KissMeData/289860/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203300	37967640	7450	7450	7450	7450	2
3	20240405	203200	37967640	7450	7450	7450	7450	0
4	20240405	203100	37967640	7450	7450	7450	7450	0
5	20240405	203000	37967640	7450	7450	7450	7450	0
6	20240405	202900	37967640	7450	7450	7450	7450	0
7	20240405	202800	37967640	7450	7450	7450	7450	0
8	20240405	202700	37967640	7450	7450	7450	7450	0
9	20240405	202600	37967640	7450	7450	7450	7450	0
10	20240405	202500	37967640	7450	7450	7450	7450	0
11	20240405	202400	37967640	7450	7450	7450	7450	0
12	20240405	202300	37967640	7450	7450	7450	7450	0
13	20240405	202200	37967640	7450	7450	7450	7450	0
14	20240405	202100	37967640	7450	7450	7450	7450	0
15	20240405	202000	37967640	7450	7450	7450	7450	0
16	20240405	201900	37967640	7450	7450	7450	7450	0
17	20240405	201800	37967640	7450	7450	7450	7450	0
18	20240405	201700	37967640	7450	7450	7450	7450	0
19	20240405	201600	37967640	7450	7450	7450	7450	0
20	20240405	201500	37967640	7450	7450	7450	7450	0
21	20240405	201400	37967640	7450	7450	7450	7450	0
22	20240405	201300	37967640	7450	7450	7450	7450	0
23	20240405	201200	37967640	7450	7450	7450	7450	0
24	20240405	201100	37967640	7450	7450	7450	7450	0
25	20240405	201000	37967640	7450	7450	7450	7450	0
26	20240405	200900	37967640	7450	7450	7450	7450	0
27	20240405	200800	37967640	7450	7450	7450	7450	0
28	20240405	200700	37967640	7450	7450	7450	7450	0
29	20240405	200600	37967640	7450	7450	7450	7450	0
30	20240405	200500	37967640	7450	7450	7450	7450	0
31	20240405	200400	37967640	7450	7450	7450	7450	0
32	20240405	200300	37967640	7450	7450	7450	7450	2
33	20240405	200200	37967640	7450	7450	7450	7450	0
34	20240405	200100	37967640	7450	7450	7450	7450	0
35	20240405	200000	37967640	7450	7450	7450	7450	0
36	20240405	195900	37967640	7450	7450	7450	7450	0
37	20240405	195800	37967640	7450	7450	7450	7450	0
38	20240405	195700	37967640	7450	7450	7450	7450	0
39	20240405	195600	37967640	7450	7450	7450	7450	0
40	20240405	195500	37967640	7450	7450	7450	7450	0
41	20240405	195400	37967640	7450	7450	7450	7450	0
42	20240405	195300	37967640	7450	7450	7450	7450	0
43	20240405	195200	37967640	7450	7450	7450	7450	0
44	20240405	195100	37967640	7450	7450	7450	7450	0
45	20240405	195000	37967640	7450	7450	7450	7450	0
46	20240405	194900	37967640	7450	7450	7450	7450	0
47	20240405	194800	37967640	7450	7450	7450	7450	0
48	20240405	194700	37967640	7450	7450	7450	7450	0
49	20240405	194600	37967640	7450	7450	7450	7450	0
50	20240405	194500	37967640	7450	7450	7450	7450	0
51	20240405	194400	37967640	7450	7450	7450	7450	0
52	20240405	194300	37967640	7450	7450	7450	7450	0
53	20240405	194200	37967640	7450	7450	7450	7450	0
54	20240405	194100	37967640	7450	7450	7450	7450	0
55	20240405	194000	37967640	7450	7450	7450	7450	0
56	20240405	193900	37967640	7450	7450	7450	7450	0
57	20240405	193800	37967640	7450	7450	7450	7450	0
58	20240405	193700	37967640	7450	7450	7450	7450	0
59	20240405	193600	37967640	7450	7450	7450	7450	0
60	20240405	193500	37967640	7450	7450	7450	7450	0
61	20240405	193400	37967640	7450	7450	7450	7450	0
62	20240405	193300	37967640	7450	7450	7450	7450	2
63	20240405	193200	37967640	7450	7450	7450	7450	0
64	20240405	193100	37967640	7450	7450	7450	7450	0
65	20240405	193000	37967640	7450	7450	7450	7450	0
66	20240405	192900	37967640	7450	7450	7450	7450	0
67	20240405	192800	37967640	7450	7450	7450	7450	0
68	20240405	192700	37967640	7450	7450	7450	7450	0
69	20240405	192600	37967640	7450	7450	7450	7450	0
70	20240405	192500	37967640	7450	7450	7450	7450	0
71	20240405	192400	37967640	7450	7450	7450	7450	0
72	20240405	192300	37967640	7450	7450	7450	7450	0
73	20240405	192200	37967640	7450	7450	7450	7450	0
74	20240405	192100	37967640	7450	7450	7450	7450	0
75	20240405	192000	37967640	7450	7450	7450	7450	0
76	20240405	191900	37967640	7450	7450	7450	7450	0
77	20240405	191800	37967640	7450	7450	7450	7450	0
78	20240405	191700	37967640	7450	7450	7450	7450	0
79	20240405	191600	37967640	7450	7450	7450	7450	0
80	20240405	191500	37967640	7450	7450	7450	7450	0
81	20240405	191400	37967640	7450	7450	7450	7450	0
82	20240405	191300	37967640	7450	7450	7450	7450	0
83	20240405	191200	37967640	7450	7450	7450	7450	0
84	20240405	191100	37967640	7450	7450	7450	7450	0
85	20240405	191000	37967640	7450	7450	7450	7450	0
86	20240405	190900	37967640	7450	7450	7450	7450	0
87	20240405	190800	37967640	7450	7450	7450	7450	0
88	20240405	190700	37967640	7450	7450	7450	7450	0
89	20240405	190600	37967640	7450	7450	7450	7450	0
90	20240405	190500	37967640	7450	7450	7450	7450	0
91	20240405	190400	37967640	7450	7450	7450	7450	0
92	20240405	190300	37967640	7450	7450	7450	7450	2
93	20240405	190200	37967640	7450	7450	7450	7450	0
94	20240405	190100	37967640	7450	7450	7450	7450	0
95	20240405	190000	37967640	7450	7450	7450	7450	0
96	20240405	185900	37967640	7450	7450	7450	7450	0
97	20240405	185800	37967640	7450	7450	7450	7450	0
98	20240405	185700	37967640	7450	7450	7450	7450	0
99	20240405	185600	37967640	7450	7450	7450	7450	0
100	20240405	185500	37967640	7450	7450	7450	7450	0
101	20240405	185400	37967640	7450	7450	7450	7450	0
102	20240405	185300	37967640	7450	7450	7450	7450	0
103	20240405	185200	37967640	7450	7450	7450	7450	0
104	20240405	185100	37967640	7450	7450	7450	7450	0
105	20240405	185000	37967640	7450	7450	7450	7450	0
106	20240405	184900	37967640	7450	7450	7450	7450	0
107	20240405	184800	37967640	7450	7450	7450	7450	0
108	20240405	184700	37967640	7450	7450	7450	7450	0
109	20240405	184600	37967640	7450	7450	7450	7450	0
110	20240405	184500	37967640	7450	7450	7450	7450	0
111	20240405	184400	37967640	7450	7450	7450	7450	0
112	20240405	184300	37967640	7450	7450	7450	7450	0
113	20240405	184200	37967640	7450	7450	7450	7450	0
114	20240405	184100	37967640	7450	7450	7450	7450	0
115	20240405	184000	37967640	7450	7450	7450	7450	0
116	20240405	183900	37967640	7450	7450	7450	7450	0
117	20240405	183800	37967640	7450	7450	7450	7450	0
118	20240405	183700	37967640	7450	7450	7450	7450	0
119	20240405	183600	37967640	7450	7450	7450	7450	0
120	20240405	183500	37967640	7450	7450	7450	7450	0
121	20240405	183400	37967640	7450	7450	7450	7450	0
122	20240405	183300	37967640	7450	7450	7450	7450	2
123	20240405	183200	37967640	7450	7450	7450	7450	0
124	20240405	183100	37967640	7450	7450	7450	7450	0
125	20240405	183000	37967640	7450	7450	7450	7450	0
126	20240405	182900	37967640	7450	7450	7450	7450	0
127	20240405	182800	37967640	7450	7450	7450	7450	0
128	20240405	182700	37967640	7450	7450	7450	7450	0
129	20240405	182600	37967640	7450	7450	7450	7450	0
130	20240405	182500	37967640	7450	7450	7450	7450	0
131	20240405	182400	37967640	7450	7450	7450	7450	0
132	20240405	182300	37967640	7450	7450	7450	7450	0
133	20240405	182200	37967640	7450	7450	7450	7450	0
134	20240405	182100	37967640	7450	7450	7450	7450	0
135	20240405	182000	37967640	7450	7450	7450	7450	0
136	20240405	181900	37967640	7450	7450	7450	7450	0
137	20240405	181800	37967640	7450	7450	7450	7450	0
138	20240405	181700	37967640	7450	7450	7450	7450	0
139	20240405	181600	37967640	7450	7450	7450	7450	0
140	20240405	181500	37967640	7450	7450	7450	7450	0
141	20240405	181400	37967640	7450	7450	7450	7450	0
142	20240405	181300	37967640	7450	7450	7450	7450	0
143	20240405	181200	37967640	7450	7450	7450	7450	0
144	20240405	181100	37967640	7450	7450	7450	7450	0
145	20240405	181000	37967640	7450	7450	7450	7450	0
146	20240405	180900	37967640	7450	7450	7450	7450	0
147	20240405	180800	37967640	7450	7450	7450	7450	0
148	20240405	180700	37967640	7450	7450	7450	7450	0
149	20240405	180600	37967640	7450	7450	7450	7450	0
150	20240405	180500	37967640	7450	7450	7450	7450	0
151	20240405	180400	37967640	7450	7450	7450	7450	0
152	20240405	180300	37967640	7450	7450	7450	7450	2
153	20240405	180200	37967640	7450	7450	7450	7450	0
154	20240405	180100	37967640	7450	7450	7450	7450	0
155	20240405	180000	37967640	7450	7450	7450	7450	0
156	20240405	175900	37967640	7450	7450	7450	7450	0
157	20240405	175800	37967640	7450	7450	7450	7450	0
158	20240405	175700	37967640	7450	7450	7450	7450	0
159	20240405	175600	37967640	7450	7450	7450	7450	0
160	20240405	175500	37967640	7450	7450	7450	7450	0
161	20240405	175400	37967640	7450	7450	7450	7450	0
162	20240405	175300	37967640	7450	7450	7450	7450	0
163	20240405	175200	37967640	7450	7450	7450	7450	0
164	20240405	175100	37967640	7450	7450	7450	7450	0
165	20240405	175000	37967640	7450	7450	7450	7450	0
166	20240405	174900	37967640	7450	7450	7450	7450	0
167	20240405	174800	37967640	7450	7450	7450	7450	0
168	20240405	174700	37967640	7450	7450	7450	7450	0
169	20240405	174600	37967640	7450	7450	7450	7450	0
170	20240405	174500	37967640	7450	7450	7450	7450	0
171	20240405	174400	37967640	7450	7450	7450	7450	0
172	20240405	174300	37967640	7450	7450	7450	7450	0
173	20240405	174200	37967640	7450	7450	7450	7450	0
174	20240405	174100	37967640	7450	7450	7450	7450	0
175	20240405	174000	37967640	7450	7450	7450	7450	0
176	20240405	173900	37967640	7450	7450	7450	7450	0
177	20240405	173800	37967640	7450	7450	7450	7450	0
178	20240405	173700	37967640	7450	7450	7450	7450	0
179	20240405	173600	37967640	7450	7450	7450	7450	0
180	20240405	173500	37967640	7450	7450	7450	7450	0
181	20240405	173400	37967640	7450	7450	7450	7450	0
182	20240405	173300	37967640	7450	7450	7450	7450	2
183	20240405	173200	37967640	7450	7450	7450	7450	0
184	20240405	173100	37967640	7450	7450	7450	7450	0
185	20240405	173000	37967640	7450	7450	7450	7450	0
186	20240405	172900	37967640	7450	7450	7450	7450	0
187	20240405	172800	37967640	7450	7450	7450	7450	0
188	20240405	172700	37967640	7450	7450	7450	7450	0
189	20240405	172600	37967640	7450	7450	7450	7450	0
190	20240405	172500	37967640	7450	7450	7450	7450	0
191	20240405	172400	37967640	7450	7450	7450	7450	0
192	20240405	172300	37967640	7450	7450	7450	7450	0
193	20240405	172200	37967640	7450	7450	7450	7450	0
194	20240405	172100	37967640	7450	7450	7450	7450	0
195	20240405	172000	37967640	7450	7450	7450	7450	0
196	20240405	171900	37967640	7450	7450	7450	7450	0
197	20240405	171800	37967640	7450	7450	7450	7450	0
198	20240405	171700	37967640	7450	7450	7450	7450	0
199	20240405	171600	37967640	7450	7450	7450	7450	0
200	20240405	171500	37967640	7450	7450	7450	7450	0
201	20240405	171400	37967640	7450	7450	7450	7450	0
202	20240405	171300	37967640	7450	7450	7450	7450	0
203	20240405	171200	37967640	7450	7450	7450	7450	0
204	20240405	171100	37967640	7450	7450	7450	7450	0
205	20240405	171000	37967640	7450	7450	7450	7450	0
206	20240405	170900	37967640	7450	7450	7450	7450	0
207	20240405	170800	37967640	7450	7450	7450	7450	0
208	20240405	170700	37967640	7450	7450	7450	7450	0
209	20240405	170600	37967640	7450	7450	7450	7450	0
210	20240405	170500	37967640	7450	7450	7450	7450	0
211	20240405	170400	37967640	7450	7450	7450	7450	0
212	20240405	170300	37967640	7450	7450	7450	7450	2
213	20240405	170200	37967640	7450	7450	7450	7450	0
214	20240405	170100	37967640	7450	7450	7450	7450	0
215	20240405	170000	37967640	7450	7450	7450	7450	0
216	20240405	165900	37967640	7450	7450	7450	7450	0
217	20240405	165800	37967640	7450	7450	7450	7450	0
218	20240405	165700	37967640	7450	7450	7450	7450	0
219	20240405	165600	37967640	7450	7450	7450	7450	0
220	20240405	165500	37967640	7450	7450	7450	7450	0
221	20240405	165400	37967640	7450	7450	7450	7450	0
222	20240405	165300	37967640	7450	7450	7450	7450	0
223	20240405	165200	37967640	7450	7450	7450	7450	0
224	20240405	165100	37967640	7450	7450	7450	7450	0
225	20240405	165000	37967640	7450	7450	7450	7450	0
226	20240405	164900	37967640	7450	7450	7450	7450	0
227	20240405	164800	37967640	7450	7450	7450	7450	0
228	20240405	164700	37967640	7450	7450	7450	7450	0
229	20240405	164600	37967640	7450	7450	7450	7450	0
230	20240405	164500	37967640	7450	7450	7450	7450	0
231	20240405	164400	37967640	7450	7450	7450	7450	0
232	20240405	164300	37967640	7450	7450	7450	7450	0
233	20240405	164200	37967640	7450	7450	7450	7450	0
234	20240405	164100	37967640	7450	7450	7450	7450	0
235	20240405	164000	37967640	7450	7450	7450	7450	0
236	20240405	163900	37967640	7450	7450	7450	7450	0
237	20240405	163800	37967640	7450	7450	7450	7450	0
238	20240405	163700	37967640	7450	7450	7450	7450	0
239	20240405	163600	37967640	7450	7450	7450	7450	0
240	20240405	163500	37967640	7450	7450	7450	7450	0
241	20240405	163400	37967640	7450	7450	7450	7450	0
242	20240405	163300	37967640	7450	7450	7450	7450	2
243	20240405	163200	37967640	7450	7450	7450	7450	0
244	20240405	163100	37967640	7450	7450	7450	7450	0
245	20240405	163000	37967640	7450	7450	7450	7450	0
246	20240405	162900	37967640	7450	7450	7450	7450	0
247	20240405	162800	37967640	7450	7450	7450	7450	0
248	20240405	162700	37967640	7450	7450	7450	7450	0
249	20240405	162600	37967640	7450	7450	7450	7450	0
250	20240405	162500	37967640	7450	7450	7450	7450	0
251	20240405	162400	37967640	7450	7450	7450	7450	0
252	20240405	162300	37967640	7450	7450	7450	7450	0
253	20240405	162200	37967640	7450	7450	7450	7450	0
254	20240405	162100	37967640	7450	7450	7450	7450	0
255	20240405	162000	37967640	7450	7450	7450	7450	0
256	20240405	161900	37967640	7450	7450	7450	7450	0
257	20240405	161800	37967640	7450	7450	7450	7450	0
258	20240405	161700	37967640	7450	7450	7450	7450	0
259	20240405	161600	37967640	7450	7450	7450	7450	0
260	20240405	161500	37967640	7450	7450	7450	7450	0
261	20240405	161400	37967640	7450	7450	7450	7450	0
262	20240405	161300	37967640	7450	7450	7450	7450	0
263	20240405	161200	37967640	7450	7450	7450	7450	0
264	20240405	161100	37967640	7450	7450	7450	7450	0
265	20240405	161000	37967640	7450	7450	7450	7450	0
266	20240405	160900	37967640	7450	7450	7450	7450	0
267	20240405	160800	37967640	7450	7450	7450	7450	0
268	20240405	160700	37967640	7450	7450	7450	7450	0
269	20240405	160600	37967640	7450	7450	7450	7450	0
270	20240405	160500	37967640	7450	7450	7450	7450	0
271	20240405	160400	37967640	7450	7450	7450	7450	0
272	20240405	160300	37967640	7450	7450	7450	7450	2
273	20240405	160200	37967640	7450	7450	7450	7450	0
274	20240405	160100	37967640	7450	7450	7450	7450	0
275	20240405	160000	37967640	7450	7450	7450	7450	0
276	20240405	155900	37967640	7450	7450	7450	7450	0
277	20240405	155800	37967640	7450	7450	7450	7450	0
278	20240405	155700	37967640	7450	7450	7450	7450	0
279	20240405	155600	37967640	7450	7450	7450	7450	0
280	20240405	155500	37967640	7450	7450	7450	7450	0
281	20240405	155400	37967640	7450	7450	7450	7450	0
282	20240405	155300	37967640	7450	7450	7450	7450	0
283	20240405	155200	37967640	7450	7450	7450	7450	0
284	20240405	155100	37967640	7450	7450	7450	7450	0
285	20240405	155000	37967640	7450	7450	7450	7450	0
286	20240405	154900	37967640	7450	7450	7450	7450	0
287	20240405	154800	37967640	7450	7450	7450	7450	0
288	20240405	154700	37967640	7450	7450	7450	7450	0
289	20240405	154600	37967640	7450	7450	7450	7450	0
290	20240405	154500	37967640	7450	7450	7450	7450	0
291	20240405	154400	37967640	7450	7450	7450	7450	0
292	20240405	154300	37967640	7450	7450	7450	7450	0
293	20240405	154200	37967640	7450	7450	7450	7450	0
294	20240405	154100	37967640	7450	7450	7450	7450	0
295	20240405	154000	37967640	7450	7450	7450	7450	0
296	20240405	153900	37967640	7450	7450	7450	7450	0
297	20240405	153800	37967640	7450	7450	7450	7450	0
298	20240405	153700	37967640	7450	7450	7450	7450	0
299	20240405	153600	37967640	7450	7450	7450	7450	0
300	20240405	153500	37967640	7450	7450	7450	7450	0
301	20240405	153400	37967640	7450	7450	7450	7450	0
302	20240405	153300	37967640	7450	7450	7450	7450	2
303	20240405	153200	37967640	7450	7450	7450	7450	0
304	20240405	153100	37967640	7450	7450	7450	7450	0
305	20240405	153000	37967640	7450	7450	7450	7450	2
306	20240405	152900	37952740	7450	7450	7450	7450	0
307	20240405	152800	37952740	7450	7450	7450	7450	0
308	20240405	152700	37952740	7450	7450	7450	7450	0
309	20240405	152600	37952740	7450	7450	7450	7450	0
310	20240405	152500	37952740	7450	7450	7450	7450	0
311	20240405	152400	37952740	7450	7450	7450	7450	0
312	20240405	152300	37952740	7450	7450	7450	7450	0
313	20240405	152200	37952740	7450	7450	7450	7450	0
314	20240405	152100	37952740	7450	7450	7450	7450	0
315	20240405	152000	37952740	7450	7450	7450	7450	0
316	20240405	151900	37952740	7450	7450	7450	7450	0
317	20240405	151800	37952740	7450	7400	7450	7400	1789
318	20240405	151700	24714090	7400	7400	7400	7400	30
319	20240405	151600	24492090	7450	7450	7450	7450	0
320	20240405	151500	24492090	7450	7450	7450	7450	0
321	20240405	151400	24492090	7450	7450	7450	7450	0
322	20240405	151300	24492090	7450	7450	7450	7450	0
323	20240405	151200	24492090	7450	7450	7450	7450	0
324	20240405	151100	24492090	7450	7450	7450	7450	0
325	20240405	151000	24492090	7450	7450	7450	7450	0
326	20240405	150900	24492090	7450	7450	7450	7450	0
327	20240405	150800	24492090	7450	7450	7450	7450	0
328	20240405	150700	24492090	7450	7450	7450	7450	0
329	20240405	150600	24492090	7450	7450	7450	7450	1
330	20240405	150500	24484640	7400	7400	7400	7400	81
331	20240405	150400	23885240	7410	7410	7410	7410	0
332	20240405	150300	23885240	7410	7410	7410	7410	673
333	20240405	150200	18898310	7420	7420	7420	7420	0
334	20240405	150100	18898310	7420	7420	7420	7420	0
335	20240405	150000	18898310	7420	7420	7420	7420	0
336	20240405	145900	18898310	7420	7420	7420	7420	1010
337	20240405	145800	11404110	7450	7460	7460	7450	1266
338	20240405	145700	1965880	7570	7570	7570	7570	0
339	20240405	145600	1965880	7570	7570	7570	7570	0
340	20240405	145500	1965880	7570	7570	7570	7570	0
341	20240405	145400	1965880	7570	7570	7570	7570	0
342	20240405	145300	1965880	7570	7570	7570	7570	0
343	20240405	145200	1965880	7570	7570	7570	7570	0
344	20240405	145100	1965880	7570	7570	7570	7570	0
345	20240405	145000	1965880	7570	7570	7570	7570	0
346	20240405	144900	1965880	7570	7570	7570	7570	0
347	20240405	144800	1965880	7570	7570	7570	7570	0
348	20240405	144700	1965880	7570	7570	7570	7570	0
349	20240405	144600	1965880	7570	7570	7570	7570	0
350	20240405	144500	1965880	7570	7570	7570	7570	0
351	20240405	144400	1965880	7570	7570	7570	7570	0
352	20240405	144300	1965880	7570	7570	7570	7570	0
353	20240405	144200	1965880	7570	7570	7570	7570	0
354	20240405	144100	1965880	7570	7570	7570	7570	0
355	20240405	144000	1965880	7570	7570	7570	7570	0
356	20240405	143900	1965880	7570	7570	7570	7570	0
357	20240405	143800	1965880	7570	7570	7570	7570	0
358	20240405	143700	1965880	7570	7570	7570	7570	0
359	20240405	143600	1965880	7570	7570	7570	7570	0
360	20240405	143500	1965880	7570	7570	7570	7570	1
361	20240405	143400	1958310	7570	7570	7570	7570	1
362	20240405	143300	1950740	7500	7500	7500	7500	0
363	20240405	143200	1950740	7500	7500	7500	7500	0
364	20240405	143100	1950740	7500	7500	7500	7500	0
365	20240405	143000	1950740	7500	7500	7500	7500	0
366	20240405	142900	1950740	7500	7500	7500	7500	0
367	20240405	142800	1950740	7500	7500	7500	7500	0
368	20240405	142700	1950740	7500	7500	7500	7500	0
369	20240405	142600	1950740	7500	7500	7500	7500	0
370	20240405	142500	1950740	7500	7500	7500	7500	0
371	20240405	142400	1950740	7500	7500	7500	7500	0
372	20240405	142300	1950740	7500	7500	7500	7500	0
373	20240405	142200	1950740	7500	7500	7500	7500	20
374	20240405	142100	1800740	7580	7580	7580	7580	0
375	20240405	142000	1800740	7580	7580	7580	7580	0
376	20240405	141900	1800740	7580	7580	7580	7580	0
377	20240405	141800	1800740	7580	7580	7580	7580	0
378	20240405	141700	1800740	7580	7580	7580	7580	0
379	20240405	141600	1800740	7580	7580	7580	7580	0
380	20240405	141500	1800740	7580	7580	7580	7580	0
381	20240405	141400	1800740	7580	7580	7580	7580	0
382	20240405	141300	1800740	7580	7580	7580	7580	0
383	20240405	141200	1800740	7580	7580	7580	7580	0
384	20240405	141100	1800740	7580	7580	7580	7580	0
385	20240405	141000	1800740	7580	7580	7580	7580	0
386	20240405	140900	1800740	7580	7580	7580	7580	0
387	20240405	140800	1800740	7580	7580	7580	7580	0
388	20240405	140700	1800740	7580	7580	7580	7580	0
389	20240405	140600	1800740	7580	7580	7580	7580	0
390	20240405	140500	1800740	7580	7580	7580	7580	0
391	20240405	140400	1800740	7580	7580	7580	7580	0
392	20240405	140300	1800740	7580	7580	7580	7580	0
393	20240405	140200	1800740	7580	7580	7580	7580	0
394	20240405	140100	1800740	7580	7580	7580	7580	3
395	20240405	140000	1778000	7600	7600	7600	7600	0
396	20240405	135900	1778000	7600	7600	7600	7600	0
397	20240405	135800	1778000	7600	7600	7600	7600	0
398	20240405	135700	1778000	7600	7600	7600	7600	0
399	20240405	135600	1778000	7600	7600	7600	7600	0
400	20240405	135500	1778000	7600	7600	7600	7600	0
401	20240405	135400	1778000	7600	7600	7600	7600	0
402	20240405	135300	1778000	7600	7600	7600	7600	0
403	20240405	135200	1778000	7600	7600	7600	7600	0
404	20240405	135100	1778000	7600	7600	7600	7600	0
405	20240405	135000	1778000	7600	7600	7600	7600	0
406	20240405	134900	1778000	7600	7600	7600	7600	0
407	20240405	134800	1778000	7600	7600	7600	7600	0
408	20240405	134700	1778000	7600	7600	7600	7600	0
409	20240405	134600	1778000	7600	7600	7600	7600	0
410	20240405	134500	1778000	7600	7600	7600	7600	0
411	20240405	134400	1778000	7600	7600	7600	7600	0
412	20240405	134300	1778000	7600	7600	7600	7600	0
413	20240405	134200	1778000	7600	7600	7600	7600	0
414	20240405	134100	1778000	7600	7600	7600	7600	0
415	20240405	134000	1778000	7600	7600	7600	7600	0
416	20240405	133900	1778000	7600	7600	7600	7600	0
417	20240405	133800	1778000	7600	7600	7600	7600	0
418	20240405	133700	1778000	7600	7600	7600	7600	0
419	20240405	133600	1778000	7600	7600	7600	7600	0
420	20240405	133500	1778000	7600	7600	7600	7600	0
421	20240405	133400	1778000	7600	7600	7600	7600	0
422	20240405	133300	1778000	7600	7600	7600	7600	0
423	20240405	133200	1778000	7600	7600	7600	7600	0
424	20240405	133100	1778000	7600	7600	7600	7600	0
425	20240405	133000	1778000	7600	7600	7600	7600	0
426	20240405	132900	1778000	7600	7600	7600	7600	0
427	20240405	132800	1778000	7600	7600	7600	7600	0
428	20240405	132700	1778000	7600	7600	7600	7600	0
429	20240405	132600	1778000	7600	7600	7600	7600	0
430	20240405	132500	1778000	7600	7600	7600	7600	0
431	20240405	132400	1778000	7600	7600	7600	7600	0
432	20240405	132300	1778000	7600	7600	7600	7600	0
433	20240405	132200	1778000	7600	7600	7600	7600	0
434	20240405	132100	1778000	7600	7600	7600	7600	0
435	20240405	132000	1778000	7600	7600	7600	7600	0
436	20240405	131900	1778000	7600	7600	7600	7600	0
437	20240405	131800	1778000	7600	7600	7600	7600	0
438	20240405	131700	1778000	7600	7600	7600	7600	0
439	20240405	131600	1778000	7600	7600	7600	7600	0
440	20240405	131500	1778000	7600	7600	7600	7600	0
441	20240405	131400	1778000	7600	7600	7600	7600	0
442	20240405	131300	1778000	7600	7600	7600	7600	0
443	20240405	131200	1778000	7600	7600	7600	7600	0
444	20240405	131100	1778000	7600	7600	7600	7600	0
445	20240405	131000	1778000	7600	7600	7600	7600	0
446	20240405	130900	1778000	7600	7600	7600	7600	0
447	20240405	130800	1778000	7600	7600	7600	7600	0
448	20240405	130700	1778000	7600	7600	7600	7600	0
449	20240405	130600	1778000	7600	7600	7600	7600	0
450	20240405	130500	1778000	7600	7600	7600	7600	0
451	20240405	130400	1778000	7600	7600	7600	7600	0
452	20240405	130300	1778000	7600	7600	7600	7600	0
453	20240405	130200	1778000	7600	7600	7600	7600	0
454	20240405	130100	1778000	7600	7600	7600	7600	0
455	20240405	130000	1778000	7600	7600	7600	7600	0
456	20240405	125900	1778000	7600	7600	7600	7600	0
457	20240405	125800	1778000	7600	7600	7600	7600	0
458	20240405	125700	1778000	7600	7600	7600	7600	0
459	20240405	125600	1778000	7600	7600	7600	7600	0
460	20240405	125500	1778000	7600	7600	7600	7600	0
461	20240405	125400	1778000	7600	7600	7600	7600	0
462	20240405	125300	1778000	7600	7600	7600	7600	0
463	20240405	125200	1778000	7600	7600	7600	7600	0
464	20240405	125100	1778000	7600	7600	7600	7600	0
465	20240405	125000	1778000	7600	7600	7600	7600	0
466	20240405	124900	1778000	7600	7600	7600	7600	0
467	20240405	124800	1778000	7600	7600	7600	7600	0
468	20240405	124700	1778000	7600	7600	7600	7600	0
469	20240405	124600	1778000	7600	7600	7600	7600	0
470	20240405	124500	1778000	7600	7600	7600	7600	0
471	20240405	124400	1778000	7600	7600	7600	7600	0
472	20240405	124300	1778000	7600	7600	7600	7600	0
473	20240405	124200	1778000	7600	7600	7600	7600	0
474	20240405	124100	1778000	7600	7600	7600	7600	0
475	20240405	124000	1778000	7600	7600	7600	7600	0
476	20240405	123900	1778000	7600	7600	7600	7600	0
477	20240405	123800	1778000	7600	7600	7600	7600	0
478	20240405	123700	1778000	7600	7600	7600	7600	0
479	20240405	123600	1778000	7600	7600	7600	7600	0
480	20240405	123500	1778000	7600	7600	7600	7600	0
481	20240405	123400	1778000	7600	7600	7600	7600	0
482	20240405	123300	1778000	7600	7600	7600	7600	0
483	20240405	123200	1778000	7600	7600	7600	7600	0
484	20240405	123100	1778000	7600	7600	7600	7600	0
485	20240405	123000	1778000	7600	7600	7600	7600	0
486	20240405	122900	1778000	7600	7600	7600	7600	0
487	20240405	122800	1778000	7600	7600	7600	7600	0
488	20240405	122700	1778000	7600	7600	7600	7600	0
489	20240405	122600	1778000	7600	7600	7600	7600	0
490	20240405	122500	1778000	7600	7600	7600	7600	0
491	20240405	122400	1778000	7600	7600	7600	7600	0
492	20240405	122300	1778000	7600	7600	7600	7600	0
493	20240405	122200	1778000	7600	7600	7600	7600	0
494	20240405	122100	1778000	7600	7600	7600	7600	0
495	20240405	122000	1778000	7600	7600	7600	7600	0
496	20240405	121900	1778000	7600	7600	7600	7600	0
497	20240405	121800	1778000	7600	7600	7600	7600	0
498	20240405	121700	1778000	7600	7600	7600	7600	0
499	20240405	121600	1778000	7600	7600	7600	7600	0
500	20240405	121500	1778000	7600	7600	7600	7600	0
501	20240405	121400	1778000	7600	7600	7600	7600	0
502	20240405	121300	1778000	7600	7600	7600	7600	0
503	20240405	121200	1778000	7600	7600	7600	7600	0
504	20240405	121100	1778000	7600	7600	7600	7600	0
505	20240405	121000	1778000	7600	7600	7600	7600	0
506	20240405	120900	1778000	7600	7600	7600	7600	0
507	20240405	120800	1778000	7600	7600	7600	7600	0
508	20240405	120700	1778000	7600	7600	7600	7600	0
509	20240405	120600	1778000	7600	7600	7600	7600	0
510	20240405	120500	1778000	7600	7600	7600	7600	0
511	20240405	120400	1778000	7600	7600	7600	7600	0
512	20240405	120300	1778000	7600	7600	7600	7600	0
513	20240405	120200	1778000	7600	7600	7600	7600	0
514	20240405	120100	1778000	7600	7600	7600	7600	0
515	20240405	120000	1778000	7600	7600	7600	7600	0
516	20240405	115900	1778000	7600	7600	7600	7600	0
517	20240405	115800	1778000	7600	7600	7600	7600	0
518	20240405	115700	1778000	7600	7600	7600	7600	0
519	20240405	115600	1778000	7600	7600	7600	7600	0
520	20240405	115500	1778000	7600	7600	7600	7600	0
521	20240405	115400	1778000	7600	7600	7600	7600	0
522	20240405	115300	1778000	7600	7600	7600	7600	0
523	20240405	115200	1778000	7600	7600	7600	7600	0
524	20240405	115100	1778000	7600	7600	7600	7600	0
525	20240405	115000	1778000	7600	7600	7600	7600	0
526	20240405	114900	1778000	7600	7600	7600	7600	0
527	20240405	114800	1778000	7600	7600	7600	7600	0
528	20240405	114700	1778000	7600	7600	7600	7600	0
529	20240405	114600	1778000	7600	7600	7600	7600	0
530	20240405	114500	1778000	7600	7600	7600	7600	0
531	20240405	114400	1778000	7600	7600	7600	7600	0
532	20240405	114300	1778000	7600	7600	7600	7600	0
533	20240405	114200	1778000	7600	7600	7600	7600	0
534	20240405	114100	1778000	7600	7600	7600	7600	0
535	20240405	114000	1778000	7600	7600	7600	7600	0
536	20240405	113900	1778000	7600	7600	7600	7600	0
537	20240405	113800	1778000	7600	7600	7600	7600	0
538	20240405	113700	1778000	7600	7600	7600	7600	0
539	20240405	113600	1778000	7600	7600	7600	7600	0
540	20240405	113500	1778000	7600	7600	7600	7600	0
541	20240405	113400	1778000	7600	7600	7600	7600	0
542	20240405	113300	1778000	7600	7600	7600	7600	0
543	20240405	113200	1778000	7600	7600	7600	7600	0
544	20240405	113100	1778000	7600	7600	7600	7600	0
545	20240405	113000	1778000	7600	7600	7600	7600	0
546	20240405	112900	1778000	7600	7600	7600	7600	0
547	20240405	112800	1778000	7600	7600	7600	7600	0
548	20240405	112700	1778000	7600	7600	7600	7600	0
549	20240405	112600	1778000	7600	7600	7600	7600	0
550	20240405	112500	1778000	7600	7600	7600	7600	0
551	20240405	112400	1778000	7600	7600	7600	7600	0
552	20240405	112300	1778000	7600	7600	7600	7600	0
553	20240405	112200	1778000	7600	7600	7600	7600	0
554	20240405	112100	1778000	7600	7600	7600	7600	0
555	20240405	112000	1778000	7600	7600	7600	7600	0
556	20240405	111900	1778000	7600	7600	7600	7600	0
557	20240405	111800	1778000	7600	7600	7600	7600	0
558	20240405	111700	1778000	7600	7600	7600	7600	0
559	20240405	111600	1778000	7600	7600	7600	7600	0
560	20240405	111500	1778000	7600	7600	7600	7600	0
561	20240405	111400	1778000	7600	7600	7600	7600	0
562	20240405	111300	1778000	7600	7600	7600	7600	0
563	20240405	111200	1778000	7600	7600	7600	7600	0
564	20240405	111100	1778000	7600	7600	7600	7600	0
565	20240405	111000	1778000	7600	7600	7600	7600	0
566	20240405	110900	1778000	7600	7600	7600	7600	0
567	20240405	110800	1778000	7600	7600	7600	7600	0
568	20240405	110700	1778000	7600	7600	7600	7600	0
569	20240405	110600	1778000	7600	7600	7600	7600	0
570	20240405	110500	1778000	7600	7600	7600	7600	0
571	20240405	110400	1778000	7600	7600	7600	7600	0
572	20240405	110300	1778000	7600	7600	7600	7600	0
573	20240405	110200	1778000	7600	7600	7600	7600	0
574	20240405	110100	1778000	7600	7600	7600	7600	0
575	20240405	110000	1778000	7600	7600	7600	7600	0
576	20240405	105900	1778000	7600	7600	7600	7600	0
577	20240405	105800	1778000	7600	7600	7600	7600	0
578	20240405	105700	1778000	7600	7600	7600	7600	0
579	20240405	105600	1778000	7600	7600	7600	7600	0
580	20240405	105500	1778000	7600	7600	7600	7600	0
581	20240405	105400	1778000	7600	7600	7600	7600	0
582	20240405	105300	1778000	7600	7600	7600	7600	0
583	20240405	105200	1778000	7600	7600	7600	7600	0
584	20240405	105100	1778000	7600	7600	7600	7600	0
585	20240405	105000	1778000	7600	7600	7600	7600	0
586	20240405	104900	1778000	7600	7600	7600	7600	0
587	20240405	104800	1778000	7600	7600	7600	7600	0
588	20240405	104700	1778000	7600	7600	7600	7600	0
589	20240405	104600	1778000	7600	7600	7600	7600	0
590	20240405	104500	1778000	7600	7600	7600	7600	2
591	20240405	104400	1762800	7600	7600	7600	7600	0
592	20240405	104300	1762800	7600	7600	7600	7600	0
593	20240405	104200	1762800	7600	7600	7600	7600	0
594	20240405	104100	1762800	7600	7600	7600	7600	0
595	20240405	104000	1762800	7600	7600	7600	7600	0
596	20240405	103900	1762800	7600	7600	7600	7600	0
597	20240405	103800	1762800	7600	7600	7600	7600	0
598	20240405	103700	1762800	7600	7600	7600	7600	0
599	20240405	103600	1762800	7600	7600	7600	7600	0
600	20240405	103500	1762800	7600	7600	7600	7600	0
601	20240405	103400	1762800	7600	7600	7600	7600	0
602	20240405	103300	1762800	7600	7600	7600	7600	0
603	20240405	103200	1762800	7600	7600	7600	7600	0
604	20240405	103100	1762800	7600	7600	7600	7600	0
605	20240405	103000	1762800	7600	7600	7600	7600	0
606	20240405	102900	1762800	7600	7600	7600	7600	0
607	20240405	102800	1762800	7600	7600	7600	7600	0
608	20240405	102700	1762800	7600	7600	7600	7600	0
609	20240405	102600	1762800	7600	7600	7600	7600	0
610	20240405	102500	1762800	7600	7600	7600	7600	0
611	20240405	102400	1762800	7600	7600	7600	7600	0
612	20240405	102300	1762800	7600	7600	7600	7600	0
613	20240405	102200	1762800	7600	7600	7600	7600	0
614	20240405	102100	1762800	7600	7600	7600	7600	0
615	20240405	102000	1762800	7600	7600	7600	7600	0
616	20240405	101900	1762800	7600	7600	7600	7600	0
617	20240405	101800	1762800	7600	7600	7600	7600	10
618	20240405	101700	1686800	7600	7600	7600	7600	0
619	20240405	101600	1686800	7600	7600	7600	7600	0
620	20240405	101500	1686800	7600	7600	7600	7600	0
621	20240405	101400	1686800	7600	7600	7600	7600	0
622	20240405	101300	1686800	7600	7600	7600	7600	0
623	20240405	101200	1686800	7600	7600	7600	7600	0
624	20240405	101100	1686800	7600	7600	7600	7600	0
625	20240405	101000	1686800	7600	7600	7600	7600	0
626	20240405	100900	1686800	7600	7600	7600	7600	0
627	20240405	100800	1686800	7600	7600	7600	7600	0
628	20240405	100700	1686800	7600	7600	7600	7600	0
629	20240405	100600	1686800	7600	7600	7600	7600	0
630	20240405	100500	1686800	7600	7600	7600	7600	1
631	20240405	100400	1679200	7550	7600	7600	7550	20
632	20240405	100300	1527700	7600	7600	7600	7600	0
633	20240405	100200	1527700	7600	7600	7600	7600	0
634	20240405	100100	1527700	7600	7600	7600	7600	0
635	20240405	100000	1527700	7600	7600	7600	7600	1
636	20240405	095900	1520100	7500	7500	7500	7500	0
637	20240405	095800	1520100	7500	7500	7500	7500	0
638	20240405	095700	1520100	7500	7500	7500	7500	0
639	20240405	095600	1520100	7500	7500	7500	7500	0
640	20240405	095500	1520100	7500	7500	7500	7500	0
641	20240405	095400	1520100	7500	7500	7500	7500	0
642	20240405	095300	1520100	7500	7500	7500	7500	0
643	20240405	095200	1520100	7500	7500	7500	7500	0
644	20240405	095100	1520100	7500	7500	7500	7500	0
645	20240405	095000	1520100	7500	7500	7500	7500	0
646	20240405	094900	1520100	7500	7500	7500	7500	0
647	20240405	094800	1520100	7500	7500	7500	7500	0
648	20240405	094700	1520100	7500	7500	7500	7500	0
649	20240405	094600	1520100	7500	7500	7500	7500	0
650	20240405	094500	1520100	7500	7500	7500	7500	0
651	20240405	094400	1520100	7500	7500	7500	7500	6
652	20240405	094300	1475100	7450	7450	7450	7450	0
653	20240405	094200	1475100	7450	7450	7450	7450	0
654	20240405	094100	1475100	7450	7450	7450	7450	0
655	20240405	094000	1475100	7450	7450	7450	7450	0
656	20240405	093900	1475100	7450	7450	7450	7450	0
657	20240405	093800	1475100	7450	7450	7450	7450	0
658	20240405	093700	1475100	7450	7450	7450	7450	0
659	20240405	093600	1475100	7450	7450	7450	7450	0
660	20240405	093500	1475100	7450	7450	7450	7450	0
661	20240405	093400	1475100	7450	7450	7450	7450	0
662	20240405	093300	1475100	7450	7450	7450	7450	0
663	20240405	093200	1475100	7450	7450	7450	7450	0
664	20240405	093100	1475100	7450	7450	7450	7450	0
665	20240405	093000	1475100	7450	7450	7450	7450	0
666	20240405	092900	1475100	7450	7450	7450	7450	198
667	20240405	092800	0	7400	7400	7400	7400	0
668	20240405	092700	0	7400	7400	7400	7400	0
669	20240405	092600	0	7400	7400	7400	7400	0
670	20240405	092500	0	7400	7400	7400	7400	0
671	20240405	092400	0	7400	7400	7400	7400	0
672	20240405	092300	0	7400	7400	7400	7400	0
673	20240405	092200	0	7400	7400	7400	7400	0
674	20240405	092100	0	7400	7400	7400	7400	0
675	20240405	092000	0	7400	7400	7400	7400	0
676	20240405	091900	0	7400	7400	7400	7400	0
677	20240405	091800	0	7400	7400	7400	7400	0
678	20240405	091700	0	7400	7400	7400	7400	0
679	20240405	091600	0	7400	7400	7400	7400	0
680	20240405	091500	0	7400	7400	7400	7400	0
681	20240405	091400	0	7400	7400	7400	7400	0
682	20240405	091300	0	7400	7400	7400	7400	0
683	20240405	091200	0	7400	7400	7400	7400	0
684	20240405	091100	0	7400	7400	7400	7400	0
685	20240405	091000	0	7400	7400	7400	7400	0
686	20240405	090900	0	7400	7400	7400	7400	0
687	20240405	090800	0	7400	7400	7400	7400	0
688	20240405	090700	0	7400	7400	7400	7400	0
689	20240405	090600	0	7400	7400	7400	7400	0
690	20240405	090500	0	7400	7400	7400	7400	0
691	20240405	090400	0	7400	7400	7400	7400	0
692	20240405	090300	0	7400	7400	7400	7400	0
693	20240405	090200	0	7400	7400	7400	7400	0
694	20240405	090100	0	7400	7400	7400	7400	0
695	20240405	090000	0	7400	7400	7400	7400	0