	113
555	20240405	102300	5383490	12350	12350	12350	12350	0
556	20240405	102200	5383490	12350	12350	12350	12350	10
557	20240405	102100	5259990	12370	12370	12370	12370	0
558	20240405	102000	5259990	12370	12370	12370	12370	0
559	20240405	101900	5259990	12370	12360	12370	12360	6
560	20240405	101800	5185780	12370	12350	12370	12320	66
561	20240405	101700	4371150	12370	12370	12370	12370	0
562	20240405	101600	4371150	12370	12370	12370	12370	0
563	20240405	101500	4371150	12370	12370	12370	12370	0
564	20240405	101400	4371150	12370	12370	12370	12370	0
565	20240405	101300	4371150	12370	12370	12370	12370	0
566	20240405	101200	4371150	12370	12370	12370	12370	0
567	20240405	101100	4371150	12370	12370	12370	12370	0
568	20240405	101000	4371150	12370	12370	12370	12370	0
569	20240405	100900	4371150	12370	12370	12370	12370	32
570	20240405	100800	3975310	12350	12370	12370	12350	19
571	20240405	100700	3740480	12370	12370	12370	12370	2
572	20240405	100600	3715740	12380	12380	12380	12380	0
573	20240405	100500	3715740	12380	12380	12380	12380	3
574	20240405	100400	3678600	12380	12380	12380	12380	30
575	20240405	100300	3307200	12380	12380	12380	12380	0
576	20240405	100200	3307200	12380	12380	12380	12380	0
577	20240405	100100	3307200	12380	12380	12380	12380	0
578	20240405	100000	3307200	12380	12380	12380	12380	0
579	20240405	095900	3307200	12380	12380	12380	12380	0
580	20240405	095800	3307200	12380	12380	12380	12380	0
581	20240405	095700	3307200	12380	12380	12380	12380	3
582	20240405	095600	3270060	12340	12340	12340	12340	1
583	20240405	095500	3257720	12390	12390	12390	12390	0
584	20240405	095400	3257720	12390	12390	12390	12390	0
585	20240405	095300	3257720	12390	12390	12390	12390	0
586	20240405	095200	3257720	12390	12390	12390	12390	0
587	20240405	095100	3257720	12390	12390	12390	12390	0
588	20240405	095000	3257720	12390	12390	12390	12390	0
589	20240405	094900	3257720	12390	12390	12390	12390	0
590	20240405	094800	3257720	12390	12390	12390	12390	0
591	20240405	094700	3257720	12390	12390	12390	12390	0
592	20240405	094600	3257720	12390	12390	12390	12390	0
593	20240405	094500	3257720	12390	12390	12390	12390	0
594	20240405	094400	3257720	12390	12390	12390	12390	0
595	20240405	094300	3257720	12390	12390	12390	12390	0
596	20240405	094200	3257720	12390	12390	12390	12390	0
597	20240405	094100	3257720	12390	12390	12390	12390	0
598	20240405	094000	3257720	12390	12390	12390	12390	0
599	20240405	093900	3257720	12390	12390	12390	12390	19
600	20240405	093800	3022310	12330	12330	12330	12330	0
601	20240405	093700	3022310	12330	12330	12330	12330	0
602	20240405	093600	3022310	12330	12330	12330	12330	0
603	20240405	093500	3022310	12330	12330	12330	12330	0
604	20240405	093400	3022310	12330	12330	12330	12330	0
605	20240405	093300	3022310	12330	12330	12330	12330	0
606	20240405	093200	3022310	12330	12330	12330	12330	0
607	20240405	093100	3022310	12330	12360	12360	12330	4
608	20240405	093000	2972950	12390	12390	12390	12390	0
609	20240405	092900	2972950	12390	12390	12390	12390	0
610	20240405	092800	2972950	12390	12390	12390	12390	0
611	20240405	092700	2972950	12390	12390	12390	12390	0
612	20240405	092600	2972950	12390	12390	12390	12390	0
613	20240405	092500	2972950	12390	12390	12390	12390	0
614	20240405	092400	2972950	12390	12390	12390	12390	0
615	20240405	092300	2972950	12390	12390	12390	12390	0
616	20240405	092200	2972950	12390	12390	12390	12390	0
617	20240405	092100	2972950	12390	12390	12390	12390	0
618	20240405	092000	2972950	12390	12390	12390	12390	0
619	20240405	091900	2972950	12390	12390	12390	12390	0
620	20240405	091800	2972950	12390	12390	12390	12390	0
621	20240405	091700	2972950	12390	12390	12390	12390	0
622	20240405	091600	2972950	12390	12390	12390	12390	0
623	20240405	091500	2972950	12390	12390	12390	12390	0
624	20240405	091400	2972950	12390	12390	12390	12390	1
625	20240405	091300	2960560	12390	12390	12390	12390	1
626	20240405	091200	2948170	12310	12310	12310	12310	0
627	20240405	091100	2948170	12310	12310	12310	12310	0
628	20240405	091000	2948170	12310	12310	12310	12310	0
629	20240405	090900	2948170	12310	12390	12390	12310	11
630	20240405	090800	2812530	12390	12390	12390	12390	0
631	20240405	090700	2812530	12390	12390	12390	12390	0
632	20240405	090600	2812530	12390	12390	12390	12390	0
633	20240405	090500	2812530	12390	12390	12390	12390	0
634	20240405	090400	2812530	12390	12390	12390	12390	1
635	20240405	090300	2800140	12390	12390	12390	12390	1
636	20240405	090200	2787750	12390	12390	12390	12390	0
637	20240405	090100	2787750	12390	12390	12390	12390	0
638	20240405	090000	2787750	12390	12390	12390	12390	225