KissMeData/337840/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204300	15051380	15870	15870	15870	15870	10
3	20240408	204200	15051380	15870	15870	15870	15870	0
4	20240408	204100	15051380	15870	15870	15870	15870	0
5	20240408	204000	15051380	15870	15870	15870	15870	0
6	20240408	203900	15051380	15870	15870	15870	15870	0
7	20240408	203800	15051380	15870	15870	15870	15870	0
8	20240408	203700	15051380	15870	15870	15870	15870	0
9	20240408	203600	15051380	15870	15870	15870	15870	0
10	20240408	203500	15051380	15870	15870	15870	15870	0
11	20240408	203400	15051380	15870	15870	15870	15870	0
12	20240408	203300	15051380	15870	15870	15870	15870	0
13	20240408	203200	15051380	15870	15870	15870	15870	0
14	20240408	203100	15051380	15870	15870	15870	15870	0
15	20240408	203000	15051380	15870	15870	15870	15870	0
16	20240408	202900	15051380	15870	15870	15870	15870	0
17	20240408	202800	15051380	15870	15870	15870	15870	0
18	20240408	202700	15051380	15870	15870	15870	15870	0
19	20240408	202600	15051380	15870	15870	15870	15870	0
20	20240408	202500	15051380	15870	15870	15870	15870	0
21	20240408	202400	15051380	15870	15870	15870	15870	0
22	20240408	202300	15051380	15870	15870	15870	15870	0
23	20240408	202200	15051380	15870	15870	15870	15870	0
24	20240408	202100	15051380	15870	15870	15870	15870	0
25	20240408	202000	15051380	15870	15870	15870	15870	0
26	20240408	201900	15051380	15870	15870	15870	15870	0
27	20240408	201800	15051380	15870	15870	15870	15870	0
28	20240408	201700	15051380	15870	15870	15870	15870	0
29	20240408	201600	15051380	15870	15870	15870	15870	0
30	20240408	201500	15051380	15870	15870	15870	15870	0
31	20240408	201400	15051380	15870	15870	15870	15870	0
32	20240408	201300	15051380	15870	15870	15870	15870	10
33	20240408	201200	15051380	15870	15870	15870	15870	0
34	20240408	201100	15051380	15870	15870	15870	15870	0
35	20240408	201000	15051380	15870	15870	15870	15870	0
36	20240408	200900	15051380	15870	15870	15870	15870	0
37	20240408	200800	15051380	15870	15870	15870	15870	0
38	20240408	200700	15051380	15870	15870	15870	15870	0
39	20240408	200600	15051380	15870	15870	15870	15870	0
40	20240408	200500	15051380	15870	15870	15870	15870	0
41	20240408	200400	15051380	15870	15870	15870	15870	0
42	20240408	200300	15051380	15870	15870	15870	15870	0
43	20240408	200200	15051380	15870	15870	15870	15870	0
44	20240408	200100	15051380	15870	15870	15870	15870	0
45	20240408	200000	15051380	15870	15870	15870	15870	0
46	20240408	195900	15051380	15870	15870	15870	15870	0
47	20240408	195800	15051380	15870	15870	15870	15870	0
48	20240408	195700	15051380	15870	15870	15870	15870	0
49	20240408	195600	15051380	15870	15870	15870	15870	0
50	20240408	195500	15051380	15870	15870	15870	15870	0
51	20240408	195400	15051380	15870	15870	15870	15870	0
52	20240408	195300	15051380	15870	15870	15870	15870	0
53	20240408	195200	15051380	15870	15870	15870	15870	0
54	20240408	195100	15051380	15870	15870	15870	15870	0
55	20240408	195000	15051380	15870	15870	15870	15870	0
56	20240408	194900	15051380	15870	15870	15870	15870	0
57	20240408	194800	15051380	15870	15870	15870	15870	0
58	20240408	194700	15051380	15870	15870	15870	15870	0
59	20240408	194600	15051380	15870	15870	15870	15870	0
60	20240408	194500	15051380	15870	15870	15870	15870	0
61	20240408	194400	15051380	15870	15870	15870	15870	0
62	20240408	194300	15051380	15870	15870	15870	15870	10
63	20240408	194200	15051380	15870	15870	15870	15870	0
64	20240408	194100	15051380	15870	15870	15870	15870	0
65	20240408	194000	15051380	15870	15870	15870	15870	0
66	20240408	193900	15051380	15870	15870	15870	15870	0
67	20240408	193800	15051380	15870	15870	15870	15870	0
68	20240408	193700	15051380	15870	15870	15870	15870	0
69	20240408	193600	15051380	15870	15870	15870	15870	0
70	20240408	193500	15051380	15870	15870	15870	15870	0
71	20240408	193400	15051380	15870	15870	15870	15870	0
72	20240408	193300	15051380	15870	15870	15870	15870	0
73	20240408	193200	15051380	15870	15870	15870	15870	0
74	20240408	193100	15051380	15870	15870	15870	15870	0
75	20240408	193000	15051380	15870	15870	15870	15870	0
76	20240408	192900	15051380	15870	15870	15870	15870	0
77	20240408	192800	15051380	15870	15870	15870	15870	0
78	20240408	192700	15051380	15870	15870	15870	15870	0
79	20240408	192600	15051380	15870	15870	15870	15870	0
80	20240408	192500	15051380	15870	15870	15870	15870	0
81	20240408	192400	15051380	15870	15870	15870	15870	0
82	20240408	192300	15051380	15870	15870	15870	15870	0
83	20240408	192200	15051380	15870	15870	15870	15870	0
84	20240408	192100	15051380	15870	15870	15870	15870	0
85	20240408	192000	15051380	15870	15870	15870	15870	0
86	20240408	191900	15051380	15870	15870	15870	15870	0
87	20240408	191800	15051380	15870	15870	15870	15870	0
88	20240408	191700	15051380	15870	15870	15870	15870	0
89	20240408	191600	15051380	15870	15870	15870	15870	0
90	20240408	191500	15051380	15870	15870	15870	15870	0
91	20240408	191400	15051380	15870	15870	15870	15870	0
92	20240408	191300	15051380	15870	15870	15870	15870	10
93	20240408	191200	15051380	15870	15870	15870	15870	0
94	20240408	191100	15051380	15870	15870	15870	15870	0
95	20240408	191000	15051380	15870	15870	15870	15870	0
96	20240408	190900	15051380	15870	15870	15870	15870	0
97	20240408	190800	15051380	15870	15870	15870	15870	0
98	20240408	190700	15051380	15870	15870	15870	15870	0
99	20240408	190600	15051380	15870	15870	15870	15870	0
100	20240408	190500	15051380	15870	15870	15870	15870	0
101	20240408	190400	15051380	15870	15870	15870	15870	0
102	20240408	190300	15051380	15870	15870	15870	15870	0
103	20240408	190200	15051380	15870	15870	15870	15870	0
104	20240408	190100	15051380	15870	15870	15870	15870	0
105	20240408	190000	15051380	15870	15870	15870	15870	0
106	20240408	185900	15051380	15870	15870	15870	15870	0
107	20240408	185800	15051380	15870	15870	15870	15870	0
108	20240408	185700	15051380	15870	15870	15870	15870	0
109	20240408	185600	15051380	15870	15870	15870	15870	0
110	20240408	185500	15051380	15870	15870	15870	15870	0
111	20240408	185400	15051380	15870	15870	15870	15870	0
112	20240408	185300	15051380	15870	15870	15870	15870	0
113	20240408	185200	15051380	15870	15870	15870	15870	0
114	20240408	185100	15051380	15870	15870	15870	15870	0
115	20240408	185000	15051380	15870	15870	15870	15870	0
116	20240408	184900	15051380	15870	15870	15870	15870	0
117	20240408	184800	15051380	15870	15870	15870	15870	0
118	20240408	184700	15051380	15870	15870	15870	15870	0
119	20240408	184600	15051380	15870	15870	15870	15870	0
120	20240408	184500	15051380	15870	15870	15870	15870	0
121	20240408	184400	15051380	15870	15870	15870	15870	0
122	20240408	184300	15051380	15870	15870	15870	15870	10
123	20240408	184200	15051380	15870	15870	15870	15870	0
124	20240408	184100	15051380	15870	15870	15870	15870	0
125	20240408	184000	15051380	15870	15870	15870	15870	0
126	20240408	183900	15051380	15870	15870	15870	15870	0
127	20240408	183800	15051380	15870	15870	15870	15870	0
128	20240408	183700	15051380	15870	15870	15870	15870	0
129	20240408	183600	15051380	15870	15870	15870	15870	0
130	20240408	183500	15051380	15870	15870	15870	15870	0
131	20240408	183400	15051380	15870	15870	15870	15870	0
132	20240408	183300	15051380	15870	15870	15870	15870	0
133	20240408	183200	15051380	15870	15870	15870	15870	0
134	20240408	183100	15051380	15870	15870	15870	15870	0
135	20240408	183000	15051380	15870	15870	15870	15870	0
136	20240408	182900	15051380	15870	15870	15870	15870	0
137	20240408	182800	15051380	15870	15870	15870	15870	0
138	20240408	182700	15051380	15870	15870	15870	15870	0
139	20240408	182600	15051380	15870	15870	15870	15870	0
140	20240408	182500	15051380	15870	15870	15870	15870	0
141	20240408	182400	15051380	15870	15870	15870	15870	0
142	20240408	182300	15051380	15870	15870	15870	15870	0
143	20240408	182200	15051380	15870	15870	15870	15870	0
144	20240408	182100	15051380	15870	15870	15870	15870	0
145	20240408	182000	15051380	15870	15870	15870	15870	0
146	20240408	181900	15051380	15870	15870	15870	15870	0
147	20240408	181800	15051380	15870	15870	15870	15870	0
148	20240408	181700	15051380	15870	15870	15870	15870	0
149	20240408	181600	15051380	15870	15870	15870	15870	0
150	20240408	181500	15051380	15870	15870	15870	15870	0
151	20240408	181400	15051380	15870	15870	15870	15870	0
152	20240408	181300	15051380	15870	15870	15870	15870	10
153	20240408	181200	15051380	15870	15870	15870	15870	0
154	20240408	181100	15051380	15870	15870	15870	15870	0
155	20240408	181000	15051380	15870	15870	15870	15870	0
156	20240408	180900	15051380	15870	15870	15870	15870	0
157	20240408	180800	15051380	15870	15870	15870	15870	0
158	20240408	180700	15051380	15870	15870	15870	15870	0
159	20240408	180600	15051380	15870	15870	15870	15870	0
160	20240408	180500	15051380	15870	15870	15870	15870	0
161	20240408	180400	15051380	15870	15870	15870	15870	0
162	20240408	180300	15051380	15870	15870	15870	15870	0
163	20240408	180200	15051380	15870	15870	15870	15870	0
164	20240408	180100	15051380	15870	15870	15870	15870	0
165	20240408	180000	15051380	15870	15870	15870	15870	0
166	20240408	175900	15051380	15870	15870	15870	15870	0
167	20240408	175800	15051380	15870	15870	15870	15870	0
168	20240408	175700	15051380	15870	15870	15870	15870	0
169	20240408	175600	15051380	15870	15870	15870	15870	0
170	20240408	175500	15051380	15870	15870	15870	15870	0
171	20240408	175400	15051380	15870	15870	15870	15870	0
172	20240408	175300	15051380	15870	15870	15870	15870	0
173	20240408	175200	15051380	15870	15870	15870	15870	0
174	20240408	175100	15051380	15870	15870	15870	15870	0
175	20240408	175000	15051380	15870	15870	15870	15870	0
176	20240408	174900	15051380	15870	15870	15870	15870	0
177	20240408	174800	15051380	15870	15870	15870	15870	0
178	20240408	174700	15051380	15870	15870	15870	15870	0
179	20240408	174600	15051380	15870	15870	15870	15870	0
180	20240408	174500	15051380	15870	15870	15870	15870	0
181	20240408	174400	15051380	15870	15870	15870	15870	0
182	20240408	174300	15051380	15870	15870	15870	15870	10
183	20240408	174200	15051380	15870	15870	15870	15870	0
184	20240408	174100	15051380	15870	15870	15870	15870	0
185	20240408	174000	15051380	15870	15870	15870	15870	0
186	20240408	173900	15051380	15870	15870	15870	15870	0
187	20240408	173800	15051380	15870	15870	15870	15870	0
188	20240408	173700	15051380	15870	15870	15870	15870	0
189	20240408	173600	15051380	15870	15870	15870	15870	0
190	20240408	173500	15051380	15870	15870	15870	15870	0
191	20240408	173400	15051380	15870	15870	15870	15870	0
192	20240408	173300	15051380	15870	15870	15870	15870	0
193	20240408	173200	15051380	15870	15870	15870	15870	0
194	20240408	173100	15051380	15870	15870	15870	15870	0
195	20240408	173000	15051380	15870	15870	15870	15870	0
196	20240408	172900	15051380	15870	15870	15870	15870	0
197	20240408	172800	15051380	15870	15870	15870	15870	0
198	20240408	172700	15051380	15870	15870	15870	15870	0
199	20240408	172600	15051380	15870	15870	15870	15870	0
200	20240408	172500	15051380	15870	15870	15870	15870	0
201	20240408	172400	15051380	15870	15870	15870	15870	0
202	20240408	172300	15051380	15870	15870	15870	15870	0
203	20240408	172200	15051380	15870	15870	15870	15870	0
204	20240408	172100	15051380	15870	15870	15870	15870	0
205	20240408	172000	15051380	15870	15870	15870	15870	0
206	20240408	171900	15051380	15870	15870	15870	15870	0
207	20240408	171800	15051380	15870	15870	15870	15870	0
208	20240408	171700	15051380	15870	15870	15870	15870	0
209	20240408	171600	15051380	15870	15870	15870	15870	0
210	20240408	171500	15051380	15870	15870	15870	15870	0
211	20240408	171400	15051380	15870	15870	15870	15870	0
212	20240408	171300	15051380	15870	15870	15870	15870	10
213	20240408	171200	15051380	15870	15870	15870	15870	0
214	20240408	171100	15051380	15870	15870	15870	15870	0
215	20240408	171000	15051380	15870	15870	15870	15870	0
216	20240408	170900	15051380	15870	15870	15870	15870	0
217	20240408	170800	15051380	15870	15870	15870	15870	0
218	20240408	170700	15051380	15870	15870	15870	15870	0
219	20240408	170600	15051380	15870	15870	15870	15870	0
220	20240408	170500	15051380	15870	15870	15870	15870	0
221	20240408	170400	15051380	15870	15870	15870	15870	0
222	20240408	170300	15051380	15870	15870	15870	15870	0
223	20240408	170200	15051380	15870	15870	15870	15870	0
224	20240408	170100	15051380	15870	15870	15870	15870	0
225	20240408	170000	15051380	15870	15870	15870	15870	0
226	20240408	165900	15051380	15870	15870	15870	15870	0
227	20240408	165800	15051380	15870	15870	15870	15870	0
228	20240408	165700	15051380	15870	15870	15870	15870	0
229	20240408	165600	15051380	15870	15870	15870	15870	0
230	20240408	165500	15051380	15870	15870	15870	15870	0
231	20240408	165400	15051380	15870	15870	15870	15870	0
232	20240408	165300	15051380	15870	15870	15870	15870	0
233	20240408	165200	15051380	15870	15870	15870	15870	0
234	20240408	165100	15051380	15870	15870	15870	15870	0
235	20240408	165000	15051380	15870	15870	15870	15870	0
236	20240408	164900	15051380	15870	15870	15870	15870	0
237	20240408	164800	15051380	15870	15870	15870	15870	0
238	20240408	164700	15051380	15870	15870	15870	15870	0
239	20240408	164600	15051380	15870	15870	15870	15870	0
240	20240408	164500	15051380	15870	15870	15870	15870	0
241	20240408	164400	15051380	15870	15870	15870	15870	0
242	20240408	164300	15051380	15870	15870	15870	15870	10
243	20240408	164200	15051380	15870	15870	15870	15870	0
244	20240408	164100	15051380	15870	15870	15870	15870	0
245	20240408	164000	15051380	15870	15870	15870	15870	0
246	20240408	163900	15051380	15870	15870	15870	15870	0
247	20240408	163800	15051380	15870	15870	15870	15870	0
248	20240408	163700	15051380	15870	15870	15870	15870	0
249	20240408	163600	15051380	15870	15870	15870	15870	0
250	20240408	163500	15051380	15870	15870	15870	15870	0
251	20240408	163400	15051380	15870	15870	15870	15870	0
252	20240408	163300	15051380	15870	15870	15870	15870	0
253	20240408	163200	15051380	15870	15870	15870	15870	0
254	20240408	163100	15051380	15870	15870	15870	15870	0
255	20240408	163000	15051380	15870	15870	15870	15870	0
256	20240408	162900	15051380	15870	15870	15870	15870	0
257	20240408	162800	15051380	15870	15870	15870	15870	0
258	20240408	162700	15051380	15870	15870	15870	15870	0
259	20240408	162600	15051380	15870	15870	15870	15870	0
260	20240408	162500	15051380	15870	15870	15870	15870	0
261	20240408	162400	15051380	15870	15870	15870	15870	0
262	20240408	162300	15051380	15870	15870	15870	15870	0
263	20240408	162200	15051380	15870	15870	15870	15870	0
264	20240408	162100	15051380	15870	15870	15870	15870	0
265	20240408	162000	15051380	15870	15870	15870	15870	0
266	20240408	161900	15051380	15870	15870	15870	15870	0
267	20240408	161800	15051380	15870	15870	15870	15870	0
268	20240408	161700	15051380	15870	15870	15870	15870	0
269	20240408	161600	15051380	15870	15870	15870	15870	0
270	20240408	161500	15051380	15870	15870	15870	15870	0
271	20240408	161400	15051380	15870	15870	15870	15870	0
272	20240408	161300	15051380	15870	15870	15870	15870	10
273	20240408	161200	15051380	15870	15870	15870	15870	0
274	20240408	161100	15051380	15870	15870	15870	15870	0
275	20240408	161000	15051380	15870	15870	15870	15870	0
276	20240408	160900	15051380	15870	15870	15870	15870	0
277	20240408	160800	15051380	15870	15870	15870	15870	0
278	20240408	160700	15051380	15870	15870	15870	15870	0
279	20240408	160600	15051380	15870	15870	15870	15870	0
280	20240408	160500	15051380	15870	15870	15870	15870	0
281	20240408	160400	15051380	15870	15870	15870	15870	0
282	20240408	160300	15051380	15870	15870	15870	15870	0
283	20240408	160200	15051380	15870	15870	15870	15870	0
284	20240408	160100	15051380	15870	15870	15870	15870	0
285	20240408	160000	15051380	15870	15870	15870	15870	0
286	20240408	155900	15051380	15870	15870	15870	15870	0
287	20240408	155800	15051380	15870	15870	15870	15870	0
288	20240408	155700	15051380	15870	15870	15870	15870	0
289	20240408	155600	15051380	15870	15870	15870	15870	0
290	20240408	155500	15051380	15870	15870	15870	15870	0
291	20240408	155400	15051380	15870	15870	15870	15870	0
292	20240408	155300	15051380	15870	15870	15870	15870	0
293	20240408	155200	15051380	15870	15870	15870	15870	0
294	20240408	155100	15051380	15870	15870	15870	15870	0
295	20240408	155000	15051380	15870	15870	15870	15870	0
296	20240408	154900	15051380	15870	15870	15870	15870	0
297	20240408	154800	15051380	15870	15870	15870	15870	0
298	20240408	154700	15051380	15870	15870	15870	15870	0
299	20240408	154600	15051380	15870	15870	15870	15870	0
300	20240408	154500	15051380	15870	15870	15870	15870	0
301	20240408	154400	15051380	15870	15870	15870	15870	0
302	20240408	154300	15051380	15870	15870	15870	15870	10
303	20240408	154200	15051380	15870	15870	15870	15870	0
304	20240408	154100	15051380	15870	15870	15870	15870	0
305	20240408	154000	15051380	15870	15870	15870	15870	0
306	20240408	153900	15051380	15870	15870	15870	15870	0
307	20240408	153800	15051380	15870	15870	15870	15870	0
308	20240408	153700	15051380	15870	15870	15870	15870	0
309	20240408	153600	15051380	15870	15870	15870	15870	0
310	20240408	153500	15051380	15870	15870	15870	15870	0
311	20240408	153400	15051380	15870	15870	15870	15870	0
312	20240408	153300	15051380	15870	15870	15870	15870	0
313	20240408	153200	15051380	15870	15870	15870	15870	0
314	20240408	153100	15051380	15870	15870	15870	15870	0
315	20240408	153000	15051380	15870	15870	15870	15870	10
316	20240408	152900	14892680	15870	15870	15870	15870	0
317	20240408	152800	14892680	15870	15870	15870	15870	0
318	20240408	152700	14892680	15870	15870	15870	15870	0
319	20240408	152600	14892680	15870	15870	15870	15870	0
320	20240408	152500	14892680	15870	15870	15870	15870	0
321	20240408	152400	14892680	15870	15870	15870	15870	0
322	20240408	152300	14892680	15870	15870	15870	15870	0
323	20240408	152200	14892680	15870	15870	15870	15870	0
324	20240408	152100	14892680	15870	15870	15870	15870	0
325	20240408	152000	14892680	15870	15870	15870	15870	0
326	20240408	151900	14892680	15870	15870	15870	15870	0
327	20240408	151800	14892680	15870	15870	15870	15870	0
328	20240408	151700	14892680	15870	15870	15870	15870	0
329	20240408	151600	14892680	15870	15870	15870	15870	0
330	20240408	151500	14892680	15870	15870	15870	15870	0
331	20240408	151400	14892680	15870	15870	15870	15870	0
332	20240408	151300	14892680	15870	15870	15870	15870	0
333	20240408	151200	14892680	15870	15870	15870	15870	0
334	20240408	151100	14892680	15870	15870	15870	15870	0
335	20240408	151000	14892680	15870	15870	15870	15870	0
336	20240408	150900	14892680	15870	15870	15870	15870	0
337	20240408	150800	14892680	15870	15870	15870	15870	0
338	20240408	150700	14892680	15870	15870	15870	15870	0
339	20240408	150600	14892680	15870	15870	15870	15870	0
340	20240408	150500	14892680	15870	15870	15870	15870	0
341	20240408	150400	14892680	15870	15870	15870	15870	0
342	20240408	150300	14892680	15870	15870	15870	15870	0
343	20240408	150200	14892680	15870	15870	15870	15870	0
344	20240408	150100	14892680	15870	15870	15870	15870	0
345	20240408	150000	14892680	15870	15870	15870	15870	0
346	20240408	145900	14892680	15870	15870	15870	15870	0
347	20240408	145800	14892680	15870	15870	15870	15870	0
348	20240408	145700	14892680	15870	15870	15870	15870	0
349	20240408	145600	14892680	15870	15870	15870	15870	0
350	20240408	145500	14892680	15870	15870	15870	15870	0
351	20240408	145400	14892680	15870	15870	15870	15870	0
352	20240408	145300	14892680	15870	15870	15870	15870	0
353	20240408	145200	14892680	15870	15870	15870	15870	0
354	20240408	145100	14892680	15870	15870	15870	15870	0
355	20240408	145000	14892680	15870	15870	15870	15870	0
356	20240408	144900	14892680	15870	15870	15870	15870	0
357	20240408	144800	14892680	15870	15870	15870	15870	0
358	20240408	144700	14892680	15870	15870	15870	15870	0
359	20240408	144600	14892680	15870	15870	15870	15870	0
360	20240408	144500	14892680	15870	15870	15870	15870	0
361	20240408	144400	14892680	15870	15870	15870	15870	0
362	20240408	144300	14892680	15870	15870	15870	15870	0
363	20240408	144200	14892680	15870	15870	15870	15870	0
364	20240408	144100	14892680	15870	15870	15870	15870	0
365	20240408	144000	14892680	15870	15870	15870	15870	0
366	20240408	143900	14892680	15870	15870	15870	15870	0
367	20240408	143800	14892680	15870	15870	15870	15870	0
368	20240408	143700	14892680	15870	15870	15870	15870	0
369	20240408	143600	14892680	15870	15870	15870	15870	0
370	20240408	143500	14892680	15870	15870	15870	15870	0
371	20240408	143400	14892680	15870	15870	15870	15870	0
372	20240408	143300	14892680	15870	15870	15870	15870	0
373	20240408	143200	14892680	15870	15870	15870	15870	0
374	20240408	143100	14892680	15870	15870	15870	15870	0
375	20240408	143000	14892680	15870	15870	15870	15870	0
376	20240408	142900	14892680	15870	15870	15870	15870	0
377	20240408	142800	14892680	15870	15870	15870	15870	0
378	20240408	142700	14892680	15870	15870	15870	15870	0
379	20240408	142600	14892680	15870	15870	15870	15870	0
380	20240408	142500	14892680	15870	15870	15870	15870	0
381	20240408	142400	14892680	15870	15870	15870	15870	0
382	20240408	142300	14892680	15870	15870	15870	15870	0
383	20240408	142200	14892680	15870	15870	15870	15870	0
384	20240408	142100	14892680	15870	15870	15870	15870	0
385	20240408	142000	14892680	15870	15870	15870	15870	0
386	20240408	141900	14892680	15870	15870	15870	15870	0
387	20240408	141800	14892680	15870	15870	15870	15870	0
388	20240408	141700	14892680	15870	15380	15870	15380	52
389	20240408	141600	14092430	15870	15870	15870	15870	2
390	20240408	141500	14060690	15400	15550	15550	15400	30
391	20240408	141400	13596190	15870	15870	15870	15870	3
392	20240408	141300	13548580	15600	15600	15600	15600	85
393	20240408	141200	12222580	15600	15600	15600	15600	0
394	20240408	141100	12222580	15600	15620	15620	15600	71
395	20240408	141000	11114780	15870	15870	15870	15870	0
396	20240408	140900	11114780	15870	15870	15870	15870	0
397	20240408	140800	11114780	15870	15870	15870	15870	1
398	20240408	140700	11098910	15600	15600	15600	15600	0
399	20240408	140600	11098910	15600	15600	15600	15600	111
400	20240408	140500	9367310	15870	15870	15870	15870	0
401	20240408	140400	9367310	15870	15870	15870	15870	0
402	20240408	140300	9367310	15870	15870	15870	15870	0
403	20240408	140200	9367310	15870	15870	15870	15870	0
404	20240408	140100	9367310	15870	15870	15870	15870	0
405	20240408	140000	9367310	15870	15870	15870	15870	0
406	20240408	135900	9367310	15870	15870	15870	15870	0
407	20240408	135800	9367310	15870	15870	15870	15870	0
408	20240408	135700	9367310	15870	15870	15870	15870	0
409	20240408	135600	9367310	15870	15870	15870	15870	0
410	20240408	135500	9367310	15870	15870	15870	15870	0
411	20240408	135400	9367310	15870	15870	15870	15870	0
412	20240408	135300	9367310	15870	15870	15870	15870	0
413	20240408	135200	9367310	15870	15870	15870	15870	0
414	20240408	135100	9367310	15870	15870	15870	15870	0
415	20240408	135000	9367310	15870	15870	15870	15870	0
416	20240408	134900	9367310	15870	15870	15870	15870	0
417	20240408	134800	9367310	15870	15870	15870	15870	0
418	20240408	134700	9367310	15870	15870	15870	15870	0
419	20240408	134600	9367310	15870	15870	15870	15870	0
420	20240408	134500	9367310	15870	15870	15870	15870	0
421	20240408	134400	9367310	15870	15870	15870	15870	0
422	20240408	134300	9367310	15870	15870	15870	15870	0
423	20240408	134200	9367310	15870	15870	15870	15870	0
424	20240408	134100	9367310	15870	15870	15870	15870	0
425	20240408	134000	9367310	15870	15870	15870	15870	0
426	20240408	133900	9367310	15870	15870	15870	15870	0
427	20240408	133800	9367310	15870	15870	15870	15870	0
428	20240408	133700	9367310	15870	15870	15870	15870	0
429	20240408	133600	9367310	15870	15870	15870	15870	0
430	20240408	133500	9367310	15870	15870	15870	15870	0
431	20240408	133400	9367310	15870	15870	15870	15870	0
432	20240408	133300	9367310	15870	15870	15870	15870	0
433	20240408	133200	9367310	15870	15870	15870	15870	0
434	20240408	133100	9367310	15870	15870	15870	15870	0
435	20240408	133000	9367310	15870	15870	15870	15870	0
436	20240408	132900	9367310	15870	15870	15870	15870	0
437	20240408	132800	9367310	15870	15870	15870	15870	0
438	20240408	132700	9367310	15870	15870	15870	15870	0
439	20240408	132600	9367310	15870	15870	15870	15870	0
440	20240408	132500	9367310	15870	15870	15870	15870	0
441	20240408	132400	9367310	15870	15870	15870	15870	0
442	20240408	132300	9367310	15870	15870	15870	15870	0
443	20240408	132200	9367310	15870	15870	15870	15870	0
444	20240408	132100	9367310	15870	15870	15870	15870	1
445	20240408	132000	9351440	15600	15650	15650	15600	163
446	20240408	131900	6808140	15890	15890	15890	15890	0
447	20240408	131800	6808140	15890	15890	15890	15890	0
448	20240408	131700	6808140	15890	15890	15890	15890	0
449	20240408	131600	6808140	15890	15890	15890	15890	0
450	20240408	131500	6808140	15890	15890	15890	15890	0
451	20240408	131400	6808140	15890	15890	15890	15890	0
452	20240408	131300	6808140	15890	15890	15890	15890	0
453	20240408	131200	6808140	15890	15890	15890	15890	0
454	20240408	131100	6808140	15890	15890	15890	15890	0
455	20240408	131000	6808140	15890	15890	15890	15890	0
456	20240408	130900	6808140	15890	15890	15890	15890	0
457	20240408	130800	6808140	15890	15890	15890	15890	0
458	20240408	130700	6808140	15890	15890	15890	15890	0
459	20240408	130600	6808140	15890	15890	15890	15890	0
460	20240408	130500	6808140	15890	15890	15890	15890	0
461	20240408	130400	6808140	15890	15890	15890	15890	0
462	20240408	130300	6808140	15890	15890	15890	15890	0
463	20240408	130200	6808140	15890	15890	15890	15890	0
464	20240408	130100	6808140	15890	15890	15890	15890	0
465	20240408	130000	6808140	15890	15890	15890	15890	0
466	20240408	125900	6808140	15890	15890	15890	15890	0
467	20240408	125800	6808140	15890	15890	15890	15890	0
468	20240408	125700	6808140	15890	15890	15890	15890	0
469	20240408	125600	6808140	15890	15890	15890	15890	0
470	20240408	125500	6808140	15890	15890	15890	15890	0
471	20240408	125400	6808140	15890	15890	15890	15890	0
472	20240408	125300	6808140	15890	15890	15890	15890	0
473	20240408	125200	6808140	15890	15890	15890	15890	0
474	20240408	125100	6808140	15890	15890	15890	15890	0
475	20240408	125000	6808140	15890	15890	15890	15890	0
476	20240408	124900	6808140	15890	15890	15890	15890	0
477	20240408	124800	6808140	15890	15890	15890	15890	0
478	20240408	124700	6808140	15890	15890	15890	15890	0
479	20240408	124600	6808140	15890	15890	15890	15890	0
480	20240408	124500	6808140	15890	15890	15890	15890	0
481	20240408	124400	6808140	15890	15890	15890	15890	0
482	20240408	124300	6808140	15890	15890	15890	15890	0
483	20240408	124200	6808140	15890	15890	15890	15890	0
484	20240408	124100	6808140	15890	15890	15890	15890	0
485	20240408	124000	6808140	15890	15890	15890	15890	0
486	20240408	123900	6808140	15890	15890	15890	15890	0
487	20240408	123800	6808140	15890	15890	15890	15890	0
488	20240408	123700	6808140	15890	15890	15890	15890	0
489	20240408	123600	6808140	15890	15890	15890	15890	0
490	20240408	123500	6808140	15890	15890	15890	15890	0
491	20240408	123400	6808140	15890	15890	15890	15890	0
492	20240408	123300	6808140	15890	15890	15890	15890	0
493	20240408	123200	6808140	15890	15890	15890	15890	0
494	20240408	123100	6808140	15890	15890	15890	15890	0
495	20240408	123000	6808140	15890	15890	15890	15890	0
496	20240408	122900	6808140	15890	15890	15890	15890	0
497	20240408	122800	6808140	15890	15890	15890	15890	0
498	20240408	122700	6808140	15890	15890	15890	15890	0
499	20240408	122600	6808140	15890	15890	15890	15890	0
500	20240408	122500	6808140	15890	15890	15890	15890	0
501	20240408	122400	6808140	15890	15890	15890	15890	0
502	20240408	122300	6808140	15890	15890	15890	15890	0
503	20240408	122200	6808140	15890	15890	15890	15890	0
504	20240408	122100	6808140	15890	15890	15890	15890	0
505	20240408	122000	6808140	15890	15890	15890	15890	0
506	20240408	121900	6808140	15890	15890	15890	15890	0
507	20240408	121800	6808140	15890	15890	15890	15890	0
508	20240408	121700	6808140	15890	15890	15890	15890	0
509	20240408	121600	6808140	15890	15890	15890	15890	47
510	20240408	121500	6061310	15890	15810	15890	15810	100
511	20240408	121400	4477430	15840	15840	15840	15840	0
512	20240408	121300	4477430	15840	15840	15840	15840	0
513	20240408	121200	4477430	15840	15840	15840	15840	0
514	20240408	121100	4477430	15840	15840	15840	15840	0
515	20240408	121000	4477430	15840	15840	15840	15840	0
516	20240408	120900	4477430	15840	15840	15840	15840	0
517	20240408	120800	4477430	15840	15840	15840	15840	0
518	20240408	120700	4477430	15840	15840	15840	15840	0
519	20240408	120600	4477430	15840	15840	15840	15840	0
520	20240408	120500	4477430	15840	15840	15840	15840	0
521	20240408	120400	4477430	15840	15840	15840	15840	0
522	20240408	120300	4477430	15840	15840	15840	15840	0
523	20240408	120200	4477430	15840	15840	15840	15840	2
524	20240408	120100	4445750	15600	15600	15600	15600	0
525	20240408	120000	4445750	15600	15600	15600	15600	0
526	20240408	115900	4445750	15600	15600	15600	15600	0
527	20240408	115800	4445750	15600	15600	15600	15600	0
528	20240408	115700	4445750	15600	15600	15600	15600	10
529	20240408	115600	4289750	15840	15840	15840	15840	0
530	20240408	115500	4289750	15840	15840	15840	15840	0
531	20240408	115400	4289750	15840	15840	15840	15840	0
532	20240408	115300	4289750	15840	15840	15840	15840	0
533	20240408	115200	4289750	15840	15840	15840	15840	0
534	20240408	115100	4289750	15840	15840	15840	15840	0
535	20240408	115000	4289750	15840	15840	15840	15840	0
536	20240408	114900	4289750	15840	15840	15840	15840	0
537	20240408	114800	4289750	15840	15840	15840	15840	0
538	20240408	114700	4289750	15840	15840	15840	15840	0
539	20240408	114600	4289750	15840	15840	15840	15840	0
540	20240408	114500	4289750	15840	15840	15840	15840	0
541	20240408	114400	4289750	15840	15840	15840	15840	0
542	20240408	114300	4289750	15840	15840	15840	15840	0
543	20240408	114200	4289750	15840	15840	15840	15840	0
544	20240408	114100	4289750	15840	15840	15840	15840	0
545	20240408	114000	4289750	15840	15840	15840	15840	0
546	20240408	113900	4289750	15840	15840	15840	15840	0
547	20240408	113800	4289750	15840	15840	15840	15840	0
548	20240408	113700	4289750	15840	15840	15840	15840	0
549	20240408	113600	4289750	15840	15840	15840	15840	0
550	20240408	113500	4289750	15840	15840	15840	15840	0
551	20240408	113400	4289750	15840	15840	15840	15840	0
552	20240408	113300	4289750	15840	15840	15840	15840	0
553	20240408	113200	4289750	15840	15840	15840	15840	0
554	20240408	113100	4289750	15840	15840	15840	15840	0
555	20240408	113000	4289750	15840	15840	15840	15840	0
556	20240408	112900	4289750	15840	15840	15840	15840	0
557	20240408	112800	4289750	15840	15840	15840	15840	0
558	20240408	112700	4289750	15840	15840	15840	15840	0
559	20240408	112600	4289750	15840	15840	15840	15840	1
560	20240408	112500	4273910	15700	15700	15700	15700	0
561	20240408	112400	4273910	15700	15700	15700	15700	0
562	20240408	112300	4273910	15700	15700	15700	15700	10
563	20240408	112200	4116910	15840	15840	15840	15840	0
564	20240408	112100	4116910	15840	15840	15840	15840	0
565	20240408	112000	4116910	15840	15840	15840	15840	0
566	20240408	111900	4116910	15840	15840	15840	15840	0
567	20240408	111800	4116910	15840	15840	15840	15840	0
568	20240408	111700	4116910	15840	15840	15840	15840	0
569	20240408	111600	4116910	15840	15840	15840	15840	0
570	20240408	111500	4116910	15840	15840	15840	15840	0
571	20240408	111400	4116910	15840	15840	15840	15840	0
572	20240408	111300	4116910	15840	15840	15840	15840	0
573	20240408	111200	4116910	15840	15840	15840	15840	0
574	20240408	111100	4116910	15840	15840	15840	15840	0
575	20240408	111000	4116910	15840	15840	15840	15840	0
576	20240408	110900	4116910	15840	15840	15840	15840	0
577	20240408	110800	4116910	15840	15840	15840	15840	0
578	20240408	110700	4116910	15840	15840	15840	15840	0
579	20240408	110600	4116910	15840	15840	15840	15840	0
580	20240408	110500	4116910	15840	15840	15840	15840	0
581	20240408	110400	4116910	15840	15840	15840	15840	0
582	20240408	110300	4116910	15840	15840	15840	15840	0
583	20240408	110200	4116910	15840	15840	15840	15840	0
584	20240408	110100	4116910	15840	15840	15840	15840	0
585	20240408	110000	4116910	15840	15840	15840	15840	0
586	20240408	105900	4116910	15840	15840	15840	15840	0
587	20240408	105800	4116910	15840	15840	15840	15840	5
588	20240408	105700	4037710	15860	15860	15860	15860	0
589	20240408	105600	4037710	15860	15860	15860	15860	0
590	20240408	105500	4037710	15860	15860	15860	15860	0
591	20240408	105400	4037710	15860	15860	15860	15860	0
592	20240408	105300	4037710	15860	15860	15860	15860	0
593	20240408	105200	4037710	15860	15860	15860	15860	0
594	20240408	105100	4037710	15860	15860	15860	15860	0
595	20240408	105000	4037710	15860	15860	15860	15860	0
596	20240408	104900	4037710	15860	15860	15860	15860	0
597	20240408	104800	4037710	15860	15860	15860	15860	0
598	20240408	104700	4037710	15860	15860	15860	15860	0
599	20240408	104600	4037710	15860	15860	15860	15860	0
600	20240408	104500	4037710	15860	15860	15860	15860	0
601	20240408	104400	4037710	15860	15860	15860	15860	0
602	20240408	104300	4037710	15860	15860	15860	15860	0
603	20240408	104200	4037710	15860	15860	15860	15860	0
604	20240408	104100	4037710	15860	15860	15860	15860	0
605	20240408	104000	4037710	15860	15860	15860	15860	0
606	20240408	103900	4037710	15860	15860	15860	15860	0
607	20240408	103800	4037710	15860	15860	15860	15860	0
608	20240408	103700	4037710	15860	15860	15860	15860	0
609	20240408	103600	4037710	15860	15860	15860	15860	0
610	20240408	103500	4037710	15860	15860	15860	15860	0
611	20240408	103400	4037710	15860	15860	15860	15860	0
612	20240408	103300	4037710	15860	15860	15860	15860	0
613	20240408	103200	4037710	15860	15860	15860	15860	0
614	20240408	103100	4037710	15860	15860	15860	15860	0
615	20240408	103000	4037710	15860	15860	15860	15860	0
616	20240408	102900	4037710	15860	15860	15860	15860	0
617	20240408	102800	4037710	15860	15860	15860	15860	0
618	20240408	102700	4037710	15860	15860	15860	15860	0
619	20240408	102600	4037710	15860	15860	15860	15860	0
620	20240408	102500	4037710	15860	15860	15860	15860	0
621	20240408	102400	4037710	15860	15860	15860	15860	0
622	20240408	102300	4037710	15860	15860	15860	15860	0
623	20240408	102200	4037710	15860	15860	15860	15860	0
624	20240408	102100	4037710	15860	15860	15860	15860	0
625	20240408	102000	4037710	15860	15860	15860	15860	0
626	20240408	101900	4037710	15860	15860	15860	15860	0
627	20240408	101800	4037710	15860	15860	15860	15860	0
628	20240408	101700	4037710	15860	15860	15860	15860	0
629	20240408	101600	4037710	15860	15860	15860	15860	0
630	20240408	101500	4037710	15860	15860	15860	15860	0
631	20240408	101400	4037710	15860	15860	15860	15860	0
632	20240408	101300	4037710	15860	15860	15860	15860	0
633	20240408	101200	4037710	15860	15860	15860	15860	0
634	20240408	101100	4037710	15860	15860	15860	15860	0
635	20240408	101000	4037710	15860	15860	15860	15860	0
636	20240408	100900	4037710	15860	15860	15860	15860	0
637	20240408	100800	4037710	15860	15860	15860	15860	0
638	20240408	100700	4037710	15860	15860	15860	15860	0
639	20240408	100600	4037710	15860	15860	15860	15860	0
640	20240408	100500	4037710	15860	15860	15860	15860	0
641	20240408	100400	4037710	15860	15860	15860	15860	0
642	20240408	100300	4037710	15860	15860	15860	15860	0
643	20240408	100200	4037710	15860	15860	15860	15860	0
644	20240408	100100	4037710	15860	15860	15860	15860	63
645	20240408	100000	3038530	15930	15930	15930	15930	0
646	20240408	095900	3038530	15930	15930	15930	15930	0
647	20240408	095800	3038530	15930	15930	15930	15930	0
648	20240408	095700	3038530	15930	15930	15930	15930	0
649	20240408	095600	3038530	15930	15930	15930	15930	0
650	20240408	095500	3038530	15930	15930	15930	15930	0
651	20240408	095400	3038530	15930	15930	15930	15930	0
652	20240408	095300	3038530	15930	15930	15930	15930	0
653	20240408	095200	3038530	15930	15930	15930	15930	0
654	20240408	095100	3038530	15930	15930	15930	15930	0
655	20240408	095000	3038530	15930	15930	15930	15930	0
656	20240408	094900	3038530	15930	15930	15930	15930	0
657	20240408	094800	3038530	15930	15930	15930	15930	0
658	20240408	094700	3038530	15930	15930	15930	15930	0
659	20240408	094600	3038530	15930	15930	15930	15930	0
660	20240408	094500	3038530	15930	15930	15930	15930	0
661	20240408	094400	3038530	15930	15930	15930	15930	0
662	20240408	094300	3038530	15930	15930	15930	15930	0
663	20240408	094200	3038530	15930	15930	15930	15930	0
664	20240408	094100	3038530	15930	15930	15930	15930	0
665	20240408	094000	3038530	15930	15930	15930	15930	0
666	20240408	093900	3038530	15930	15930	15930	15930	0
667	20240408	093800	3038530	15930	15930	15930	15930	0
668	20240408	093700	3038530	15930	15930	15930	15930	0
669	20240408	093600	3038530	15930	15930	15930	15930	0
670	20240408	093500	3038530	15930	15930	15930	15930	0
671	20240408	093400	3038530	15930	15930	15930	15930	0
672	20240408	093300	3038530	15930	15930	15930	15930	0
673	20240408	093200	3038530	15930	15930	15930	15930	0
674	20240408	093100	3038530	15930	15930	15930	15930	0
675	20240408	093000	3038530	15930	15930	15930	15930	0
676	20240408	092900	3038530	15930	15930	15930	15930	0
677	20240408	092800	3038530	15930	15930	15930	15930	0
678	20240408	092700	3038530	15930	15930	15930	15930	0
679	20240408	092600	3038530	15930	15930	15930	15930	0
680	20240408	092500	3038530	15930	15930	15930	15930	0
681	20240408	092400	3038530	15930	15930	15930	15930	0
682	20240408	092300	3038530	15930	15930	15930	15930	0
683	20240408	092200	3038530	15930	15930	15930	15930	0
684	20240408	092100	3038530	15930	15930	15930	15930	0
685	20240408	092000	3038530	15930	15930	15930	15930	0
686	20240408	091900	3038530	15930	15930	15930	15930	0
687	20240408	091800	3038530	15930	15930	15930	15930	0
688	20240408	091700	3038530	15930	15930	15930	15930	0
689	20240408	091600	3038530	15930	15930	15930	15930	0
690	20240408	091500	3038530	15930	15930	15930	15930	0
691	20240408	091400	3038530	15930	15930	15930	15930	0
692	20240408	091300	3038530	15930	15930	15930	15930	0
693	20240408	091200	3038530	15930	15930	15930	15930	0
694	20240408	091100	3038530	15930	15930	15930	15930	0
695	20240408	091000	3038530	15930	15930	15930	15930	0
696	20240408	090900	3038530	15930	15930	15930	15930	0
697	20240408	090800	3038530	15930	15930	15930	15930	0
698	20240408	090700	3038530	15930	15930	15930	15930	0
699	20240408	090600	3038530	15930	15930	15930	15930	0
700	20240408	090500	3038530	15930	15930	15930	15930	0
701	20240408	090400	3038530	15930	15930	15930	15930	0
702	20240408	090300	3038530	15930	15930	15930	15930	0
703	20240408	090200	3038530	15930	15880	15930	15880	190
704	20240408	090100	15930	15930	15930	15930	15930	0
705	20240408	090000	15930	15930	15930	15930	15930	1