KissMeData/099750/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	195100	109415710	16750	16750	16750	16750	51
3	20240412	195000	109415710	16750	16750	16750	16750	0
4	20240412	194900	109415710	16750	16750	16750	16750	0
5	20240412	194800	109415710	16750	16750	16750	16750	0
6	20240412	194700	109415710	16750	16750	16750	16750	0
7	20240412	194600	109415710	16750	16750	16750	16750	0
8	20240412	194500	109415710	16750	16750	16750	16750	0
9	20240412	194400	109415710	16750	16750	16750	16750	0
10	20240412	194300	109415710	16750	16750	16750	16750	0
11	20240412	194200	109415710	16750	16750	16750	16750	0
12	20240412	194100	109415710	16750	16750	16750	16750	0
13	20240412	194000	109415710	16750	16750	16750	16750	0
14	20240412	193900	109415710	16750	16750	16750	16750	0
15	20240412	193800	109415710	16750	16750	16750	16750	0
16	20240412	193700	109415710	16750	16750	16750	16750	0
17	20240412	193600	109415710	16750	16750	16750	16750	0
18	20240412	193500	109415710	16750	16750	16750	16750	0
19	20240412	193400	109415710	16750	16750	16750	16750	0
20	20240412	193300	109415710	16750	16750	16750	16750	0
21	20240412	193200	109415710	16750	16750	16750	16750	0
22	20240412	193100	109415710	16750	16750	16750	16750	0
23	20240412	193000	109415710	16750	16750	16750	16750	0
24	20240412	192900	109415710	16750	16750	16750	16750	0
25	20240412	192800	109415710	16750	16750	16750	16750	0
26	20240412	192700	109415710	16750	16750	16750	16750	0
27	20240412	192600	109415710	16750	16750	16750	16750	0
28	20240412	192500	109415710	16750	16750	16750	16750	0
29	20240412	192400	109415710	16750	16750	16750	16750	0
30	20240412	192300	109415710	16750	16750	16750	16750	0
31	20240412	192200	109415710	16750	16750	16750	16750	0
32	20240412	192100	109415710	16750	16750	16750	16750	51
33	20240412	192000	109415710	16750	16750	16750	16750	0
34	20240412	191900	109415710	16750	16750	16750	16750	0
35	20240412	191800	109415710	16750	16750	16750	16750	0
36	20240412	191700	109415710	16750	16750	16750	16750	0
37	20240412	191600	109415710	16750	16750	16750	16750	0
38	20240412	191500	109415710	16750	16750	16750	16750	0
39	20240412	191400	109415710	16750	16750	16750	16750	0
40	20240412	191300	109415710	16750	16750	16750	16750	0
41	20240412	191200	109415710	16750	16750	16750	16750	0
42	20240412	191100	109415710	16750	16750	16750	16750	0
43	20240412	191000	109415710	16750	16750	16750	16750	0
44	20240412	190900	109415710	16750	16750	16750	16750	0
45	20240412	190800	109415710	16750	16750	16750	16750	0
46	20240412	190700	109415710	16750	16750	16750	16750	0
47	20240412	190600	109415710	16750	16750	16750	16750	0
48	20240412	190500	109415710	16750	16750	16750	16750	0
49	20240412	190400	109415710	16750	16750	16750	16750	0
50	20240412	190300	109415710	16750	16750	16750	16750	0
51	20240412	190200	109415710	16750	16750	16750	16750	0
52	20240412	190100	109415710	16750	16750	16750	16750	0
53	20240412	190000	109415710	16750	16750	16750	16750	0
54	20240412	185900	109415710	16750	16750	16750	16750	0
55	20240412	185800	109415710	16750	16750	16750	16750	0
56	20240412	185700	109415710	16750	16750	16750	16750	0
57	20240412	185600	109415710	16750	16750	16750	16750	0
58	20240412	185500	109415710	16750	16750	16750	16750	0
59	20240412	185400	109415710	16750	16750	16750	16750	0
60	20240412	185300	109415710	16750	16750	16750	16750	0
61	20240412	185200	109415710	16750	16750	16750	16750	0
62	20240412	185100	109415710	16750	16750	16750	16750	51
63	20240412	185000	109415710	16750	16750	16750	16750	0
64	20240412	184900	109415710	16750	16750	16750	16750	0
65	20240412	184800	109415710	16750	16750	16750	16750	0
66	20240412	184700	109415710	16750	16750	16750	16750	0
67	20240412	184600	109415710	16750	16750	16750	16750	0
68	20240412	184500	109415710	16750	16750	16750	16750	0
69	20240412	184400	109415710	16750	16750	16750	16750	0
70	20240412	184300	109415710	16750	16750	16750	16750	0
71	20240412	184200	109415710	16750	16750	16750	16750	0
72	20240412	184100	109415710	16750	16750	16750	16750	0
73	20240412	184000	109415710	16750	16750	16750	16750	0
74	20240412	183900	109415710	16750	16750	16750	16750	0
75	20240412	183800	109415710	16750	16750	16750	16750	0
76	20240412	183700	109415710	16750	16750	16750	16750	0
77	20240412	183600	109415710	16750	16750	16750	16750	0
78	20240412	183500	109415710	16750	16750	16750	16750	0
79	20240412	183400	109415710	16750	16750	16750	16750	0
80	20240412	183300	109415710	16750	16750	16750	16750	0
81	20240412	183200	109415710	16750	16750	16750	16750	0
82	20240412	183100	109415710	16750	16750	16750	16750	0
83	20240412	183000	109415710	16750	16750	16750	16750	0
84	20240412	182900	109415710	16750	16750	16750	16750	0
85	20240412	182800	109415710	16750	16750	16750	16750	0
86	20240412	182700	109415710	16750	16750	16750	16750	0
87	20240412	182600	109415710	16750	16750	16750	16750	0
88	20240412	182500	109415710	16750	16750	16750	16750	0
89	20240412	182400	109415710	16750	16750	16750	16750	0
90	20240412	182300	109415710	16750	16750	16750	16750	0
91	20240412	182200	109415710	16750	16750	16750	16750	0
92	20240412	182100	109415710	16750	16750	16750	16750	51
93	20240412	182000	109415710	16750	16750	16750	16750	0
94	20240412	181900	109415710	16750	16750	16750	16750	0
95	20240412	181800	109415710	16750	16750	16750	16750	0
96	20240412	181700	109415710	16750	16750	16750	16750	0
97	20240412	181600	109415710	16750	16750	16750	16750	0
98	20240412	181500	109415710	16750	16750	16750	16750	0
99	20240412	181400	109415710	16750	16750	16750	16750	0
100	20240412	181300	109415710	16750	16750	16750	16750	0
101	20240412	181200	109415710	16750	16750	16750	16750	0
102	20240412	181100	109415710	16750	16750	16750	16750	0
103	20240412	181000	109415710	16750	16750	16750	16750	0
104	20240412	180900	109415710	16750	16750	16750	16750	0
105	20240412	180800	109415710	16750	16750	16750	16750	0
106	20240412	180700	109415710	16750	16750	16750	16750	0
107	20240412	180600	109415710	16750	16750	16750	16750	0
108	20240412	180500	109415710	16750	16750	16750	16750	0
109	20240412	180400	109415710	16750	16750	16750	16750	0
110	20240412	180300	109415710	16750	16750	16750	16750	0
111	20240412	180200	109415710	16750	16750	16750	16750	0
112	20240412	180100	109415710	16750	16750	16750	16750	0
113	20240412	180000	109415710	16750	16750	16750	16750	0
114	20240412	175900	109415710	16750	16750	16750	16750	0
115	20240412	175800	109415710	16750	16750	16750	16750	0
116	20240412	175700	109415710	16750	16750	16750	16750	0
117	20240412	175600	109415710	16750	16750	16750	16750	0
118	20240412	175500	109415710	16750	16750	16750	16750	0
119	20240412	175400	109415710	16750	16750	16750	16750	0
120	20240412	175300	109415710	16750	16750	16750	16750	0
121	20240412	175200	109415710	16750	16750	16750	16750	0
122	20240412	175100	109415710	16750	16750	16750	16750	51
123	20240412	175000	109415710	16750	16750	16750	16750	0
124	20240412	174900	109415710	16750	16750	16750	16750	0
125	20240412	174800	109415710	16750	16750	16750	16750	0
126	20240412	174700	109415710	16750	16750	16750	16750	0
127	20240412	174600	109415710	16750	16750	16750	16750	0
128	20240412	174500	109415710	16750	16750	16750	16750	0
129	20240412	174400	109415710	16750	16750	16750	16750	0
130	20240412	174300	109415710	16750	16750	16750	16750	0
131	20240412	174200	109415710	16750	16750	16750	16750	0
132	20240412	174100	109415710	16750	16750	16750	16750	0
133	20240412	174000	109415710	16750	16750	16750	16750	0
134	20240412	173900	109415710	16750	16750	16750	16750	0
135	20240412	173800	109415710	16750	16750	16750	16750	0
136	20240412	173700	109415710	16750	16750	16750	16750	0
137	20240412	173600	109415710	16750	16750	16750	16750	0
138	20240412	173500	109415710	16750	16750	16750	16750	0
139	20240412	173400	109415710	16750	16750	16750	16750	0
140	20240412	173300	109415710	16750	16750	16750	16750	0
141	20240412	173200	109415710	16750	16750	16750	16750	0
142	20240412	173100	109415710	16750	16750	16750	16750	0
143	20240412	173000	109415710	16750	16750	16750	16750	0
144	20240412	172900	109415710	16750	16750	16750	16750	0
145	20240412	172800	109415710	16750	16750	16750	16750	0
146	20240412	172700	109415710	16750	16750	16750	16750	0
147	20240412	172600	109415710	16750	16750	16750	16750	0
148	20240412	172500	109415710	16750	16750	16750	16750	0
149	20240412	172400	109415710	16750	16750	16750	16750	0
150	20240412	172300	109415710	16750	16750	16750	16750	0
151	20240412	172200	109415710	16750	16750	16750	16750	0
152	20240412	172100	109415710	16750	16750	16750	16750	51
153	20240412	172000	109415710	16750	16750	16750	16750	0
154	20240412	171900	109415710	16750	16750	16750	16750	0
155	20240412	171800	109415710	16750	16750	16750	16750	0
156	20240412	171700	109415710	16750	16750	16750	16750	0
157	20240412	171600	109415710	16750	16750	16750	16750	0
158	20240412	171500	109415710	16750	16750	16750	16750	0
159	20240412	171400	109415710	16750	16750	16750	16750	0
160	20240412	171300	109415710	16750	16750	16750	16750	0
161	20240412	171200	109415710	16750	16750	16750	16750	0
162	20240412	171100	109415710	16750	16750	16750	16750	0
163	20240412	171000	109415710	16750	16750	16750	16750	0
164	20240412	170900	109415710	16750	16750	16750	16750	0
165	20240412	170800	109415710	16750	16750	16750	16750	0
166	20240412	170700	109415710	16750	16750	16750	16750	0
167	20240412	170600	109415710	16750	16750	16750	16750	0
168	20240412	170500	109415710	16750	16750	16750	16750	0
169	20240412	170400	109415710	16750	16750	16750	16750	0
170	20240412	170300	109415710	16750	16750	16750	16750	0
171	20240412	170200	109415710	16750	16750	16750	16750	0
172	20240412	170100	109415710	16750	16750	16750	16750	0
173	20240412	170000	109415710	16750	16750	16750	16750	0
174	20240412	165900	109415710	16750	16750	16750	16750	0
175	20240412	165800	109415710	16750	16750	16750	16750	0
176	20240412	165700	109415710	16750	16750	16750	16750	0
177	20240412	165600	109415710	16750	16750	16750	16750	0
178	20240412	165500	109415710	16750	16750	16750	16750	0
179	20240412	165400	109415710	16750	16750	16750	16750	0
180	20240412	165300	109415710	16750	16750	16750	16750	0
181	20240412	165200	109415710	16750	16750	16750	16750	0
182	20240412	165100	109415710	16750	16750	16750	16750	51
183	20240412	165000	109415710	16750	16750	16750	16750	0
184	20240412	164900	109415710	16750	16750	16750	16750	0
185	20240412	164800	109415710	16750	16750	16750	16750	0
186	20240412	164700	109415710	16750	16750	16750	16750	0
187	20240412	164600	109415710	16750	16750	16750	16750	0
188	20240412	164500	109415710	16750	16750	16750	16750	0
189	20240412	164400	109415710	16750	16750	16750	16750	0
190	20240412	164300	109415710	16750	16750	16750	16750	0
191	20240412	164200	109415710	16750	16750	16750	16750	0
192	20240412	164100	109415710	16750	16750	16750	16750	0
193	20240412	164000	109415710	16750	16750	16750	16750	0
194	20240412	163900	109415710	16750	16750	16750	16750	0
195	20240412	163800	109415710	16750	16750	16750	16750	0
196	20240412	163700	109415710	16750	16750	16750	16750	0
197	20240412	163600	109415710	16750	16750	16750	16750	0
198	20240412	163500	109415710	16750	16750	16750	16750	0
199	20240412	163400	109415710	16750	16750	16750	16750	0
200	20240412	163300	109415710	16750	16750	16750	16750	0
201	20240412	163200	109415710	16750	16750	16750	16750	0
202	20240412	163100	109415710	16750	16750	16750	16750	0
203	20240412	163000	109415710	16750	16750	16750	16750	0
204	20240412	162900	109415710	16750	16750	16750	16750	0
205	20240412	162800	109415710	16750	16750	16750	16750	0
206	20240412	162700	109415710	16750	16750	16750	16750	0
207	20240412	162600	109415710	16750	16750	16750	16750	0
208	20240412	162500	109415710	16750	16750	16750	16750	0
209	20240412	162400	109415710	16750	16750	16750	16750	0
210	20240412	162300	109415710	16750	16750	16750	16750	0
211	20240412	162200	109415710	16750	16750	16750	16750	0
212	20240412	162100	109415710	16750	16750	16750	16750	51
213	20240412	162000	109415710	16750	16750	16750	16750	0
214	20240412	161900	109415710	16750	16750	16750	16750	0
215	20240412	161800	109415710	16750	16750	16750	16750	0
216	20240412	161700	109415710	16750	16750	16750	16750	0
217	20240412	161600	109415710	16750	16750	16750	16750	0
218	20240412	161500	109415710	16750	16750	16750	16750	0
219	20240412	161400	109415710	16750	16750	16750	16750	0
220	20240412	161300	109415710	16750	16750	16750	16750	0
221	20240412	161200	109415710	16750	16750	16750	16750	0
222	20240412	161100	109415710	16750	16750	16750	16750	0
223	20240412	161000	109415710	16750	16750	16750	16750	0
224	20240412	160900	109415710	16750	16750	16750	16750	0
225	20240412	160800	109415710	16750	16750	16750	16750	0
226	20240412	160700	109415710	16750	16750	16750	16750	0
227	20240412	160600	109415710	16750	16750	16750	16750	0
228	20240412	160500	109415710	16750	16750	16750	16750	0
229	20240412	160400	109415710	16750	16750	16750	16750	0
230	20240412	160300	109415710	16750	16750	16750	16750	0
231	20240412	160200	109415710	16750	16750	16750	16750	0
232	20240412	160100	109415710	16750	16750	16750	16750	0
233	20240412	160000	109415710	16750	16750	16750	16750	0
234	20240412	155900	109415710	16750	16750	16750	16750	0
235	20240412	155800	109415710	16750	16750	16750	16750	0
236	20240412	155700	109415710	16750	16750	16750	16750	0
237	20240412	155600	109415710	16750	16750	16750	16750	0
238	20240412	155500	109415710	16750	16750	16750	16750	0
239	20240412	155400	109415710	16750	16750	16750	16750	0
240	20240412	155300	109415710	16750	16750	16750	16750	0
241	20240412	155200	109415710	16750	16750	16750	16750	0
242	20240412	155100	109415710	16750	16750	16750	16750	51
243	20240412	155000	109415710	16750	16750	16750	16750	0
244	20240412	154900	109415710	16750	16750	16750	16750	0
245	20240412	154800	109415710	16750	16750	16750	16750	0
246	20240412	154700	109415710	16750	16750	16750	16750	0
247	20240412	154600	109415710	16750	16750	16750	16750	0
248	20240412	154500	109415710	16750	16750	16750	16750	0
249	20240412	154400	109415710	16750	16750	16750	16750	0
250	20240412	154300	109415710	16750	16750	16750	16750	0
251	20240412	154200	109415710	16750	16750	16750	16750	0
252	20240412	154100	109415710	16750	16750	16750	16750	0
253	20240412	154000	109415710	16750	16750	16750	16750	0
254	20240412	153900	109415710	16750	16750	16750	16750	0
255	20240412	153800	109415710	16750	16750	16750	16750	0
256	20240412	153700	109415710	16750	16750	16750	16750	0
257	20240412	153600	109415710	16750	16750	16750	16750	0
258	20240412	153500	109415710	16750	16750	16750	16750	0
259	20240412	153400	109415710	16750	16750	16750	16750	0
260	20240412	153300	109415710	16750	16750	16750	16750	0
261	20240412	153200	109415710	16750	16750	16750	16750	0
262	20240412	153100	109415710	16750	16750	16750	16750	0
263	20240412	153000	109415710	16750	16750	16750	16750	51
264	20240412	152900	108561460	16760	16760	16760	16760	0
265	20240412	152800	108561460	16760	16760	16760	16760	0
266	20240412	152700	108561460	16760	16760	16760	16760	0
267	20240412	152600	108561460	16760	16760	16760	16760	0
268	20240412	152500	108561460	16760	16760	16760	16760	0
269	20240412	152400	108561460	16760	16760	16760	16760	0
270	20240412	152300	108561460	16760	16760	16760	16760	0
271	20240412	152200	108561460	16760	16760	16760	16760	0
272	20240412	152100	108561460	16760	16760	16760	16760	0
273	20240412	152000	108561460	16760	16760	16760	16760	0
274	20240412	151900	108561460	16760	16760	16760	16760	0
275	20240412	151800	108561460	16760	16680	16760	16610	92
276	20240412	151700	107030170	16780	16780	16780	16780	0
277	20240412	151600	107030170	16780	16780	16780	16780	0
278	20240412	151500	107030170	16780	16780	16780	16780	0
279	20240412	151400	107030170	16780	16780	16780	16780	0
280	20240412	151300	107030170	16780	16780	16780	16780	0
281	20240412	151200	107030170	16780	16780	16780	16780	0
282	20240412	151100	107030170	16780	16770	16780	16770	3
283	20240412	151000	106979850	16620	16620	16620	16620	0
284	20240412	150900	106979850	16620	16620	16620	16620	0
285	20240412	150800	106979850	16620	16620	16620	16620	2
286	20240412	150700	106946610	16760	16740	16760	16740	11
287	20240412	150600	106762450	16740	16760	16760	16740	2
288	20240412	150500	106728950	16780	16780	16780	16780	0
289	20240412	150400	106728950	16780	16780	16780	16780	1
290	20240412	150300	106712170	16610	16750	16750	16610	30
291	20240412	150200	106213320	16800	16800	16800	16800	0
292	20240412	150100	106213320	16800	16800	16800	16800	0
293	20240412	150000	106213320	16800	16800	16800	16800	0
294	20240412	145900	106213320	16800	16640	16800	16640	3
295	20240412	145800	106163090	16800	16800	16800	16800	0
296	20240412	145700	106163090	16800	16800	16800	16800	0
297	20240412	145600	106163090	16800	16800	16800	16610	335
298	20240412	145500	100591650	16800	16800	16800	16800	0
299	20240412	145400	100591650	16800	16800	16800	16800	0
300	20240412	145300	100591650	16800	16800	16800	16800	0
301	20240412	145200	100591650	16800	16710	16800	16710	283
302	20240412	145100	95862210	16700	16710	16710	16700	48
303	20240412	145000	95060230	16780	16780	16780	16780	0
304	20240412	144900	95060230	16780	16710	16780	16700	105
305	20240412	144800	93305650	16780	16780	16780	16780	0
306	20240412	144700	93305650	16780	16780	16780	16780	0
307	20240412	144600	93305650	16780	16780	16780	16780	0
308	20240412	144500	93305650	16780	16780	16780	16780	0
309	20240412	144400	93305650	16780	16780	16780	16780	0
310	20240412	144300	93305650	16780	16780	16780	16780	0
311	20240412	144200	93305650	16780	16780	16780	16780	0
312	20240412	144100	93305650	16780	16780	16780	16780	0
313	20240412	144000	93305650	16780	16780	16780	16780	0
314	20240412	143900	93305650	16780	16780	16780	16780	0
315	20240412	143800	93305650	16780	16770	16780	16770	22
316	20240412	143700	92936700	16720	16720	16720	16720	11
317	20240412	143600	92752780	16770	16770	16770	16770	0
318	20240412	143500	92752780	16770	16770	16770	16770	0
319	20240412	143400	92752780	16770	16770	16770	16770	0
320	20240412	143300	92752780	16770	16770	16770	16770	0
321	20240412	143200	92752780	16770	16770	16770	16770	0
322	20240412	143100	92752780	16770	16760	16770	16760	11
323	20240412	143000	92568410	16730	16730	16730	16730	3
324	20240412	142900	92518220	16730	16750	16750	16730	3
325	20240412	142800	92468000	16780	16780	16780	16780	0
326	20240412	142700	92468000	16780	16780	16780	16780	0
327	20240412	142600	92468000	16780	16780	16780	16780	0
328	20240412	142500	92468000	16780	16750	16780	16750	11
329	20240412	142400	92283700	16760	16760	16760	16760	0
330	20240412	142300	92283700	16760	16730	16760	16730	11
331	20240412	142200	92099460	16750	16660	16750	16650	15
332	20240412	142100	91849190	16770	16770	16770	16770	0
333	20240412	142000	91849190	16770	16770	16770	16770	0
334	20240412	141900	91849190	16770	16750	16770	16750	6
335	20240412	141800	91748630	16640	16640	16640	16640	10
336	20240412	141700	91582230	16620	16680	16680	16620	10
337	20240412	141600	91415930	16770	16770	16770	16770	0
338	20240412	141500	91415930	16770	16750	16770	16750	3
339	20240412	141400	91365660	16760	16670	16760	16620	14
340	20240412	141300	91132320	16760	16760	16760	16760	0
341	20240412	141200	91132320	16760	16760	16760	16760	0
342	20240412	141100	91132320	16760	16760	16760	16760	0
343	20240412	141000	91132320	16760	16760	16760	16760	0
344	20240412	140900	91132320	16760	16730	16760	16730	4
345	20240412	140800	91065340	16750	16700	16750	16620	9
346	20240412	140700	90915290	16760	16700	16760	16700	7
347	20240412	140600	90798330	16700	16700	16700	16700	4
348	20240412	140500	90731530	16770	16770	16770	16770	0
349	20240412	140400	90731530	16770	16770	16770	16770	0
350	20240412	140300	90731530	16770	16770	16770	16770	0
351	20240412	140200	90731530	16770	16760	16770	16760	10
352	20240412	140100	90563910	16760	16760	16760	16760	2
353	20240412	140000	90530390	16770	16760	16770	16760	30
354	20240412	135900	90027320	16760	16770	16770	16610	20
355	20240412	135800	89693490	16770	16770	16770	16770	0
356	20240412	135700	89693490	16770	16770	16770	16770	1
357	20240412	135600	89676720	16690	16690	16690	16690	10
358	20240412	135500	89509820	16610	16650	16650	16610	330
359	20240412	135400	84026020	16760	16760	16760	16760	0
360	20240412	135300	84026020	16760	16760	16760	16760	0
361	20240412	135200	84026020	16760	16760	16760	16760	0
362	20240412	135100	84026020	16760	16760	16760	16760	0
363	20240412	135000	84026020	16760	16760	16760	16760	3
364	20240412	134900	83975740	16760	16760	16760	16760	0
365	20240412	134800	83975740	16760	16760	16760	16760	0
366	20240412	134700	83975740	16760	16760	16760	16760	2
367	20240412	134600	83942220	16760	16760	16760	16760	0
368	20240412	134500	83942220	16760	16760	16760	16760	0
369	20240412	134400	83942220	16760	16760	16760	16760	0
370	20240412	134300	83942220	16760	16760	16760	16760	0
371	20240412	134200	83942220	16760	16760	16760	16760	0
372	20240412	134100	83942220	16760	16760	16760	16760	0
373	20240412	134000	83942220	16760	16690	16760	16640	61
374	20240412	133900	82925470	16760	16760	16760	16760	0
375	20240412	133800	82925470	16760	16760	16760	16760	0
376	20240412	133700	82925470	16760	16760	16760	16760	1
377	20240412	133600	82908710	16700	16700	16700	16700	0
378	20240412	133500	82908710	16700	16700	16700	16700	5
379	20240412	133400	82825210	16700	16700	16700	16700	0
380	20240412	133300	82825210	16700	16700	16700	16700	0
381	20240412	133200	82825210	16700	16700	16700	16700	0
382	20240412	133100	82825210	16700	16700	16700	16700	0
383	20240412	133000	82825210	16700	16700	16700	16700	135
384	20240412	132900	80570710	16700	16700	16700	16700	0
385	20240412	132800	80570710	16700	16700	16700	16700	0
386	20240412	132700	80570710	16700	16700	16700	16700	0
387	20240412	132600	80570710	16700	16700	16700	16700	0
388	20240412	132500	80570710	16700	16700	16700	16700	100
389	20240412	132400	78900710	16710	16710	16710	16710	0
390	20240412	132300	78900710	16710	16710	16710	16710	0
391	20240412	132200	78900710	16710	16710	16710	16710	0
392	20240412	132100	78900710	16710	16710	16710	16710	3
393	20240412	132000	78850580	16760	16760	16760	16760	0
394	20240412	131900	78850580	16760	16760	16760	16760	0
395	20240412	131800	78850580	16760	16760	16760	16760	0
396	20240412	131700	78850580	16760	16760	16760	16760	0
397	20240412	131600	78850580	16760	16760	16760	16760	0
398	20240412	131500	78850580	16760	16760	16760	16760	0
399	20240412	131400	78850580	16760	16760	16760	16760	0
400	20240412	131300	78850580	16760	16760	16760	16760	0
401	20240412	131200	78850580	16760	16760	16760	16760	0
402	20240412	131100	78850580	16760	16760	16760	16760	0
403	20240412	131000	78850580	16760	16760	16760	16760	8
404	20240412	130900	78716500	16770	16770	16770	16770	0
405	20240412	130800	78716500	16770	16770	16770	16770	0
406	20240412	130700	78716500	16770	16770	16770	16770	0
407	20240412	130600	78716500	16770	16770	16770	16770	0
408	20240412	130500	78716500	16770	16770	16770	16770	0
409	20240412	130400	78716500	16770	16770	16770	16770	0
410	20240412	130300	78716500	16770	16770	16770	16770	0
411	20240412	130200	78716500	16770	16770	16770	16770	0
412	20240412	130100	78716500	16770	16770	16770	16770	0
413	20240412	130000	78716500	16770	16770	16770	16770	0
414	20240412	125900	78716500	16770	16770	16770	16770	0
415	20240412	125800	78716500	16770	16770	16770	16770	0
416	20240412	125700	78716500	16770	16770	16770	16770	0
417	20240412	125600	78716500	16770	16770	16770	16770	0
418	20240412	125500	78716500	16770	16770	16770	16770	0
419	20240412	125400	78716500	16770	16770	16770	16770	0
420	20240412	125300	78716500	16770	16770	16770	16770	0
421	20240412	125200	78716500	16770	16770	16770	16770	0
422	20240412	125100	78716500	16770	16770	16770	16770	0
423	20240412	125000	78716500	16770	16770	16770	16770	0
424	20240412	124900	78716500	16770	16770	16770	16770	0
425	20240412	124800	78716500	16770	16650	16770	16650	15
426	20240412	124700	78466630	16770	16770	16770	16770	0
427	20240412	124600	78466630	16770	16770	16770	16770	0
428	20240412	124500	78466630	16770	16770	16770	16770	0
429	20240412	124400	78466630	16770	16770	16770	16770	0
430	20240412	124300	78466630	16770	16770	16770	16770	0
431	20240412	124200	78466630	16770	16770	16770	16770	0
432	20240412	124100	78466630	16770	16770	16770	16770	0
433	20240412	124000	78466630	16770	16770	16770	16770	0
434	20240412	123900	78466630	16770	16770	16770	16770	0
435	20240412	123800	78466630	16770	16770	16770	16770	0
436	20240412	123700	78466630	16770	16770	16770	16770	0
437	20240412	123600	78466630	16770	16770	16770	16770	0
438	20240412	123500	78466630	16770	16770	16770	16770	0
439	20240412	123400	78466630	16770	16770	16770	16770	0
440	20240412	123300	78466630	16770	16770	16770	16770	0
441	20240412	123200	78466630	16770	16770	16770	16770	0
442	20240412	123100	78466630	16770	16770	16770	16770	0
443	20240412	123000	78466630	16770	16770	16770	16770	0
444	20240412	122900	78466630	16770	16770	16770	16770	0
445	20240412	122800	78466630	16770	16770	16770	16770	0
446	20240412	122700	78466630	16770	16770	16770	16770	0
447	20240412	122600	78466630	16770	16730	16770	16730	16
448	20240412	122500	78198910	16650	16720	16720	16650	80
449	20240412	122400	76866340	16780	16780	16780	16780	0
450	20240412	122300	76866340	16780	16780	16780	16780	0
451	20240412	122200	76866340	16780	16780	16780	16780	0
452	20240412	122100	76866340	16780	16780	16780	16780	0
453	20240412	122000	76866340	16780	16780	16780	16780	0
454	20240412	121900	76866340	16780	16780	16780	16780	0
455	20240412	121800	76866340	16780	16780	16780	16780	0
456	20240412	121700	76866340	16780	16780	16780	16780	1
457	20240412	121600	76849560	16710	16710	16710	16710	0
458	20240412	121500	76849560	16710	16710	16710	16710	0
459	20240412	121400	76849560	16710	16710	16710	16710	0
460	20240412	121300	76849560	16710	16710	16710	16710	0
461	20240412	121200	76849560	16710	16710	16710	16710	0
462	20240412	121100	76849560	16710	16710	16710	16710	0
463	20240412	121000	76849560	16710	16710	16710	16710	0
464	20240412	120900	76849560	16710	16710	16710	16710	0
465	20240412	120800	76849560	16710	16710	16710	16710	0
466	20240412	120700	76849560	16710	16710	16710	16710	0
467	20240412	120600	76849560	16710	16710	16710	16710	0
468	20240412	120500	76849560	16710	16710	16710	16710	0
469	20240412	120400	76849560	16710	16710	16710	16710	0
470	20240412	120300	76849560	16710	16710	16710	16710	0
471	20240412	120200	76849560	16710	16710	16710	16710	0
472	20240412	120100	76849560	16710	16710	16710	16710	0
473	20240412	120000	76849560	16710	16710	16710	16710	0
474	20240412	115900	76849560	16710	16710	16710	16710	33
475	20240412	115800	76298130	16700	16690	16700	16690	200
476	20240412	115700	72958450	16690	16690	16690	16690	0
477	20240412	115600	72958450	16690	16690	16690	16690	0
478	20240412	115500	72958450	16690	16690	16690	16690	1
479	20240412	115400	72941760	16690	16690	16690	16690	0
480	20240412	115300	72941760	16690	16690	16690	16690	10
481	20240412	115200	72774860	16700	16700	16700	16700	31
482	20240412	115100	72257160	16700	16700	16700	16700	0
483	20240412	115000	72257160	16700	16700	16700	16700	0
484	20240412	114900	72257160	16700	16710	16710	16700	78
485	20240412	114800	70954550	16700	16700	16700	16700	0
486	20240412	114700	70954550	16700	16700	16700	16700	0
487	20240412	114600	70954550	16700	16710	16710	16700	44
488	20240412	114500	70219650	16700	16700	16700	16700	0
489	20240412	114400	70219650	16700	16700	16700	16700	0
490	20240412	114300	70219650	16700	16700	16700	16700	0
491	20240412	114200	70219650	16700	16700	16700	16700	0
492	20240412	114100	70219650	16700	16700	16700	16700	0
493	20240412	114000	70219650	16700	16700	16700	16700	0
494	20240412	113900	70219650	16700	16700	16700	16700	0
495	20240412	113800	70219650	16700	16700	16700	16700	0
496	20240412	113700	70219650	16700	16700	16700	16700	0
497	20240412	113600	70219650	16700	16700	16700	16700	0
498	20240412	113500	70219650	16700	16700	16700	16700	0
499	20240412	113400	70219650	16700	16700	16700	16700	0
500	20240412	113300	70219650	16700	16700	16700	16700	0
501	20240412	113200	70219650	16700	16700	16700	16700	0
502	20240412	113100	70219650	16700	16700	16700	16700	0
503	20240412	113000	70219650	16700	16700	16700	16700	0
504	20240412	112900	70219650	16700	16700	16700	16700	0
505	20240412	112800	70219650	16700	16700	16700	16700	0
506	20240412	112700	70219650	16700	16700	16700	16700	0
507	20240412	112600	70219650	16700	16700	16700	16700	98
508	20240412	112500	68583050	16700	16720	16720	16700	13
509	20240412	112400	68365800	16750	16750	16750	16750	155
510	20240412	112300	65769550	16770	16770	16770	16770	0
511	20240412	112200	65769550	16770	16770	16770	16770	0
512	20240412	112100	65769550	16770	16780	16780	16770	20
513	20240412	112000	65434050	16880	16880	16880	16880	0
514	20240412	111900	65434050	16880	16880	16880	16880	0
515	20240412	111800	65434050	16880	16880	16880	16880	0
516	20240412	111700	65434050	16880	16880	16880	16880	0
517	20240412	111600	65434050	16880	16880	16880	16880	0
518	20240412	111500	65434050	16880	16880	16880	16880	0
519	20240412	111400	65434050	16880	16880	16880	16880	0
520	20240412	111300	65434050	16880	16880	16880	16880	0
521	20240412	111200	65434050	16880	16880	16880	16880	0
522	20240412	111100	65434050	16880	16880	16880	16880	0
523	20240412	111000	65434050	16880	16880	16880	16880	3
524	20240412	110900	65383410	16880	16880	16880	16880	0
525	20240412	110800	65383410	16880	16760	16880	16760	15
526	20240412	110700	65131890	16880	16800	16880	16780	228
527	20240412	110600	61305490	16880	16880	16880	16880	0
528	20240412	110500	61305490	16880	16880	16880	16880	0
529	20240412	110400	61305490	16880	16880	16880	16880	0
530	20240412	110300	61305490	16880	16880	16880	16880	0
531	20240412	110200	61305490	16880	16880	16880	16880	0
532	20240412	110100	61305490	16880	16880	16880	16880	0
533	20240412	110000	61305490	16880	16880	16880	16880	9
534	20240412	105900	61153570	16890	16890	16890	16890	0
535	20240412	105800	61153570	16890	16890	16890	16890	0
536	20240412	105700	61153570	16890	16890	16890	16890	0
537	20240412	105600	61153570	16890	16890	16890	16890	0
538	20240412	105500	61153570	16890	16890	16890	16890	0
539	20240412	105400	61153570	16890	16890	16890	16890	0
540	20240412	105300	61153570	16890	16890	16890	16890	0
541	20240412	105200	61153570	16890	16890	16890	16890	0
542	20240412	105100	61153570	16890	16890	16890	16890	0
543	20240412	105000	61153570	16890	16890	16890	16890	0
544	20240412	104900	61153570	16890	16890	16890	16890	0
545	20240412	104800	61153570	16890	16890	16890	16890	1
546	20240412	104700	61136680	16890	16890	16890	16890	0
547	20240412	104600	61136680	16890	16890	16890	16890	0
548	20240412	104500	61136680	16890	16890	16890	16890	1
549	20240412	104400	61119790	16890	16890	16890	16890	0
550	20240412	104300	61119790	16890	16890	16890	16890	0
551	20240412	104200	61119790	16890	16890	16890	16890	0
552	20240412	104100	61119790	16890	16890	16890	16890	0
553	20240412	104000	61119790	16890	16890	16890	16890	0
554	20240412	103900	61119790	16890	16890	16890	16890	0
555	20240412	103800	61119790	16890	16890	16890	16890	0
556	20240412	103700	61119790	16890	16890	16890	16890	0
557	20240412	103600	61119790	16890	16890	16890	16890	0
558	20240412	103500	61119790	16890	16890	16890	16890	0
559	20240412	103400	61119790	16890	16890	16890	16890	0
560	20240412	103300	61119790	16890	16890	16890	16890	0
561	20240412	103200	61119790	16890	16890	16890	16890	433
562	20240412	103100	53806420	16890	16890	16890	16890	0
563	20240412	103000	53806420	16890	16890	16890	16890	0
564	20240412	102900	53806420	16890	16890	16890	16890	0
565	20240412	102800	53806420	16890	16890	16890	16890	0
566	20240412	102700	53806420	16890	16890	16890	16890	0
567	20240412	102600	53806420	16890	16890	16890	16890	0
568	20240412	102500	53806420	16890	16890	16890	16890	0
569	20240412	102400	53806420	16890	16890	16890	16890	0
570	20240412	102300	53806420	16890	16890	16890	16890	0
571	20240412	102200	53806420	16890	16890	16890	16890	0
572	20240412	102100	53806420	16890	16890	16890	16890	0
573	20240412	102000	53806420	16890	16890	16890	16890	0
574	20240412	101900	53806420	16890	16890	16890	16890	0
575	20240412	101800	53806420	16890	16890	16890	16890	0
576	20240412	101700	53806420	16890	16890	16890	16890	0
577	20240412	101600	53806420	16890	16890	16890	16890	0
578	20240412	101500	53806420	16890	16890	16890	16890	0
579	20240412	101400	53806420	16890	16890	16890	16890	0
580	20240412	101300	53806420	16890	16890	16890	16890	0
581	20240412	101200	53806420	16890	16890	16890	16890	0
582	20240412	101100	53806420	16890	16890	16890	16890	0
583	20240412	101000	53806420	16890	16890	16890	16890	0
584	20240412	100900	53806420	16890	16890	16890	16890	296
585	20240412	100800	48806980	16890	16890	16890	16890	1
586	20240412	100700	48790090	16780	16780	16780	16780	10
587	20240412	100600	48622290	16890	16890	16890	16890	0
588	20240412	100500	48622290	16890	16890	16890	16890	0
589	20240412	100400	48622290	16890	16890	16890	16890	0
590	20240412	100300	48622290	16890	16890	16890	16890	0
591	20240412	100200	48622290	16890	16890	16890	16890	0
592	20240412	100100	48622290	16890	16890	16890	16890	0
593	20240412	100000	48622290	16890	16890	16890	16890	0
594	20240412	095900	48622290	16890	16890	16890	16890	0
595	20240412	095800	48622290	16890	16890	16890	16890	0
596	20240412	095700	48622290	16890	16890	16890	16890	0
597	20240412	095600	48622290	16890	16890	16890	16890	0
598	20240412	095500	48622290	16890	16810	16890	16810	3
599	20240412	095400	48571780	16800	16800	16800	16800	18
600	20240412	095300	48269380	16800	16810	16810	16800	2200
601	20240412	095200	11309320	16800	16800	16800	16800	30
602	20240412	095100	10805320	16890	16890	16890	16890	0
603	20240412	095000	10805320	16890	16890	16890	16890	0
604	20240412	094900	10805320	16890	16890	16890	16890	0
605	20240412	094800	10805320	16890	16890	16890	16890	0
606	20240412	094700	10805320	16890	16890	16890	16890	0
607	20240412	094600	10805320	16890	16890	16890	16890	0
608	20240412	094500	10805320	16890	16890	16890	16890	0
609	20240412	094400	10805320	16890	16890	16890	16890	0
610	20240412	094300	10805320	16890	16890	16890	16890	0
611	20240412	094200	10805320	16890	16890	16890	16890	0
612	20240412	094100	10805320	16890	16890	16890	16890	0
613	20240412	094000	10805320	16890	16890	16890	16890	1
614	20240412	093900	10788430	16790	16790	16790	16790	1
615	20240412	093800	10771640	16890	16890	16890	16890	0
616	20240412	093700	10771640	16890	16890	16890	16890	0
617	20240412	093600	10771640	16890	16890	16890	16890	0
618	20240412	093500	10771640	16890	16890	16890	16890	0
619	20240412	093400	10771640	16890	16890	16890	16890	0
620	20240412	093300	10771640	16890	16890	16890	16890	0
621	20240412	093200	10771640	16890	16890	16890	16890	0
622	20240412	093100	10771640	16890	16890	16890	16890	0
623	20240412	093000	10771640	16890	16890	16890	16890	0
624	20240412	092900	10771640	16890	16890	16890	16890	0
625	20240412	092800	10771640	16890	16890	16890	16890	0
626	20240412	092700	10771640	16890	16890	16890	16890	0
627	20240412	092600	10771640	16890	16800	16890	16800	18
628	20240412	092500	10469150	16800	16800	16800	16800	0
629	20240412	092400	10469150	16800	16800	16800	16800	0
630	20240412	092300	10469150	16800	16800	16800	16800	0
631	20240412	092200	10469150	16800	16800	16800	16800	0
632	20240412	092100	10469150	16800	16800	16800	16800	0
633	20240412	092000	10469150	16800	16800	16800	16800	0
634	20240412	091900	10469150	16800	16800	16800	16800	0
635	20240412	091800	10469150	16800	16800	16800	16800	1
636	20240412	091700	10452350	16600	16610	16610	16600	587
637	20240412	091600	705740	16790	16790	16790	16790	6
638	20240412	091500	605000	16800	16800	16800	16800	2
639	20240412	091400	571400	16800	16800	16800	16800	0
640	20240412	091300	571400	16800	16800	16800	16800	0
641	20240412	091200	571400	16800	16800	16800	16800	0
642	20240412	091100	571400	16800	16800	16800	16800	0
643	20240412	091000	571400	16800	16800	16800	16800	0
644	20240412	090900	571400	16800	16800	16800	16800	0
645	20240412	090800	571400	16800	16800	16800	16800	0
646	20240412	090700	571400	16800	16800	16800	16800	0
647	20240412	090600	571400	16800	16800	16800	16800	0
648	20240412	090500	571400	16800	16800	16800	16800	0
649	20240412	090400	571400	16800	16800	16800	16800	0
650	20240412	090300	571400	16800	16800	16800	16800	0
651	20240412	090200	571400	16800	16800	16800	16800	15
652	20240412	090100	319400	16800	16800	16800	16800	0
653	20240412	090000	319400	16800	16900	16900	16800	19