KissMeData/337840/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204300	1940200	15760	15760	15760	15760	2
3	20240405	204200	1940200	15760	15760	15760	15760	0
4	20240405	204100	1940200	15760	15760	15760	15760	0
5	20240405	204000	1940200	15760	15760	15760	15760	0
6	20240405	203900	1940200	15760	15760	15760	15760	0
7	20240405	203800	1940200	15760	15760	15760	15760	0
8	20240405	203700	1940200	15760	15760	15760	15760	0
9	20240405	203600	1940200	15760	15760	15760	15760	0
10	20240405	203500	1940200	15760	15760	15760	15760	0
11	20240405	203400	1940200	15760	15760	15760	15760	0
12	20240405	203300	1940200	15760	15760	15760	15760	0
13	20240405	203200	1940200	15760	15760	15760	15760	0
14	20240405	203100	1940200	15760	15760	15760	15760	0
15	20240405	203000	1940200	15760	15760	15760	15760	0
16	20240405	202900	1940200	15760	15760	15760	15760	0
17	20240405	202800	1940200	15760	15760	15760	15760	0
18	20240405	202700	1940200	15760	15760	15760	15760	0
19	20240405	202600	1940200	15760	15760	15760	15760	0
20	20240405	202500	1940200	15760	15760	15760	15760	0
21	20240405	202400	1940200	15760	15760	15760	15760	0
22	20240405	202300	1940200	15760	15760	15760	15760	0
23	20240405	202200	1940200	15760	15760	15760	15760	0
24	20240405	202100	1940200	15760	15760	15760	15760	0
25	20240405	202000	1940200	15760	15760	15760	15760	0
26	20240405	201900	1940200	15760	15760	15760	15760	0
27	20240405	201800	1940200	15760	15760	15760	15760	0
28	20240405	201700	1940200	15760	15760	15760	15760	0
29	20240405	201600	1940200	15760	15760	15760	15760	0
30	20240405	201500	1940200	15760	15760	15760	15760	0
31	20240405	201400	1940200	15760	15760	15760	15760	0
32	20240405	201300	1940200	15760	15760	15760	15760	2
33	20240405	201200	1940200	15760	15760	15760	15760	0
34	20240405	201100	1940200	15760	15760	15760	15760	0
35	20240405	201000	1940200	15760	15760	15760	15760	0
36	20240405	200900	1940200	15760	15760	15760	15760	0
37	20240405	200800	1940200	15760	15760	15760	15760	0
38	20240405	200700	1940200	15760	15760	15760	15760	0
39	20240405	200600	1940200	15760	15760	15760	15760	0
40	20240405	200500	1940200	15760	15760	15760	15760	0
41	20240405	200400	1940200	15760	15760	15760	15760	0
42	20240405	200300	1940200	15760	15760	15760	15760	0
43	20240405	200200	1940200	15760	15760	15760	15760	0
44	20240405	200100	1940200	15760	15760	15760	15760	0
45	20240405	200000	1940200	15760	15760	15760	15760	0
46	20240405	195900	1940200	15760	15760	15760	15760	0
47	20240405	195800	1940200	15760	15760	15760	15760	0
48	20240405	195700	1940200	15760	15760	15760	15760	0
49	20240405	195600	1940200	15760	15760	15760	15760	0
50	20240405	195500	1940200	15760	15760	15760	15760	0
51	20240405	195400	1940200	15760	15760	15760	15760	0
52	20240405	195300	1940200	15760	15760	15760	15760	0
53	20240405	195200	1940200	15760	15760	15760	15760	0
54	20240405	195100	1940200	15760	15760	15760	15760	0
55	20240405	195000	1940200	15760	15760	15760	15760	0
56	20240405	194900	1940200	15760	15760	15760	15760	0
57	20240405	194800	1940200	15760	15760	15760	15760	0
58	20240405	194700	1940200	15760	15760	15760	15760	0
59	20240405	194600	1940200	15760	15760	15760	15760	0
60	20240405	194500	1940200	15760	15760	15760	15760	0
61	20240405	194400	1940200	15760	15760	15760	15760	0
62	20240405	194300	1940200	15760	15760	15760	15760	2
63	20240405	194200	1940200	15760	15760	15760	15760	0
64	20240405	194100	1940200	15760	15760	15760	15760	0
65	20240405	194000	1940200	15760	15760	15760	15760	0
66	20240405	193900	1940200	15760	15760	15760	15760	0
67	20240405	193800	1940200	15760	15760	15760	15760	0
68	20240405	193700	1940200	15760	15760	15760	15760	0
69	20240405	193600	1940200	15760	15760	15760	15760	0
70	20240405	193500	1940200	15760	15760	15760	15760	0
71	20240405	193400	1940200	15760	15760	15760	15760	0
72	20240405	193300	1940200	15760	15760	15760	15760	0
73	20240405	193200	1940200	15760	15760	15760	15760	0
74	20240405	193100	1940200	15760	15760	15760	15760	0
75	20240405	193000	1940200	15760	15760	15760	15760	0
76	20240405	192900	1940200	15760	15760	15760	15760	0
77	20240405	192800	1940200	15760	15760	15760	15760	0
78	20240405	192700	1940200	15760	15760	15760	15760	0
79	20240405	192600	1940200	15760	15760	15760	15760	0
80	20240405	192500	1940200	15760	15760	15760	15760	0
81	20240405	192400	1940200	15760	15760	15760	15760	0
82	20240405	192300	1940200	15760	15760	15760	15760	0
83	20240405	192200	1940200	15760	15760	15760	15760	0
84	20240405	192100	1940200	15760	15760	15760	15760	0
85	20240405	192000	1940200	15760	15760	15760	15760	0
86	20240405	191900	1940200	15760	15760	15760	15760	0
87	20240405	191800	1940200	15760	15760	15760	15760	0
88	20240405	191700	1940200	15760	15760	15760	15760	0
89	20240405	191600	1940200	15760	15760	15760	15760	0
90	20240405	191500	1940200	15760	15760	15760	15760	0
91	20240405	191400	1940200	15760	15760	15760	15760	0
92	20240405	191300	1940200	15760	15760	15760	15760	2
93	20240405	191200	1940200	15760	15760	15760	15760	0
94	20240405	191100	1940200	15760	15760	15760	15760	0
95	20240405	191000	1940200	15760	15760	15760	15760	0
96	20240405	190900	1940200	15760	15760	15760	15760	0
97	20240405	190800	1940200	15760	15760	15760	15760	0
98	20240405	190700	1940200	15760	15760	15760	15760	0
99	20240405	190600	1940200	15760	15760	15760	15760	0
100	20240405	190500	1940200	15760	15760	15760	15760	0
101	20240405	190400	1940200	15760	15760	15760	15760	0
102	20240405	190300	1940200	15760	15760	15760	15760	0
103	20240405	190200	1940200	15760	15760	15760	15760	0
104	20240405	190100	1940200	15760	15760	15760	15760	0
105	20240405	190000	1940200	15760	15760	15760	15760	0
106	20240405	185900	1940200	15760	15760	15760	15760	0
107	20240405	185800	1940200	15760	15760	15760	15760	0
108	20240405	185700	1940200	15760	15760	15760	15760	0
109	20240405	185600	1940200	15760	15760	15760	15760	0
110	20240405	185500	1940200	15760	15760	15760	15760	0
111	20240405	185400	1940200	15760	15760	15760	15760	0
112	20240405	185300	1940200	15760	15760	15760	15760	0
113	20240405	185200	1940200	15760	15760	15760	15760	0
114	20240405	185100	1940200	15760	15760	15760	15760	0
115	20240405	185000	1940200	15760	15760	15760	15760	0
116	20240405	184900	1940200	15760	15760	15760	15760	0
117	20240405	184800	1940200	15760	15760	15760	15760	0
118	20240405	184700	1940200	15760	15760	15760	15760	0
119	20240405	184600	1940200	15760	15760	15760	15760	0
120	20240405	184500	1940200	15760	15760	15760	15760	0
121	20240405	184400	1940200	15760	15760	15760	15760	0
122	20240405	184300	1940200	15760	15760	15760	15760	2
123	20240405	184200	1940200	15760	15760	15760	15760	0
124	20240405	184100	1940200	15760	15760	15760	15760	0
125	20240405	184000	1940200	15760	15760	15760	15760	0
126	20240405	183900	1940200	15760	15760	15760	15760	0
127	20240405	183800	1940200	15760	15760	15760	15760	0
128	20240405	183700	1940200	15760	15760	15760	15760	0
129	20240405	183600	1940200	15760	15760	15760	15760	0
130	20240405	183500	1940200	15760	15760	15760	15760	0
131	20240405	183400	1940200	15760	15760	15760	15760	0
132	20240405	183300	1940200	15760	15760	15760	15760	0
133	20240405	183200	1940200	15760	15760	15760	15760	0
134	20240405	183100	1940200	15760	15760	15760	15760	0
135	20240405	183000	1940200	15760	15760	15760	15760	0
136	20240405	182900	1940200	15760	15760	15760	15760	0
137	20240405	182800	1940200	15760	15760	15760	15760	0
138	20240405	182700	1940200	15760	15760	15760	15760	0
139	20240405	182600	1940200	15760	15760	15760	15760	0
140	20240405	182500	1940200	15760	15760	15760	15760	0
141	20240405	182400	1940200	15760	15760	15760	15760	0
142	20240405	182300	1940200	15760	15760	15760	15760	0
143	20240405	182200	1940200	15760	15760	15760	15760	0
144	20240405	182100	1940200	15760	15760	15760	15760	0
145	20240405	182000	1940200	15760	15760	15760	15760	0
146	20240405	181900	1940200	15760	15760	15760	15760	0
147	20240405	181800	1940200	15760	15760	15760	15760	0
148	20240405	181700	1940200	15760	15760	15760	15760	0
149	20240405	181600	1940200	15760	15760	15760	15760	0
150	20240405	181500	1940200	15760	15760	15760	15760	0
151	20240405	181400	1940200	15760	15760	15760	15760	0
152	20240405	181300	1940200	15760	15760	15760	15760	2
153	20240405	181200	1940200	15760	15760	15760	15760	0
154	20240405	181100	1940200	15760	15760	15760	15760	0
155	20240405	181000	1940200	15760	15760	15760	15760	0
156	20240405	180900	1940200	15760	15760	15760	15760	0
157	20240405	180800	1940200	15760	15760	15760	15760	0
158	20240405	180700	1940200	15760	15760	15760	15760	0
159	20240405	180600	1940200	15760	15760	15760	15760	0
160	20240405	180500	1940200	15760	15760	15760	15760	0
161	20240405	180400	1940200	15760	15760	15760	15760	0
162	20240405	180300	1940200	15760	15760	15760	15760	0
163	20240405	180200	1940200	15760	15760	15760	15760	0
164	20240405	180100	1940200	15760	15760	15760	15760	0
165	20240405	180000	1940200	15760	15760	15760	15760	0
166	20240405	175900	1940200	15760	15760	15760	15760	0
167	20240405	175800	1940200	15760	15760	15760	15760	0
168	20240405	175700	1940200	15760	15760	15760	15760	0
169	20240405	175600	1940200	15760	15760	15760	15760	0
170	20240405	175500	1940200	15760	15760	15760	15760	0
171	20240405	175400	1940200	15760	15760	15760	15760	0
172	20240405	175300	1940200	15760	15760	15760	15760	0
173	20240405	175200	1940200	15760	15760	15760	15760	0
174	20240405	175100	1940200	15760	15760	15760	15760	0
175	20240405	175000	1940200	15760	15760	15760	15760	0
176	20240405	174900	1940200	15760	15760	15760	15760	0
177	20240405	174800	1940200	15760	15760	15760	15760	0
178	20240405	174700	1940200	15760	15760	15760	15760	0
179	20240405	174600	1940200	15760	15760	15760	15760	0
180	20240405	174500	1940200	15760	15760	15760	15760	0
181	20240405	174400	1940200	15760	15760	15760	15760	0
182	20240405	174300	1940200	15760	15760	15760	15760	2
183	20240405	174200	1940200	15760	15760	15760	15760	0
184	20240405	174100	1940200	15760	15760	15760	15760	0
185	20240405	174000	1940200	15760	15760	15760	15760	0
186	20240405	173900	1940200	15760	15760	15760	15760	0
187	20240405	173800	1940200	15760	15760	15760	15760	0
188	20240405	173700	1940200	15760	15760	15760	15760	0
189	20240405	173600	1940200	15760	15760	15760	15760	0
190	20240405	173500	1940200	15760	15760	15760	15760	0
191	20240405	173400	1940200	15760	15760	15760	15760	0
192	20240405	173300	1940200	15760	15760	15760	15760	0
193	20240405	173200	1940200	15760	15760	15760	15760	0
194	20240405	173100	1940200	15760	15760	15760	15760	0
195	20240405	173000	1940200	15760	15760	15760	15760	0
196	20240405	172900	1940200	15760	15760	15760	15760	0
197	20240405	172800	1940200	15760	15760	15760	15760	0
198	20240405	172700	1940200	15760	15760	15760	15760	0
199	20240405	172600	1940200	15760	15760	15760	15760	0
200	20240405	172500	1940200	15760	15760	15760	15760	0
201	20240405	172400	1940200	15760	15760	15760	15760	0
202	20240405	172300	1940200	15760	15760	15760	15760	0
203	20240405	172200	1940200	15760	15760	15760	15760	0
204	20240405	172100	1940200	15760	15760	15760	15760	0
205	20240405	172000	1940200	15760	15760	15760	15760	0
206	20240405	171900	1940200	15760	15760	15760	15760	0
207	20240405	171800	1940200	15760	15760	15760	15760	0
208	20240405	171700	1940200	15760	15760	15760	15760	0
209	20240405	171600	1940200	15760	15760	15760	15760	0
210	20240405	171500	1940200	15760	15760	15760	15760	0
211	20240405	171400	1940200	15760	15760	15760	15760	0
212	20240405	171300	1940200	15760	15760	15760	15760	2
213	20240405	171200	1940200	15760	15760	15760	15760	0
214	20240405	171100	1940200	15760	15760	15760	15760	0
215	20240405	171000	1940200	15760	15760	15760	15760	0
216	20240405	170900	1940200	15760	15760	15760	15760	0
217	20240405	170800	1940200	15760	15760	15760	15760	0
218	20240405	170700	1940200	15760	15760	15760	15760	0
219	20240405	170600	1940200	15760	15760	15760	15760	0
220	20240405	170500	1940200	15760	15760	15760	15760	0
221	20240405	170400	1940200	15760	15760	15760	15760	0
222	20240405	170300	1940200	15760	15760	15760	15760	0
223	20240405	170200	1940200	15760	15760	15760	15760	0
224	20240405	170100	1940200	15760	15760	15760	15760	0
225	20240405	170000	1940200	15760	15760	15760	15760	0
226	20240405	165900	1940200	15760	15760	15760	15760	0
227	20240405	165800	1940200	15760	15760	15760	15760	0
228	20240405	165700	1940200	15760	15760	15760	15760	0
229	20240405	165600	1940200	15760	15760	15760	15760	0
230	20240405	165500	1940200	15760	15760	15760	15760	0
231	20240405	165400	1940200	15760	15760	15760	15760	0
232	20240405	165300	1940200	15760	15760	15760	15760	0
233	20240405	165200	1940200	15760	15760	15760	15760	0
234	20240405	165100	1940200	15760	15760	15760	15760	0
235	20240405	165000	1940200	15760	15760	15760	15760	0
236	20240405	164900	1940200	15760	15760	15760	15760	0
237	20240405	164800	1940200	15760	15760	15760	15760	0
238	20240405	164700	1940200	15760	15760	15760	15760	0
239	20240405	164600	1940200	15760	15760	15760	15760	0
240	20240405	164500	1940200	15760	15760	15760	15760	0
241	20240405	164400	1940200	15760	15760	15760	15760	0
242	20240405	164300	1940200	15760	15760	15760	15760	2
243	20240405	164200	1940200	15760	15760	15760	15760	0
244	20240405	164100	1940200	15760	15760	15760	15760	0
245	20240405	164000	1940200	15760	15760	15760	15760	0
246	20240405	163900	1940200	15760	15760	15760	15760	0
247	20240405	163800	1940200	15760	15760	15760	15760	0
248	20240405	163700	1940200	15760	15760	15760	15760	0
249	20240405	163600	1940200	15760	15760	15760	15760	0
250	20240405	163500	1940200	15760	15760	15760	15760	0
251	20240405	163400	1940200	15760	15760	15760	15760	0
252	20240405	163300	1940200	15760	15760	15760	15760	0
253	20240405	163200	1940200	15760	15760	15760	15760	0
254	20240405	163100	1940200	15760	15760	15760	15760	0
255	20240405	163000	1940200	15760	15760	15760	15760	0
256	20240405	162900	1940200	15760	15760	15760	15760	0
257	20240405	162800	1940200	15760	15760	15760	15760	0
258	20240405	162700	1940200	15760	15760	15760	15760	0
259	20240405	162600	1940200	15760	15760	15760	15760	0
260	20240405	162500	1940200	15760	15760	15760	15760	0
261	20240405	162400	1940200	15760	15760	15760	15760	0
262	20240405	162300	1940200	15760	15760	15760	15760	0
263	20240405	162200	1940200	15760	15760	15760	15760	0
264	20240405	162100	1940200	15760	15760	15760	15760	0
265	20240405	162000	1940200	15760	15760	15760	15760	0
266	20240405	161900	1940200	15760	15760	15760	15760	0
267	20240405	161800	1940200	15760	15760	15760	15760	0
268	20240405	161700	1940200	15760	15760	15760	15760	0
269	20240405	161600	1940200	15760	15760	15760	15760	0
270	20240405	161500	1940200	15760	15760	15760	15760	0
271	20240405	161400	1940200	15760	15760	15760	15760	0
272	20240405	161300	1940200	15760	15760	15760	15760	2
273	20240405	161200	1940200	15760	15760	15760	15760	0
274	20240405	161100	1940200	15760	15760	15760	15760	0
275	20240405	161000	1940200	15760	15760	15760	15760	0
276	20240405	160900	1940200	15760	15760	15760	15760	0
277	20240405	160800	1940200	15760	15760	15760	15760	0
278	20240405	160700	1940200	15760	15760	15760	15760	0
279	20240405	160600	1940200	15760	15760	15760	15760	0
280	20240405	160500	1940200	15760	15760	15760	15760	0
281	20240405	160400	1940200	15760	15760	15760	15760	0
282	20240405	160300	1940200	15760	15760	15760	15760	0
283	20240405	160200	1940200	15760	15760	15760	15760	0
284	20240405	160100	1940200	15760	15760	15760	15760	0
285	20240405	160000	1940200	15760	15760	15760	15760	0
286	20240405	155900	1940200	15760	15760	15760	15760	0
287	20240405	155800	1940200	15760	15760	15760	15760	0
288	20240405	155700	1940200	15760	15760	15760	15760	0
289	20240405	155600	1940200	15760	15760	15760	15760	0
290	20240405	155500	1940200	15760	15760	15760	15760	0
291	20240405	155400	1940200	15760	15760	15760	15760	0
292	20240405	155300	1940200	15760	15760	15760	15760	0
293	20240405	155200	1940200	15760	15760	15760	15760	0
294	20240405	155100	1940200	15760	15760	15760	15760	0
295	20240405	155000	1940200	15760	15760	15760	15760	0
296	20240405	154900	1940200	15760	15760	15760	15760	0
297	20240405	154800	1940200	15760	15760	15760	15760	0
298	20240405	154700	1940200	15760	15760	15760	15760	0
299	20240405	154600	1940200	15760	15760	15760	15760	0
300	20240405	154500	1940200	15760	15760	15760	15760	0
301	20240405	154400	1940200	15760	15760	15760	15760	0
302	20240405	154300	1940200	15760	15760	15760	15760	2
303	20240405	154200	1940200	15760	15760	15760	15760	0
304	20240405	154100	1940200	15760	15760	15760	15760	0
305	20240405	154000	1940200	15760	15760	15760	15760	0
306	20240405	153900	1940200	15760	15760	15760	15760	0
307	20240405	153800	1940200	15760	15760	15760	15760	0
308	20240405	153700	1940200	15760	15760	15760	15760	0
309	20240405	153600	1940200	15760	15760	15760	15760	0
310	20240405	153500	1940200	15760	15760	15760	15760	0
311	20240405	153400	1940200	15760	15760	15760	15760	0
312	20240405	153300	1940200	15760	15760	15760	15760	0
313	20240405	153200	1940200	15760	15760	15760	15760	0
314	20240405	153100	1940200	15760	15760	15760	15760	0
315	20240405	153000	1940200	15760	15760	15760	15760	2
316	20240405	152900	1908680	15770	15770	15770	15770	0
317	20240405	152800	1908680	15770	15770	15770	15770	0
318	20240405	152700	1908680	15770	15770	15770	15770	0
319	20240405	152600	1908680	15770	15770	15770	15770	0
320	20240405	152500	1908680	15770	15770	15770	15770	0
321	20240405	152400	1908680	15770	15770	15770	15770	0
322	20240405	152300	1908680	15770	15770	15770	15770	0
323	20240405	152200	1908680	15770	15770	15770	15770	0
324	20240405	152100	1908680	15770	15770	15770	15770	0
325	20240405	152000	1908680	15770	15770	15770	15770	0
326	20240405	151900	1908680	15770	15770	15770	15770	0
327	20240405	151800	1908680	15770	15770	15770	15770	0
328	20240405	151700	1908680	15770	15770	15770	15770	0
329	20240405	151600	1908680	15770	15770	15770	15770	0
330	20240405	151500	1908680	15770	15770	15770	15770	0
331	20240405	151400	1908680	15770	15770	15770	15770	0
332	20240405	151300	1908680	15770	15770	15770	15770	0
333	20240405	151200	1908680	15770	15770	15770	15770	0
334	20240405	151100	1908680	15770	15770	15770	15770	0
335	20240405	151000	1908680	15770	15770	15770	15770	0
336	20240405	150900	1908680	15770	15770	15770	15770	0
337	20240405	150800	1908680	15770	15770	15770	15770	0
338	20240405	150700	1908680	15770	15770	15770	15770	0
339	20240405	150600	1908680	15770	15770	15770	15770	0
340	20240405	150500	1908680	15770	15770	15770	15770	0
341	20240405	150400	1908680	15770	15770	15770	15770	1
342	20240405	150300	1892910	15700	15700	15700	15700	0
343	20240405	150200	1892910	15700	15700	15700	15700	0
344	20240405	150100	1892910	15700	15700	15700	15700	0
345	20240405	150000	1892910	15700	15700	15700	15700	0
346	20240405	145900	1892910	15700	15700	15700	15700	5
347	20240405	145800	1814410	15780	15780	15780	15780	0
348	20240405	145700	1814410	15780	15780	15780	15780	0
349	20240405	145600	1814410	15780	15780	15780	15780	0
350	20240405	145500	1814410	15780	15780	15780	15780	0
351	20240405	145400	1814410	15780	15780	15780	15780	0
352	20240405	145300	1814410	15780	15780	15780	15780	0
353	20240405	145200	1814410	15780	15780	15780	15780	0
354	20240405	145100	1814410	15780	15780	15780	15780	3
355	20240405	145000	1767070	15790	15790	15790	15790	0
356	20240405	144900	1767070	15790	15790	15790	15790	0
357	20240405	144800	1767070	15790	15790	15790	15790	0
358	20240405	144700	1767070	15790	15790	15790	15790	0
359	20240405	144600	1767070	15790	15790	15790	15790	0
360	20240405	144500	1767070	15790	15790	15790	15790	0
361	20240405	144400	1767070	15790	15790	15790	15790	0
362	20240405	144300	1767070	15790	15790	15790	15790	0
363	20240405	144200	1767070	15790	15790	15790	15790	0
364	20240405	144100	1767070	15790	15790	15790	15790	0
365	20240405	144000	1767070	15790	15790	15790	15790	0
366	20240405	143900	1767070	15790	15790	15790	15790	0
367	20240405	143800	1767070	15790	15790	15790	15790	0
368	20240405	143700	1767070	15790	15790	15790	15790	0
369	20240405	143600	1767070	15790	15790	15790	15790	0
370	20240405	143500	1767070	15790	15790	15790	15790	0
371	20240405	143400	1767070	15790	15790	15790	15790	0
372	20240405	143300	1767070	15790	15790	15790	15790	0
373	20240405	143200	1767070	15790	15790	15790	15790	0
374	20240405	143100	1767070	15790	15790	15790	15790	0
375	20240405	143000	1767070	15790	15790	15790	15790	0
376	20240405	142900	1767070	15790	15790	15790	15790	0
377	20240405	142800	1767070	15790	15790	15790	15790	0
378	20240405	142700	1767070	15790	15790	15790	15790	0
379	20240405	142600	1767070	15790	15790	15790	15790	0
380	20240405	142500	1767070	15790	15790	15790	15790	0
381	20240405	142400	1767070	15790	15790	15790	15790	0
382	20240405	142300	1767070	15790	15790	15790	15790	0
383	20240405	142200	1767070	15790	15790	15790	15790	0
384	20240405	142100	1767070	15790	15790	15790	15790	0
385	20240405	142000	1767070	15790	15790	15790	15790	0
386	20240405	141900	1767070	15790	15790	15790	15790	0
387	20240405	141800	1767070	15790	15790	15790	15790	0
388	20240405	141700	1767070	15790	15790	15790	15790	0
389	20240405	141600	1767070	15790	15790	15790	15790	0
390	20240405	141500	1767070	15790	15790	15790	15790	0
391	20240405	141400	1767070	15790	15790	15790	15790	0
392	20240405	141300	1767070	15790	15790	15790	15790	0
393	20240405	141200	1767070	15790	15790	15790	15790	0
394	20240405	141100	1767070	15790	15790	15790	15790	0
395	20240405	141000	1767070	15790	15790	15790	15790	0
396	20240405	140900	1767070	15790	15790	15790	15790	0
397	20240405	140800	1767070	15790	15790	15790	15790	0
398	20240405	140700	1767070	15790	15790	15790	15790	0
399	20240405	140600	1767070	15790	15790	15790	15790	0
400	20240405	140500	1767070	15790	15790	15790	15790	0
401	20240405	140400	1767070	15790	15790	15790	15790	0
402	20240405	140300	1767070	15790	15790	15790	15790	0
403	20240405	140200	1767070	15790	15790	15790	15790	0
404	20240405	140100	1767070	15790	15790	15790	15790	0
405	20240405	140000	1767070	15790	15790	15790	15790	0
406	20240405	135900	1767070	15790	15790	15790	15790	0
407	20240405	135800	1767070	15790	15790	15790	15790	0
408	20240405	135700	1767070	15790	15790	15790	15790	0
409	20240405	135600	1767070	15790	15790	15790	15790	0
410	20240405	135500	1767070	15790	15790	15790	15790	0
411	20240405	135400	1767070	15790	15790	15790	15790	0
412	20240405	135300	1767070	15790	15790	15790	15790	0
413	20240405	135200	1767070	15790	15790	15790	15790	0
414	20240405	135100	1767070	15790	15790	15790	15790	0
415	20240405	135000	1767070	15790	15790	15790	15790	0
416	20240405	134900	1767070	15790	15790	15790	15790	0
417	20240405	134800	1767070	15790	15790	15790	15790	0
418	20240405	134700	1767070	15790	15790	15790	15790	0
419	20240405	134600	1767070	15790	15790	15790	15790	0
420	20240405	134500	1767070	15790	15790	15790	15790	0
421	20240405	134400	1767070	15790	15790	15790	15790	0
422	20240405	134300	1767070	15790	15790	15790	15790	0
423	20240405	134200	1767070	15790	15790	15790	15790	0
424	20240405	134100	1767070	15790	15790	15790	15790	0
425	20240405	134000	1767070	15790	15790	15790	15790	0
426	20240405	133900	1767070	15790	15790	15790	15790	0
427	20240405	133800	1767070	15790	15790	15790	15790	0
428	20240405	133700	1767070	15790	15790	15790	15790	0
429	20240405	133600	1767070	15790	15790	15790	15790	0
430	20240405	133500	1767070	15790	15790	15790	15790	0
431	20240405	133400	1767070	15790	15790	15790	15790	0
432	20240405	133300	1767070	15790	15790	15790	15790	0
433	20240405	133200	1767070	15790	15790	15790	15790	0
434	20240405	133100	1767070	15790	15790	15790	15790	0
435	20240405	133000	1767070	15790	15790	15790	15790	0
436	20240405	132900	1767070	15790	15790	15790	15790	0
437	20240405	132800	1767070	15790	15790	15790	15790	0
438	20240405	132700	1767070	15790	15790	15790	15790	0
439	20240405	132600	1767070	15790	15790	15790	15790	0
440	20240405	132500	1767070	15790	15790	15790	15790	0
441	20240405	132400	1767070	15790	15790	15790	15790	0
442	20240405	132300	1767070	15790	15790	15790	15790	0
443	20240405	132200	1767070	15790	15790	15790	15790	0
444	20240405	132100	1767070	15790	15790	15790	15790	0
445	20240405	132000	1767070	15790	15790	15790	15790	0
446	20240405	131900	1767070	15790	15790	15790	15790	0
447	20240405	131800	1767070	15790	15790	15790	15790	0
448	20240405	131700	1767070	15790	15790	15790	15790	0
449	20240405	131600	1767070	15790	15790	15790	15790	0
450	20240405	131500	1767070	15790	15790	15790	15790	0
451	20240405	131400	1767070	15790	15790	15790	15790	0
452	20240405	131300	1767070	15790	15790	15790	15790	0
453	20240405	131200	1767070	15790	15790	15790	15790	0
454	20240405	131100	1767070	15790	15790	15790	15790	0
455	20240405	131000	1767070	15790	15790	15790	15790	0
456	20240405	130900	1767070	15790	15790	15790	15790	0
457	20240405	130800	1767070	15790	15790	15790	15790	0
458	20240405	130700	1767070	15790	15790	15790	15790	0
459	20240405	130600	1767070	15790	15790	15790	15790	0
460	20240405	130500	1767070	15790	15790	15790	15790	0
461	20240405	130400	1767070	15790	15790	15790	15790	0
462	20240405	130300	1767070	15790	15790	15790	15790	0
463	20240405	130200	1767070	15790	15790	15790	15790	0
464	20240405	130100	1767070	15790	15790	15790	15790	0
465	20240405	130000	1767070	15790	15790	15790	15790	0
466	20240405	125900	1767070	15790	15790	15790	15790	0
467	20240405	125800	1767070	15790	15790	15790	15790	0
468	20240405	125700	1767070	15790	15790	15790	15790	0
469	20240405	125600	1767070	15790	15790	15790	15790	0
470	20240405	125500	1767070	15790	15790	15790	15790	0
471	20240405	125400	1767070	15790	15790	15790	15790	0
472	20240405	125300	1767070	15790	15790	15790	15790	0
473	20240405	125200	1767070	15790	15790	15790	15790	0
474	20240405	125100	1767070	15790	15790	15790	15790	0
475	20240405	125000	1767070	15790	15790	15790	15790	0
476	20240405	124900	1767070	15790	15790	15790	15790	0
477	20240405	124800	1767070	15790	15790	15790	15790	0
478	20240405	124700	1767070	15790	15790	15790	15790	0
479	20240405	124600	1767070	15790	15790	15790	15790	0
480	20240405	124500	1767070	15790	15790	15790	15790	0
481	20240405	124400	1767070	15790	15790	15790	15790	0
482	20240405	124300	1767070	15790	15790	15790	15790	0
483	20240405	124200	1767070	15790	15790	15790	15790	0
484	20240405	124100	1767070	15790	15790	15790	15790	0
485	20240405	124000	1767070	15790	15790	15790	15790	0
486	20240405	123900	1767070	15790	15790	15790	15790	0
487	20240405	123800	1767070	15790	15790	15790	15790	0
488	20240405	123700	1767070	15790	15790	15790	15790	0
489	20240405	123600	1767070	15790	15790	15790	15790	0
490	20240405	123500	1767070	15790	15790	15790	15790	0
491	20240405	123400	1767070	15790	15790	15790	15790	0
492	20240405	123300	1767070	15790	15790	15790	15790	0
493	20240405	123200	1767070	15790	15790	15790	15790	0
494	20240405	123100	1767070	15790	15790	15790	15790	0
495	20240405	123000	1767070	15790	15790	15790	15790	0
496	20240405	122900	1767070	15790	15790	15790	15790	0
497	20240405	122800	1767070	15790	15790	15790	15790	0
498	20240405	122700	1767070	15790	15790	15790	15790	0
499	20240405	122600	1767070	15790	15790	15790	15790	0
500	20240405	122500	1767070	15790	15790	15790	15790	0
501	20240405	122400	1767070	15790	15790	15790	15790	0
502	20240405	122300	1767070	15790	15790	15790	15790	0
503	20240405	122200	1767070	15790	15790	15790	15790	0
504	20240405	122100	1767070	15790	15790	15790	15790	0
505	20240405	122000	1767070	15790	15790	15790	15790	0
506	20240405	121900	1767070	15790	15790	15790	15790	0
507	20240405	121800	1767070	15790	15790	15790	15790	0
508	20240405	121700	1767070	15790	15790	15790	15790	0
509	20240405	121600	1767070	15790	15790	15790	15790	0
510	20240405	121500	1767070	15790	15790	15790	15790	0
511	20240405	121400	1767070	15790	15790	15790	15790	0
512	20240405	121300	1767070	15790	15790	15790	15790	0
513	20240405	121200	1767070	15790	15790	15790	15790	0
514	20240405	121100	1767070	15790	15790	15790	15790	0
515	20240405	121000	1767070	15790	15790	15790	15790	0
516	20240405	120900	1767070	15790	15790	15790	15790	0
517	20240405	120800	1767070	15790	15790	15790	15790	0
518	20240405	120700	1767070	15790	15790	15790	15790	0
519	20240405	120600	1767070	15790	15790	15790	15790	0
520	20240405	120500	1767070	15790	15790	15790	15790	0
521	20240405	120400	1767070	15790	15790	15790	15790	0
522	20240405	120300	1767070	15790	15790	15790	15790	0
523	20240405	120200	1767070	15790	15790	15790	15790	0
524	20240405	120100	1767070	15790	15790	15790	15790	0
525	20240405	120000	1767070	15790	15790	15790	15790	0
526	20240405	115900	1767070	15790	15790	15790	15790	0
527	20240405	115800	1767070	15790	15790	15790	15790	0
528	20240405	115700	1767070	15790	15790	15790	15790	0
529	20240405	115600	1767070	15790	15790	15790	15790	0
530	20240405	115500	1767070	15790	15790	15790	15790	0
531	20240405	115400	1767070	15790	15790	15790	15790	0
532	20240405	115300	1767070	15790	15790	15790	15790	0
533	20240405	115200	1767070	15790	15790	15790	15790	0
534	20240405	115100	1767070	15790	15790	15790	15790	0
535	20240405	115000	1767070	15790	15790	15790	15790	0
536	20240405	114900	1767070	15790	15790	15790	15790	0
537	20240405	114800	1767070	15790	15790	15790	15790	0
538	20240405	114700	1767070	15790	15790	15790	15790	0
539	20240405	114600	1767070	15790	15790	15790	15790	0
540	20240405	114500	1767070	15790	15790	15790	15790	0
541	20240405	114400	1767070	15790	15790	15790	15790	0
542	20240405	114300	1767070	15790	15790	15790	15790	0
543	20240405	114200	1767070	15790	15790	15790	15790	0
544	20240405	114100	1767070	15790	15790	15790	15790	0
545	20240405	114000	1767070	15790	15790	15790	15790	0
546	20240405	113900	1767070	15790	15790	15790	15790	0
547	20240405	113800	1767070	15790	15790	15790	15790	9
548	20240405	113700	1624960	15790	15790	15790	15790	0
549	20240405	113600	1624960	15790	15790	15790	15790	0
550	20240405	113500	1624960	15790	15790	15790	15790	0
551	20240405	113400	1624960	15790	15790	15790	15790	0
552	20240405	113300	1624960	15790	15790	15790	15790	0
553	20240405	113200	1624960	15790	15790	15790	15790	0
554	20240405	113100	1624960	15790	15790	15790	15790	0
555	20240405	113000	1624960	15790	15790	15790	15790	0
556	20240405	112900	1624960	15790	15790	15790	15790	0
557	20240405	112800	1624960	15790	15790	15790	15790	0
558	20240405	112700	1624960	15790	15790	15790	15790	0
559	20240405	112600	1624960	15790	15790	15790	15790	0
560	20240405	112500	1624960	15790	15790	15790	15790	0
561	20240405	112400	1624960	15790	15790	15790	15790	0
562	20240405	112300	1624960	15790	15790	15790	15790	0
563	20240405	112200	1624960	15790	15790	15790	15790	0
564	20240405	112100	1624960	15790	15780	15790	15780	70
565	20240405	112000	520350	15780	15780	15780	15780	0
566	20240405	111900	520350	15780	15780	15780	15780	0
567	20240405	111800	520350	15780	15780	15780	15780	0
568	20240405	111700	520350	15780	15780	15780	15780	0
569	20240405	111600	520350	15780	15780	15780	15780	0
570	20240405	111500	520350	15780	15780	15780	15780	0
571	20240405	111400	520350	15780	15780	15780	15780	0
572	20240405	111300	520350	15780	15780	15780	15780	0
573	20240405	111200	520350	15780	15780	15780	15780	0
574	20240405	111100	520350	15780	15780	15780	15780	0
575	20240405	111000	520350	15780	15780	15780	15780	0
576	20240405	110900	520350	15780	15780	15780	15780	0
577	20240405	110800	520350	15780	15780	15780	15780	0
578	20240405	110700	520350	15780	15780	15780	15780	0
579	20240405	110600	520350	15780	15780	15780	15780	0
580	20240405	110500	520350	15780	15780	15780	15780	0
581	20240405	110400	520350	15780	15780	15780	15780	0
582	20240405	110300	520350	15780	15780	15780	15780	0
583	20240405	110200	520350	15780	15780	15780	15780	0
584	20240405	110100	520350	15780	15780	15780	15780	0
585	20240405	110000	520350	15780	15780	15780	15780	0
586	20240405	105900	520350	15780	15780	15780	15780	0
587	20240405	105800	520350	15780	15780	15780	15780	0
588	20240405	105700	520350	15780	15780	15780	15780	0
589	20240405	105600	520350	15780	15780	15780	15780	0
590	20240405	105500	520350	15780	15780	15780	15780	0
591	20240405	105400	520350	15780	15780	15780	15780	0
592	20240405	105300	520350	15780	15780	15780	15780	0
593	20240405	105200	520350	15780	15780	15780	15780	0
594	20240405	105100	520350	15780	15780	15780	15780	0
595	20240405	105000	520350	15780	15780	15780	15780	0
596	20240405	104900	520350	15780	15780	15780	15780	0
597	20240405	104800	520350	15780	15780	15780	15780	0
598	20240405	104700	520350	15780	15780	15780	15780	0
599	20240405	104600	520350	15780	15780	15780	15780	0
600	20240405	104500	520350	15780	15780	15780	15780	0
601	20240405	104400	520350	15780	15780	15780	15780	0
602	20240405	104300	520350	15780	15780	15780	15780	0
603	20240405	104200	520350	15780	15780	15780	15780	0
604	20240405	104100	520350	15780	15780	15780	15780	0
605	20240405	104000	520350	15780	15780	15780	15780	0
606	20240405	103900	520350	15780	15780	15780	15780	0
607	20240405	103800	520350	15780	15780	15780	15780	0
608	20240405	103700	520350	15780	15780	15780	15780	0
609	20240405	103600	520350	15780	15780	15780	15780	0
610	20240405	103500	520350	15780	15780	15780	15780	0
611	20240405	103400	520350	15780	15780	15780	15780	0
612	20240405	103300	520350	15780	15780	15780	15780	0
613	20240405	103200	520350	15780	15780	15780	15780	0
614	20240405	103100	520350	15780	15780	15780	15780	0
615	20240405	103000	520350	15780	15780	15780	15780	0
616	20240405	102900	520350	15780	15780	15780	15780	0
617	20240405	102800	520350	15780	15780	15780	15780	0
618	20240405	102700	520350	15780	15780	15780	15780	0
619	20240405	102600	520350	15780	15780	15780	15780	0
620	20240405	102500	520350	15780	15780	15780	15780	0
621	20240405	102400	520350	15780	15780	15780	15780	0
622	20240405	102300	520350	15780	15780	15780	15780	0
623	20240405	102200	520350	15780	15780	15780	15780	0
624	20240405	102100	520350	15780	15780	15780	15780	0
625	20240405	102000	520350	15780	15780	15780	15780	0
626	20240405	101900	520350	15780	15780	15780	15780	0
627	20240405	101800	520350	15780	15780	15780	15780	0
628	20240405	101700	520350	15780	15780	15780	15780	0
629	20240405	101600	520350	15780	15780	15780	15780	0
630	20240405	101500	520350	15780	15780	15780	15780	0
631	20240405	101400	520350	15780	15780	15780	15780	0
632	20240405	101300	520350	15780	15780	15780	15780	0
633	20240405	101200	520350	15780	15780	15780	15780	0
634	20240405	101100	520350	15780	15780	15780	15780	0
635	20240405	101000	520350	15780	15780	15780	15780	0
636	20240405	100900	520350	15780	15780	15780	15780	0
637	20240405	100800	520350	15780	15780	15780	15780	0
638	20240405	100700	520350	15780	15780	15780	15780	0
639	20240405	100600	520350	15780	15780	15780	15780	0
640	20240405	100500	520350	15780	15780	15780	15780	0
641	20240405	100400	520350	15780	15780	15780	15780	0
642	20240405	100300	520350	15780	15780	15780	15780	0
643	20240405	100200	520350	15780	15780	15780	15780	0
644	20240405	100100	520350	15780	15780	15780	15780	0
645	20240405	100000	520350	15780	15780	15780	15780	0
646	20240405	095900	520350	15780	15780	15780	15780	0
647	20240405	095800	520350	15780	15780	15780	15780	0
648	20240405	095700	520350	15780	15780	15780	15780	0
649	20240405	095600	520350	15780	15780	15780	15780	0
650	20240405	095500	520350	15780	15780	15780	15780	0
651	20240405	095400	520350	15780	15780	15780	15780	0
652	20240405	095300	520350	15780	15780	15780	15780	0
653	20240405	095200	520350	15780	15780	15780	15780	0
654	20240405	095100	520350	15780	15780	15780	15780	0
655	20240405	095000	520350	15780	15780	15780	15780	0
656	20240405	094900	520350	15780	15780	15780	15780	0
657	20240405	094800	520350	15780	15780	15780	15780	0
658	20240405	094700	520350	15780	15780	15780	15780	0
659	20240405	094600	520350	15780	15780	15780	15780	0
660	20240405	094500	520350	15780	15780	15780	15780	0
661	20240405	094400	520350	15780	15780	15780	15780	0
662	20240405	094300	520350	15780	15780	15780	15780	0
663	20240405	094200	520350	15780	15780	15780	15780	0
664	20240405	094100	520350	15780	15780	15780	15780	0
665	20240405	094000	520350	15780	15780	15780	15780	0
666	20240405	093900	520350	15780	15780	15780	15780	0
667	20240405	093800	520350	15780	15780	15780	15780	0
668	20240405	093700	520350	15780	15780	15780	15780	0
669	20240405	093600	520350	15780	15780	15780	15780	0
670	20240405	093500	520350	15780	15780	15780	15780	0
671	20240405	093400	520350	15780	15780	15780	15780	0
672	20240405	093300	520350	15780	15780	15780	15780	0
673	20240405	093200	520350	15780	15780	15780	15780	0
674	20240405	093100	520350	15780	15780	15780	15780	0
675	20240405	093000	520350	15780	15780	15780	15780	0
676	20240405	092900	520350	15780	15780	15780	15780	1
677	20240405	092800	504570	15700	15700	15700	15700	0
678	20240405	092700	504570	15700	15700	15700	15700	5
679	20240405	092600	426070	15780	15780	15780	15780	0
680	20240405	092500	426070	15780	15780	15780	15780	0
681	20240405	092400	426070	15780	15780	15780	15780	0
682	20240405	092300	426070	15780	15780	15780	15780	0
683	20240405	092200	426070	15780	15780	15780	15780	0
684	20240405	092100	426070	15780	15780	15780	15780	0
685	20240405	092000	426070	15780	15780	15780	15780	20
686	20240405	091900	110470	15780	15780	15780	15780	0
687	20240405	091800	110470	15780	15780	15780	15780	0
688	20240405	091700	110470	15780	15780	15780	15780	0
689	20240405	091600	110470	15780	15780	15780	15780	0
690	20240405	091500	110470	15780	15780	15780	15780	0
691	20240405	091400	110470	15780	15780	15780	15780	5
692	20240405	091300	31570	15780	15780	15780	15780	1
693	20240405	091200	15790	15790	15790	15790	15790	0
694	20240405	091100	15790	15790	15790	15790	15790	0
695	20240405	091000	15790	15790	15790	15790	15790	0
696	20240405	090900	15790	15790	15790	15790	15790	0
697	20240405	090800	15790	15790	15790	15790	15790	0
698	20240405	090700	15790	15790	15790	15790	15790	0
699	20240405	090600	15790	15790	15790	15790	15790	0
700	20240405	090500	15790	15790	15790	15790	15790	0
701	20240405	090400	15790	15790	15790	15790	15790	0
702	20240405	090300	15790	15790	15790	15790	15790	0
703	20240405	090200	15790	15790	15790	15790	15790	0
704	20240405	090100	15790	15790	15790	15790	15790	0
705	20240405	090000	15790	15790	15790	15790	15790	1