KissMeData/077970/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	193700	260051630	12420	12420	12420	12420	1318
3	20240411	193600	260051630	12420	12420	12420	12420	0
4	20240411	193500	260051630	12420	12420	12420	12420	0
5	20240411	193400	260051630	12420	12420	12420	12420	0
6	20240411	193300	260051630	12420	12420	12420	12420	0
7	20240411	193200	260051630	12420	12420	12420	12420	0
8	20240411	193100	260051630	12420	12420	12420	12420	0
9	20240411	193000	260051630	12420	12420	12420	12420	0
10	20240411	192900	260051630	12420	12420	12420	12420	0
11	20240411	192800	260051630	12420	12420	12420	12420	0
12	20240411	192700	260051630	12420	12420	12420	12420	0
13	20240411	192600	260051630	12420	12420	12420	12420	0
14	20240411	192500	260051630	12420	12420	12420	12420	0
15	20240411	192400	260051630	12420	12420	12420	12420	0
16	20240411	192300	260051630	12420	12420	12420	12420	0
17	20240411	192200	260051630	12420	12420	12420	12420	0
18	20240411	192100	260051630	12420	12420	12420	12420	0
19	20240411	192000	260051630	12420	12420	12420	12420	0
20	20240411	191900	260051630	12420	12420	12420	12420	0
21	20240411	191800	260051630	12420	12420	12420	12420	0
22	20240411	191700	260051630	12420	12420	12420	12420	0
23	20240411	191600	260051630	12420	12420	12420	12420	0
24	20240411	191500	260051630	12420	12420	12420	12420	0
25	20240411	191400	260051630	12420	12420	12420	12420	0
26	20240411	191300	260051630	12420	12420	12420	12420	0
27	20240411	191200	260051630	12420	12420	12420	12420	0
28	20240411	191100	260051630	12420	12420	12420	12420	0
29	20240411	191000	260051630	12420	12420	12420	12420	0
30	20240411	190900	260051630	12420	12420	12420	12420	0
31	20240411	190800	260051630	12420	12420	12420	12420	0
32	20240411	190700	260051630	12420	12420	12420	12420	1318
33	20240411	190600	260051630	12420	12420	12420	12420	0
34	20240411	190500	260051630	12420	12420	12420	12420	0
35	20240411	190400	260051630	12420	12420	12420	12420	0
36	20240411	190300	260051630	12420	12420	12420	12420	0
37	20240411	190200	260051630	12420	12420	12420	12420	0
38	20240411	190100	260051630	12420	12420	12420	12420	0
39	20240411	190000	260051630	12420	12420	12420	12420	0
40	20240411	185900	260051630	12420	12420	12420	12420	0
41	20240411	185800	260051630	12420	12420	12420	12420	0
42	20240411	185700	260051630	12420	12420	12420	12420	0
43	20240411	185600	260051630	12420	12420	12420	12420	0
44	20240411	185500	260051630	12420	12420	12420	12420	0
45	20240411	185400	260051630	12420	12420	12420	12420	0
46	20240411	185300	260051630	12420	12420	12420	12420	0
47	20240411	185200	260051630	12420	12420	12420	12420	0
48	20240411	185100	260051630	12420	12420	12420	12420	0
49	20240411	185000	260051630	12420	12420	12420	12420	0
50	20240411	184900	260051630	12420	12420	12420	12420	0
51	20240411	184800	260051630	12420	12420	12420	12420	0
52	20240411	184700	260051630	12420	12420	12420	12420	0
53	20240411	184600	260051630	12420	12420	12420	12420	0
54	20240411	184500	260051630	12420	12420	12420	12420	0
55	20240411	184400	260051630	12420	12420	12420	12420	0
56	20240411	184300	260051630	12420	12420	12420	12420	0
57	20240411	184200	260051630	12420	12420	12420	12420	0
58	20240411	184100	260051630	12420	12420	12420	12420	0
59	20240411	184000	260051630	12420	12420	12420	12420	0
60	20240411	183900	260051630	12420	12420	12420	12420	0
61	20240411	183800	260051630	12420	12420	12420	12420	0
62	20240411	183700	260051630	12420	12420	12420	12420	1318
63	20240411	183600	260051630	12420	12420	12420	12420	0
64	20240411	183500	260051630	12420	12420	12420	12420	0
65	20240411	183400	260051630	12420	12420	12420	12420	0
66	20240411	183300	260051630	12420	12420	12420	12420	0
67	20240411	183200	260051630	12420	12420	12420	12420	0
68	20240411	183100	260051630	12420	12420	12420	12420	0
69	20240411	183000	260051630	12420	12420	12420	12420	0
70	20240411	182900	260051630	12420	12420	12420	12420	0
71	20240411	182800	260051630	12420	12420	12420	12420	0
72	20240411	182700	260051630	12420	12420	12420	12420	0
73	20240411	182600	260051630	12420	12420	12420	12420	0
74	20240411	182500	260051630	12420	12420	12420	12420	0
75	20240411	182400	260051630	12420	12420	12420	12420	0
76	20240411	182300	260051630	12420	12420	12420	12420	0
77	20240411	182200	260051630	12420	12420	12420	12420	0
78	20240411	182100	260051630	12420	12420	12420	12420	0
79	20240411	182000	260051630	12420	12420	12420	12420	0
80	20240411	181900	260051630	12420	12420	12420	12420	0
81	20240411	181800	260051630	12420	12420	12420	12420	0
82	20240411	181700	260051630	12420	12420	12420	12420	0
83	20240411	181600	260051630	12420	12420	12420	12420	0
84	20240411	181500	260051630	12420	12420	12420	12420	0
85	20240411	181400	260051630	12420	12420	12420	12420	0
86	20240411	181300	260051630	12420	12420	12420	12420	0
87	20240411	181200	260051630	12420	12420	12420	12420	0
88	20240411	181100	260051630	12420	12420	12420	12420	0
89	20240411	181000	260051630	12420	12420	12420	12420	0
90	20240411	180900	260051630	12420	12420	12420	12420	0
91	20240411	180800	260051630	12420	12420	12420	12420	0
92	20240411	180700	260051630	12420	12420	12420	12420	1318
93	20240411	180600	260051630	12420	12420	12420	12420	0
94	20240411	180500	260051630	12420	12420	12420	12420	0
95	20240411	180400	260051630	12420	12420	12420	12420	0
96	20240411	180300	260051630	12420	12420	12420	12420	0
97	20240411	180200	260051630	12420	12420	12420	12420	0
98	20240411	180100	260051630	12420	12420	12420	12420	0
99	20240411	180000	260051630	12420	12420	12420	12420	0
100	20240411	175900	260051630	12420	12420	12420	12420	0
101	20240411	175800	260051630	12420	12420	12420	12420	0
102	20240411	175700	260051630	12420	12420	12420	12420	0
103	20240411	175600	260051630	12420	12420	12420	12420	0
104	20240411	175500	260051630	12420	12420	12420	12420	0
105	20240411	175400	260051630	12420	12420	12420	12420	0
106	20240411	175300	260051630	12420	12420	12420	12420	0
107	20240411	175200	260051630	12420	12420	12420	12420	0
108	20240411	175100	260051630	12420	12420	12420	12420	0
109	20240411	175000	260051630	12420	12420	12420	12420	0
110	20240411	174900	260051630	12420	12420	12420	12420	0
111	20240411	174800	260051630	12420	12420	12420	12420	0
112	20240411	174700	260051630	12420	12420	12420	12420	0
113	20240411	174600	260051630	12420	12420	12420	12420	0
114	20240411	174500	260051630	12420	12420	12420	12420	0
115	20240411	174400	260051630	12420	12420	12420	12420	0
116	20240411	174300	260051630	12420	12420	12420	12420	0
117	20240411	174200	260051630	12420	12420	12420	12420	0
118	20240411	174100	260051630	12420	12420	12420	12420	0
119	20240411	174000	260051630	12420	12420	12420	12420	0
120	20240411	173900	260051630	12420	12420	12420	12420	0
121	20240411	173800	260051630	12420	12420	12420	12420	0
122	20240411	173700	260051630	12420	12420	12420	12420	1318
123	20240411	173600	260051630	12420	12420	12420	12420	0
124	20240411	173500	260051630	12420	12420	12420	12420	0
125	20240411	173400	260051630	12420	12420	12420	12420	0
126	20240411	173300	260051630	12420	12420	12420	12420	0
127	20240411	173200	260051630	12420	12420	12420	12420	0
128	20240411	173100	260051630	12420	12420	12420	12420	0
129	20240411	173000	260051630	12420	12420	12420	12420	0
130	20240411	172900	260051630	12420	12420	12420	12420	0
131	20240411	172800	260051630	12420	12420	12420	12420	0
132	20240411	172700	260051630	12420	12420	12420	12420	0
133	20240411	172600	260051630	12420	12420	12420	12420	0
134	20240411	172500	260051630	12420	12420	12420	12420	0
135	20240411	172400	260051630	12420	12420	12420	12420	0
136	20240411	172300	260051630	12420	12420	12420	12420	0
137	20240411	172200	260051630	12420	12420	12420	12420	0
138	20240411	172100	260051630	12420	12420	12420	12420	0
139	20240411	172000	260051630	12420	12420	12420	12420	0
140	20240411	171900	260051630	12420	12420	12420	12420	0
141	20240411	171800	260051630	12420	12420	12420	12420	0
142	20240411	171700	260051630	12420	12420	12420	12420	0
143	20240411	171600	260051630	12420	12420	12420	12420	0
144	20240411	171500	260051630	12420	12420	12420	12420	0
145	20240411	171400	260051630	12420	12420	12420	12420	0
146	20240411	171300	260051630	12420	12420	12420	12420	0
147	20240411	171200	260051630	12420	12420	12420	12420	0
148	20240411	171100	260051630	12420	12420	12420	12420	0
149	20240411	171000	260051630	12420	12420	12420	12420	0
150	20240411	170900	260051630	12420	12420	12420	12420	0
151	20240411	170800	260051630	12420	12420	12420	12420	0
152	20240411	170700	260051630	12420	12420	12420	12420	1318
153	20240411	170600	260051630	12420	12420	12420	12420	0
154	20240411	170500	260051630	12420	12420	12420	12420	0
155	20240411	170400	260051630	12420	12420	12420	12420	0
156	20240411	170300	260051630	12420	12420	12420	12420	0
157	20240411	170200	260051630	12420	12420	12420	12420	0
158	20240411	170100	260051630	12420	12420	12420	12420	0
159	20240411	170000	260051630	12420	12420	12420	12420	0
160	20240411	165900	260051630	12420	12420	12420	12420	0
161	20240411	165800	260051630	12420	12420	12420	12420	0
162	20240411	165700	260051630	12420	12420	12420	12420	0
163	20240411	165600	260051630	12420	12420	12420	12420	0
164	20240411	165500	260051630	12420	12420	12420	12420	0
165	20240411	165400	260051630	12420	12420	12420	12420	0
166	20240411	165300	260051630	12420	12420	12420	12420	0
167	20240411	165200	260051630	12420	12420	12420	12420	0
168	20240411	165100	260051630	12420	12420	12420	12420	0
169	20240411	165000	260051630	12420	12420	12420	12420	0
170	20240411	164900	260051630	12420	12420	12420	12420	0
171	20240411	164800	260051630	12420	12420	12420	12420	0
172	20240411	164700	260051630	12420	12420	12420	12420	0
173	20240411	164600	260051630	12420	12420	12420	12420	0
174	20240411	164500	260051630	12420	12420	12420	12420	0
175	20240411	164400	260051630	12420	12420	12420	12420	0
176	20240411	164300	260051630	12420	12420	12420	12420	0
177	20240411	164200	260051630	12420	12420	12420	12420	0
178	20240411	164100	260051630	12420	12420	12420	12420	0
179	20240411	164000	260051630	12420	12420	12420	12420	0
180	20240411	163900	260051630	12420	12420	12420	12420	0
181	20240411	163800	260051630	12420	12420	12420	12420	0
182	20240411	163700	260051630	12420	12420	12420	12420	1318
183	20240411	163600	260051630	12420	12420	12420	12420	0
184	20240411	163500	260051630	12420	12420	12420	12420	0
185	20240411	163400	260051630	12420	12420	12420	12420	0
186	20240411	163300	260051630	12420	12420	12420	12420	0
187	20240411	163200	260051630	12420	12420	12420	12420	0
188	20240411	163100	260051630	12420	12420	12420	12420	0
189	20240411	163000	260051630	12420	12420	12420	12420	0
190	20240411	162900	260051630	12420	12420	12420	12420	0
191	20240411	162800	260051630	12420	12420	12420	12420	0
192	20240411	162700	260051630	12420	12420	12420	12420	0
193	20240411	162600	260051630	12420	12420	12420	12420	0
194	20240411	162500	260051630	12420	12420	12420	12420	0
195	20240411	162400	260051630	12420	12420	12420	12420	0
196	20240411	162300	260051630	12420	12420	12420	12420	0
197	20240411	162200	260051630	12420	12420	12420	12420	0
198	20240411	162100	260051630	12420	12420	12420	12420	0
199	20240411	162000	260051630	12420	12420	12420	12420	0
200	20240411	161900	260051630	12420	12420	12420	12420	0
201	20240411	161800	260051630	12420	12420	12420	12420	0
202	20240411	161700	260051630	12420	12420	12420	12420	0
203	20240411	161600	260051630	12420	12420	12420	12420	0
204	20240411	161500	260051630	12420	12420	12420	12420	0
205	20240411	161400	260051630	12420	12420	12420	12420	0
206	20240411	161300	260051630	12420	12420	12420	12420	0
207	20240411	161200	260051630	12420	12420	12420	12420	0
208	20240411	161100	260051630	12420	12420	12420	12420	0
209	20240411	161000	260051630	12420	12420	12420	12420	0
210	20240411	160900	260051630	12420	12420	12420	12420	0
211	20240411	160800	260051630	12420	12420	12420	12420	0
212	20240411	160700	260051630	12420	12420	12420	12420	1318
213	20240411	160600	260051630	12420	12420	12420	12420	0
214	20240411	160500	260051630	12420	12420	12420	12420	0
215	20240411	160400	260051630	12420	12420	12420	12420	0
216	20240411	160300	260051630	12420	12420	12420	12420	0
217	20240411	160200	260051630	12420	12420	12420	12420	0
218	20240411	160100	260051630	12420	12420	12420	12420	0
219	20240411	160000	260051630	12420	12420	12420	12420	0
220	20240411	155900	260051630	12420	12420	12420	12420	0
221	20240411	155800	260051630	12420	12420	12420	12420	0
222	20240411	155700	260051630	12420	12420	12420	12420	0
223	20240411	155600	260051630	12420	12420	12420	12420	0
224	20240411	155500	260051630	12420	12420	12420	12420	0
225	20240411	155400	260051630	12420	12420	12420	12420	0
226	20240411	155300	260051630	12420	12420	12420	12420	0
227	20240411	155200	260051630	12420	12420	12420	12420	0
228	20240411	155100	260051630	12420	12420	12420	12420	0
229	20240411	155000	260051630	12420	12420	12420	12420	0
230	20240411	154900	260051630	12420	12420	12420	12420	0
231	20240411	154800	260051630	12420	12420	12420	12420	0
232	20240411	154700	260051630	12420	12420	12420	12420	0
233	20240411	154600	260051630	12420	12420	12420	12420	0
234	20240411	154500	260051630	12420	12420	12420	12420	0
235	20240411	154400	260051630	12420	12420	12420	12420	0
236	20240411	154300	260051630	12420	12420	12420	12420	0
237	20240411	154200	260051630	12420	12420	12420	12420	0
238	20240411	154100	260051630	12420	12420	12420	12420	0
239	20240411	154000	260051630	12420	12420	12420	12420	0
240	20240411	153900	260051630	12420	12420	12420	12420	0
241	20240411	153800	260051630	12420	12420	12420	12420	0
242	20240411	153700	260051630	12420	12420	12420	12420	1318
243	20240411	153600	260051630	12420	12420	12420	12420	0
244	20240411	153500	260051630	12420	12420	12420	12420	0
245	20240411	153400	260051630	12420	12420	12420	12420	0
246	20240411	153300	260051630	12420	12420	12420	12420	0
247	20240411	153200	260051630	12420	12420	12420	12420	0
248	20240411	153100	260051630	12420	12420	12420	12420	0
249	20240411	153000	260051630	12420	12420	12420	12420	1318
250	20240411	152900	243682070	12450	12450	12450	12450	0
251	20240411	152800	243682070	12450	12450	12450	12450	0
252	20240411	152700	243682070	12450	12450	12450	12450	0
253	20240411	152600	243682070	12450	12450	12450	12450	0
254	20240411	152500	243682070	12450	12450	12450	12450	0
255	20240411	152400	243682070	12450	12450	12450	12450	0
256	20240411	152300	243682070	12450	12450	12450	12450	0
257	20240411	152200	243682070	12450	12450	12450	12450	0
258	20240411	152100	243682070	12450	12450	12450	12450	0
259	20240411	152000	243682070	12450	12450	12450	12450	0
260	20240411	151900	243682070	12450	12460	12540	12440	176
261	20240411	151800	241489910	12460	12450	12460	12450	170
262	20240411	151700	239372710	12450	12450	12450	12450	0
263	20240411	151600	239372710	12450	12450	12450	12450	160
264	20240411	151500	237380710	12460	12460	12460	12460	4
265	20240411	151400	237330870	12470	12470	12470	12470	2
266	20240411	151300	237305930	12440	12440	12440	12440	0
267	20240411	151200	237305930	12440	12440	12440	12440	0
268	20240411	151100	237305930	12440	12440	12440	12440	0
269	20240411	151000	237305930	12440	12440	12440	12440	0
270	20240411	150900	237305930	12440	12440	12440	12440	0
271	20240411	150800	237305930	12440	12440	12440	12440	0
272	20240411	150700	237305930	12440	12440	12440	12440	0
273	20240411	150600	237305930	12440	12440	12440	12440	0
274	20240411	150500	237305930	12440	12440	12440	12440	95
275	20240411	150400	236124130	12440	12440	12440	12440	0
276	20240411	150300	236124130	12440	12440	12440	12440	1
277	20240411	150200	236111690	12480	12480	12480	12480	0
278	20240411	150100	236111690	12480	12480	12480	12480	11
279	20240411	150000	235974410	12480	12480	12480	12480	10
280	20240411	145900	235849610	12490	12490	12490	12490	0
281	20240411	145800	235849610	12490	12450	12490	12440	1670
282	20240411	145700	215067200	12460	12460	12460	12460	116
283	20240411	145600	213621840	12460	12460	12460	12460	5
284	20240411	145500	213559540	12460	12460	12460	12460	0
285	20240411	145400	213559540	12460	12460	12460	12460	0
286	20240411	145300	213559540	12460	12460	12460	12460	1131
287	20240411	145200	199467280	12460	12460	12460	12460	0
288	20240411	145100	199467280	12460	12460	12460	12460	3
289	20240411	145000	199429900	12450	12450	12450	12450	0
290	20240411	144900	199429900	12450	12450	12450	12450	0
291	20240411	144800	199429900	12450	12450	12450	12450	0
292	20240411	144700	199429900	12450	12450	12450	12450	0
293	20240411	144600	199429900	12450	12450	12450	12450	40
294	20240411	144500	198931900	12450	12460	12460	12450	58
295	20240411	144400	198209740	12450	12450	12450	12450	0
296	20240411	144300	198209740	12450	12450	12450	12450	0
297	20240411	144200	198209740	12450	12450	12450	12450	0
298	20240411	144100	198209740	12450	12450	12450	12450	0
299	20240411	144000	198209740	12450	12450	12450	12450	0
300	20240411	143900	198209740	12450	12450	12450	12450	0
301	20240411	143800	198209740	12450	12450	12450	12450	8
302	20240411	143700	198110140	12450	12450	12450	12450	0
303	20240411	143600	198110140	12450	12450	12450	12450	0
304	20240411	143500	198110140	12450	12450	12450	12450	4
305	20240411	143400	198060340	12450	12450	12450	12450	0
306	20240411	143300	198060340	12450	12450	12450	12450	0
307	20240411	143200	198060340	12450	12450	12450	12450	0
308	20240411	143100	198060340	12450	12450	12450	12450	130
309	20240411	143000	196441840	12450	12450	12450	12450	0
310	20240411	142900	196441840	12450	12450	12450	12450	0
311	20240411	142800	196441840	12450	12450	12450	12450	0
312	20240411	142700	196441840	12450	12450	12450	12450	0
313	20240411	142600	196441840	12450	12450	12450	12450	0
314	20240411	142500	196441840	12450	12450	12450	12450	0
315	20240411	142400	196441840	12450	12450	12450	12450	0
316	20240411	142300	196441840	12450	12450	12450	12450	0
317	20240411	142200	196441840	12450	12450	12450	12450	0
318	20240411	142100	196441840	12450	12450	12450	12450	0
319	20240411	142000	196441840	12450	12450	12450	12450	0
320	20240411	141900	196441840	12450	12450	12450	12450	0
321	20240411	141800	196441840	12450	12450	12450	12450	0
322	20240411	141700	196441840	12450	12450	12450	12450	6
323	20240411	141600	196367140	12450	12450	12450	12450	0
324	20240411	141500	196367140	12450	12450	12450	12450	100
325	20240411	141400	195122140	12450	12450	12450	12450	0
326	20240411	141300	195122140	12450	12450	12450	12450	0
327	20240411	141200	195122140	12450	12450	12450	12450	0
328	20240411	141100	195122140	12450	12450	12450	12450	0
329	20240411	141000	195122140	12450	12450	12450	12450	300
330	20240411	140900	191387140	12500	12500	12500	12500	0
331	20240411	140800	191387140	12500	12500	12500	12500	0
332	20240411	140700	191387140	12500	12500	12500	12500	100
333	20240411	140600	190137140	12500	12500	12500	12500	0
334	20240411	140500	190137140	12500	12500	12500	12500	0
335	20240411	140400	190137140	12500	12500	12500	12500	0
336	20240411	140300	190137140	12500	12500	12500	12500	0
337	20240411	140200	190137140	12500	12500	12500	12500	0
338	20240411	140100	190137140	12500	12500	12500	12500	0
339	20240411	140000	190137140	12500	12500	12500	12500	240
340	20240411	135900	187137140	12450	12450	12450	12450	0
341	20240411	135800	187137140	12450	12450	12450	12450	0
342	20240411	135700	187137140	12450	12450	12450	12450	0
343	20240411	135600	187137140	12450	12450	12450	12450	143
344	20240411	135500	185356790	12460	12460	12460	12460	15
345	20240411	135400	185169890	12460	12490	12490	12460	101
346	20240411	135300	183909870	12500	12500	12500	12500	0
347	20240411	135200	183909870	12500	12500	12500	12500	0
348	20240411	135100	183909870	12500	12500	12500	12500	0
349	20240411	135000	183909870	12500	12500	12500	12500	0
350	20240411	134900	183909870	12500	12500	12500	12500	0
351	20240411	134800	183909870	12500	12500	12500	12500	0
352	20240411	134700	183909870	12500	12500	12500	12500	0
353	20240411	134600	183909870	12500	12500	12500	12500	0
354	20240411	134500	183909870	12500	12500	12500	12500	0
355	20240411	134400	183909870	12500	12500	12500	12500	20
356	20240411	134300	183659870	12500	12500	12500	12500	20
357	20240411	134200	183409870	12490	12490	12490	12490	0
358	20240411	134100	183409870	12490	12490	12490	12490	0
359	20240411	134000	183409870	12490	12490	12490	12490	0
360	20240411	133900	183409870	12490	12490	12490	12490	0
361	20240411	133800	183409870	12490	12490	12490	12490	0
362	20240411	133700	183409870	12490	12490	12490	12490	0
363	20240411	133600	183409870	12490	12490	12490	12490	0
364	20240411	133500	183409870	12490	12490	12490	12490	0
365	20240411	133400	183409870	12490	12490	12490	12490	0
366	20240411	133300	183409870	12490	12490	12490	12490	0
367	20240411	133200	183409870	12490	12490	12490	12490	0
368	20240411	133100	183409870	12490	12490	12490	12490	188
369	20240411	133000	181061750	12500	12500	12500	12500	0
370	20240411	132900	181061750	12500	12540	12540	12490	143
371	20240411	132800	179275010	12540	12540	12540	12540	16
372	20240411	132700	179074370	12540	12540	12540	12540	0
373	20240411	132600	179074370	12540	12540	12540	12540	0
374	20240411	132500	179074370	12540	12540	12540	12540	0
375	20240411	132400	179074370	12540	12540	12540	12540	1
376	20240411	132300	179061830	12540	12540	12540	12540	0
377	20240411	132200	179061830	12540	12540	12540	12540	0
378	20240411	132100	179061830	12540	12540	12540	12540	8
379	20240411	132000	178961510	12490	12490	12490	12490	0
380	20240411	131900	178961510	12490	12490	12490	12490	0
381	20240411	131800	178961510	12490	12490	12490	12490	0
382	20240411	131700	178961510	12490	12490	12490	12490	0
383	20240411	131600	178961510	12490	12490	12490	12490	0
384	20240411	131500	178961510	12490	12490	12490	12490	0
385	20240411	131400	178961510	12490	12490	12490	12490	0
386	20240411	131300	178961510	12490	12490	12490	12490	0
387	20240411	131200	178961510	12490	12490	12490	12490	0
388	20240411	131100	178961510	12490	12490	12490	12490	0
389	20240411	131000	178961510	12490	12490	12490	12490	0
390	20240411	130900	178961510	12490	12490	12490	12490	0
391	20240411	130800	178961510	12490	12490	12490	12490	1
392	20240411	130700	178949020	12490	12490	12490	12490	1
393	20240411	130600	178936530	12490	12500	12500	12490	51
394	20240411	130500	178299290	12490	12490	12490	12490	0
395	20240411	130400	178299290	12490	12490	12490	12490	0
396	20240411	130300	178299290	12490	12490	12490	12490	0
397	20240411	130200	178299290	12490	12490	12490	12490	0
398	20240411	130100	178299290	12490	12490	12490	12490	0
399	20240411	130000	178299290	12490	12490	12490	12490	0
400	20240411	125900	178299290	12490	12490	12490	12490	0
401	20240411	125800	178299290	12490	12490	12490	12490	0
402	20240411	125700	178299290	12490	12490	12490	12490	0
403	20240411	125600	178299290	12490	12490	12490	12490	0
404	20240411	125500	178299290	12490	12490	12490	12490	0
405	20240411	125400	178299290	12490	12490	12490	12490	0
406	20240411	125300	178299290	12490	12490	12490	12490	0
407	20240411	125200	178299290	12490	12490	12490	12490	0
408	20240411	125100	178299290	12490	12490	12490	12490	0
409	20240411	125000	178299290	12490	12490	12490	12490	0
410	20240411	124900	178299290	12490	12490	12490	12490	78
411	20240411	124800	177325070	12500	12500	12500	12500	0
412	20240411	124700	177325070	12500	12490	12500	12490	201
413	20240411	124600	174813780	12470	12470	12470	12470	0
414	20240411	124500	174813780	12470	12470	12470	12470	3
415	20240411	124400	174776370	12470	12470	12470	12470	0
416	20240411	124300	174776370	12470	12470	12470	12470	0
417	20240411	124200	174776370	12470	12470	12470	12470	0
418	20240411	124100	174776370	12470	12470	12470	12470	0
419	20240411	124000	174776370	12470	12470	12470	12470	202
420	20240411	123900	172257430	12450	12450	12450	12450	0
421	20240411	123800	172257430	12450	12450	12450	12450	0
422	20240411	123700	172257430	12450	12450	12450	12450	447
423	20240411	123600	166692280	12450	12450	12450	12450	0
424	20240411	123500	166692280	12450	12450	12450	12450	0
425	20240411	123400	166692280	12450	12450	12450	12450	0
426	20240411	123300	166692280	12450	12450	12450	12450	0
427	20240411	123200	166692280	12450	12450	12450	12450	0
428	20240411	123100	166692280	12450	12450	12450	12450	0
429	20240411	123000	166692280	12450	12450	12450	12450	0
430	20240411	122900	166692280	12450	12450	12450	12450	0
431	20240411	122800	166692280	12450	12450	12450	12450	0
432	20240411	122700	166692280	12450	12450	12450	12450	0
433	20240411	122600	166692280	12450	12450	12450	12450	0
434	20240411	122500	166692280	12450	12450	12450	12450	0
435	20240411	122400	166692280	12450	12450	12450	12450	0
436	20240411	122300	166692280	12450	12450	12450	12450	0
437	20240411	122200	166692280	12450	12450	12450	12450	228
438	20240411	122100	163853680	12450	12450	12450	12450	0
439	20240411	122000	163853680	12450	12450	12450	12450	0
440	20240411	121900	163853680	12450	12450	12450	12450	0
441	20240411	121800	163853680	12450	12450	12450	12450	0
442	20240411	121700	163853680	12450	12450	12450	12450	0
443	20240411	121600	163853680	12450	12450	12450	12450	0
444	20240411	121500	163853680	12450	12450	12450	12450	0
445	20240411	121400	163853680	12450	12450	12450	12450	0
446	20240411	121300	163853680	12450	12450	12450	12450	0
447	20240411	121200	163853680	12450	12450	12450	12450	0
448	20240411	121100	163853680	12450	12450	12450	12450	0
449	20240411	121000	163853680	12450	12450	12450	12450	0
450	20240411	120900	163853680	12450	12450	12450	12450	0
451	20240411	120800	163853680	12450	12450	12450	12450	0
452	20240411	120700	163853680	12450	12450	12450	12450	0
453	20240411	120600	163853680	12450	12450	12450	12450	249
454	20240411	120500	160753630	12450	12450	12450	12450	0
455	20240411	120400	160753630	12450	12450	12450	12450	0
456	20240411	120300	160753630	12450	12450	12450	12450	0
457	20240411	120200	160753630	12450	12450	12450	12450	3
458	20240411	120100	160716280	12450	12450	12450	12450	0
459	20240411	120000	160716280	12450	12450	12450	12450	4
460	20240411	115900	160666480	12450	12450	12450	12450	0
461	20240411	115800	160666480	12450	12450	12450	12450	3
462	20240411	115700	160629130	12450	12450	12450	12450	4
463	20240411	115600	160579330	12450	12450	12450	12450	3
464	20240411	115500	160541980	12450	12450	12450	12450	5
465	20240411	115400	160479730	12460	12460	12460	12460	188
466	20240411	115300	158137250	12450	12450	12450	12450	4
467	20240411	115200	158087450	12450	12450	12450	12450	4
468	20240411	115100	158037650	12450	12450	12450	12450	4
469	20240411	115000	157987850	12450	12460	12460	12450	211
470	20240411	114900	155359790	12460	12460	12460	12460	4
471	20240411	114800	155309950	12460	12460	12460	12460	0
472	20240411	114700	155309950	12460	12460	12460	12460	3
473	20240411	114600	155272570	12460	12460	12460	12460	4
474	20240411	114500	155222730	12460	12460	12460	12460	4
475	20240411	114400	155172890	12460	12460	12460	12460	4
476	20240411	114300	155123050	12460	12460	12460	12460	4
477	20240411	114200	155073210	12460	12460	12460	12460	0
478	20240411	114100	155073210	12460	12460	12460	12460	4
479	20240411	114000	155023370	12460	12460	12460	12460	4
480	20240411	113900	154973530	12460	12460	12460	12460	3
481	20240411	113800	154936150	12460	12460	12460	12460	4
482	20240411	113700	154886310	12460	12460	12460	12460	4
483	20240411	113600	154836470	12460	12460	12460	12460	0
484	20240411	113500	154836470	12460	12460	12460	12460	4
485	20240411	113400	154786630	12460	12460	12460	12460	4
486	20240411	113300	154736790	12460	12460	12460	12460	4
487	20240411	113200	154686950	12460	12460	12460	12460	3
488	20240411	113100	154649570	12460	12460	12460	12460	4
489	20240411	113000	154599730	12460	12460	12460	12460	0
490	20240411	112900	154599730	12460	12460	12460	12460	4
491	20240411	112800	154549890	12460	12460	12460	12460	4
492	20240411	112700	154500050	12460	12460	12460	12460	7
493	20240411	112600	154412830	12460	12460	12460	12460	119
494	20240411	112500	152930090	12460	12460	12460	12460	4
495	20240411	112400	152880250	12460	12460	12460	12460	0
496	20240411	112300	152880250	12460	12460	12460	12460	3
497	20240411	112200	152842870	12470	12470	12470	12470	1
498	20240411	112100	152830400	12460	12460	12460	12460	4
499	20240411	112000	152780560	12460	12460	12460	12460	4
500	20240411	111900	152730720	12460	12460	12460	12460	0
501	20240411	111800	152730720	12460	12460	12460	12460	4
502	20240411	111700	152680880	12460	12460	12460	12460	448
503	20240411	111600	147098800	12490	12490	12490	12460	7
504	20240411	111500	147011490	12460	12460	12460	12460	3
505	20240411	111400	146974110	12460	12450	12460	12450	141
506	20240411	111300	145217290	12460	12460	12460	12460	10
507	20240411	111200	145092690	12450	12450	12450	12450	4
508	20240411	111100	145042890	12450	12450	12450	12450	4
509	20240411	111000	144993090	12450	12450	12450	12450	4
510	20240411	110900	144943290	12450	12450	12450	12450	4
511	20240411	110800	144893490	12450	12450	12450	12450	3
512	20240411	110700	144856140	12450	12450	12450	12450	0
513	20240411	110600	144856140	12450	12450	12450	12450	4
514	20240411	110500	144806340	12450	12450	12450	12450	504
515	20240411	110400	138531540	12450	12450	12450	12450	4
516	20240411	110300	138481740	12450	12450	12450	12450	4
517	20240411	110200	138431940	12450	12450	12450	12450	4
518	20240411	110100	138382140	12450	12450	12450	12450	0
519	20240411	110000	138382140	12450	12460	12460	12450	99
520	20240411	105900	137148640	12460	12460	12460	12460	1
521	20240411	105800	137136180	12450	12450	12450	12450	6
522	20240411	105700	137061480	12450	12450	12450	12450	4
523	20240411	105600	137011680	12450	12450	12450	12450	12
524	20240411	105500	136862280	12450	12450	12450	12450	0
525	20240411	105400	136862280	12450	12450	12450	12450	4
526	20240411	105300	136812480	12450	12450	12450	12450	4
527	20240411	105200	136762680	12450	12450	12450	12450	54
528	20240411	105100	136090380	12450	12450	12450	12450	3
529	20240411	105000	136053030	12450	12450	12450	12450	4
530	20240411	104900	136003230	12450	12450	12450	12450	0
531	20240411	104800	136003230	12450	12450	12450	12450	4
532	20240411	104700	135953430	12450	12450	12450	12450	4
533	20240411	104600	135903630	12450	12450	12450	12450	4
534	20240411	104500	135853830	12450	12450	12450	12450	4
535	20240411	104400	135804030	12450	12450	12450	12450	0
536	20240411	104300	135804030	12450	12450	12450	12450	3
537	20240411	104200	135766680	12450	12450	12450	12450	9
538	20240411	104100	135654630	12450	12450	12450	12450	4
539	20240411	104000	135604830	12450	12450	12450	12450	4
540	20240411	103900	135555030	12450	12490	12490	12450	26
541	20240411	103800	135230450	12490	12490	12490	12490	101
542	20240411	103700	133968960	12450	12450	12490	12450	16
543	20240411	103600	133769680	12450	12450	12450	12450	4
544	20240411	103500	133719880	12450	12450	12450	12450	3
545	20240411	103400	133682530	12450	12450	12450	12450	14
546	20240411	103300	133508230	12450	12440	12450	12440	760
547	20240411	103200	124046640	12440	12440	12440	12440	0
548	20240411	103100	124046640	12440	12440	12440	12440	4
549	20240411	103000	123996880	12440	12440	12440	12440	4
550	20240411	102900	123947120	12440	12440	12440	12440	4
551	20240411	102800	123897360	12440	12440	12440	12440	4
552	20240411	102700	123847600	12440	12440	12440	12440	3
553	20240411	102600	123810280	12440	12440	12440	12440	0
554	20240411	102500	123810280	12440	12440	12440	12440	4
555	20240411	102400	123760520	12440	12440	12440	12440	4
556	20240411	102300	123710760	12440	12440	12440	12440	4
557	20240411	102200	123661000	12440	12440	12440	12440	4
558	20240411	102100	123611240	12440	12440	12440	12440	4
559	20240411	102000	123561480	12450	12450	12450	12450	5
560	20240411	101900	123499230	12440	12450	12450	12440	378
561	20240411	101800	118793170	12450	12450	12450	12450	3
562	20240411	101700	118755820	12450	12450	12450	12450	4
563	20240411	101600	118706020	12450	12450	12450	12450	4
564	20240411	101500	118656220	12450	12450	12450	12450	4
565	20240411	101400	118606420	12450	12450	12450	12450	5
566	20240411	101300	118544170	12450	12450	12450	12450	4
567	20240411	101200	118494370	12450	12450	12450	12450	4
568	20240411	101100	118444570	12450	12450	12450	12450	3
569	20240411	101000	118407220	12500	12450	12500	12450	14
570	20240411	100900	118232420	12450	12450	12450	12450	0
571	20240411	100800	118232420	12450	12450	12450	12450	4
572	20240411	100700	118182620	12450	12500	12500	12450	124
573	20240411	100600	116632820	12500	12450	12500	12450	15
574	20240411	100500	116445520	12500	12450	12500	12450	42
575	20240411	100400	115920720	12450	12450	12450	12450	4
576	20240411	100300	115870920	12450	12450	12450	12450	0
577	20240411	100200	115870920	12450	12450	12450	12450	3
578	20240411	100100	115833570	12450	12500	12500	12450	5
579	20240411	100000	115771270	12450	12450	12450	12450	4
580	20240411	095900	115721470	12450	12450	12450	12450	4
581	20240411	095800	115671670	12450	12450	12450	12450	4
582	20240411	095700	115621870	12450	12450	12450	12450	0
583	20240411	095600	115621870	12450	12450	12450	12450	4
584	20240411	095500	115572070	12450	12450	12450	12450	4
585	20240411	095400	115522270	12450	12450	12450	12450	3
586	20240411	095300	115484920	12450	12450	12450	12450	4
587	20240411	095200	115435120	12500	12450	12500	12450	5
588	20240411	095100	115372820	12440	12440	12440	12440	0
589	20240411	095000	115372820	12440	12500	12500	12440	705
590	20240411	094900	106600340	12460	12460	12460	12460	66
591	20240411	094800	105777980	12460	12460	12460	12460	4
592	20240411	094700	105728140	12460	12460	12460	12460	3
593	20240411	094600	105690760	12460	12460	12460	12460	4
594	20240411	094500	105640920	12500	12500	12500	12500	1
595	20240411	094400	105628420	12460	12460	12500	12460	155
596	20240411	094300	103694960	12450	12460	12460	12450	12
597	20240411	094200	103545480	12460	12460	12460	12460	4
598	20240411	094100	103495640	12460	12460	12460	12460	5
599	20240411	094000	103433340	12450	12460	12460	12450	83
600	20240411	093900	102399260	12460	12460	12460	12460	0
601	20240411	093800	102399260	12460	12500	12500	12460	4
602	20240411	093700	102349380	12490	12450	12490	12450	11
603	20240411	093600	102212150	12450	12490	12490	12450	8
604	20240411	093500	102112390	12490	12440	12490	12440	59
605	20240411	093400	101375990	12440	12440	12440	12440	0
606	20240411	093300	101375990	12440	12420	12440	12420	5
607	20240411	093200	101313810	12420	12430	12430	12420	30
608	20240411	093100	100940950	12430	12430	12430	12430	3
609	20240411	093000	100903660	12420	12420	12420	12420	3
610	20240411	092900	100866400	12470	12380	12470	12380	60
611	20240411	092800	100118560	12470	12470	12470	12470	9
612	20240411	092700	100006330	12360	12420	12420	12360	86
613	20240411	092600	98938450	12350	12350	12350	12350	4
614	20240411	092500	98889050	12310	12310	12310	12310	84
615	20240411	092400	97855010	12310	12360	12360	12310	684
616	20240411	092300	89413320	12350	12480	12480	12350	1329
617	20240411	092200	72911440	12490	12510	12530	12490	314
618	20240411	092100	68986660	12510	12530	12530	12510	1849
619	20240411	092000	45851590	12520	12520	12520	12520	4
620	20240411	091900	45801510	12520	12520	12520	12520	10
621	20240411	091800	45676310	12550	12530	12550	12520	205
622	20240411	091700	43109210	12540	12550	12550	12540	63
623	20240411	091600	42318850	12560	12560	12560	12560	76
624	20240411	091500	41364290	12560	12560	12560	12560	80
625	20240411	091400	40359490	12560	12560	12560	12560	10
626	20240411	091300	40233890	12560	12560	12560	12560	4
627	20240411	091200	40183650	12550	12560	12560	12550	75
628	20240411	091100	39242360	12550	12550	12550	12550	4
629	20240411	091000	39192160	12550	12550	12550	12550	0
630	20240411	090900	39192160	12550	12600	12610	12550	547
631	20240411	090800	32311420	12610	12610	12610	12610	4
632	20240411	090700	32260980	12580	12580	12580	12580	4
633	20240411	090600	32210660	12580	12580	12600	12580	125
634	20240411	090500	30637540	12600	12610	12610	12600	54
635	20240411	090400	29957100	12610	12610	12610	12610	0
636	20240411	090300	29957100	12610	12610	12610	12610	4
637	20240411	090200	29906660	12600	12700	12700	12570	1599
638	20240411	090100	9676260	12700	12950	12950	12700	498
639	20240411	090000	3340200	12960	12700	12970	12700	261