KissMeData/337840/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	204600	17663300	15730	15730	15730	15730	30
3	20240411	204500	17663300	15730	15730	15730	15730	0
4	20240411	204400	17663300	15730	15730	15730	15730	0
5	20240411	204300	17663300	15730	15730	15730	15730	0
6	20240411	204200	17663300	15730	15730	15730	15730	0
7	20240411	204100	17663300	15730	15730	15730	15730	0
8	20240411	204000	17663300	15730	15730	15730	15730	0
9	20240411	203900	17663300	15730	15730	15730	15730	0
10	20240411	203800	17663300	15730	15730	15730	15730	0
11	20240411	203700	17663300	15730	15730	15730	15730	0
12	20240411	203600	17663300	15730	15730	15730	15730	0
13	20240411	203500	17663300	15730	15730	15730	15730	0
14	20240411	203400	17663300	15730	15730	15730	15730	0
15	20240411	203300	17663300	15730	15730	15730	15730	0
16	20240411	203200	17663300	15730	15730	15730	15730	0
17	20240411	203100	17663300	15730	15730	15730	15730	0
18	20240411	203000	17663300	15730	15730	15730	15730	0
19	20240411	202900	17663300	15730	15730	15730	15730	0
20	20240411	202800	17663300	15730	15730	15730	15730	0
21	20240411	202700	17663300	15730	15730	15730	15730	0
22	20240411	202600	17663300	15730	15730	15730	15730	0
23	20240411	202500	17663300	15730	15730	15730	15730	0
24	20240411	202400	17663300	15730	15730	15730	15730	0
25	20240411	202300	17663300	15730	15730	15730	15730	0
26	20240411	202200	17663300	15730	15730	15730	15730	0
27	20240411	202100	17663300	15730	15730	15730	15730	0
28	20240411	202000	17663300	15730	15730	15730	15730	0
29	20240411	201900	17663300	15730	15730	15730	15730	0
30	20240411	201800	17663300	15730	15730	15730	15730	0
31	20240411	201700	17663300	15730	15730	15730	15730	0
32	20240411	201600	17663300	15730	15730	15730	15730	30
33	20240411	201500	17663300	15730	15730	15730	15730	0
34	20240411	201400	17663300	15730	15730	15730	15730	0
35	20240411	201300	17663300	15730	15730	15730	15730	0
36	20240411	201200	17663300	15730	15730	15730	15730	0
37	20240411	201100	17663300	15730	15730	15730	15730	0
38	20240411	201000	17663300	15730	15730	15730	15730	0
39	20240411	200900	17663300	15730	15730	15730	15730	0
40	20240411	200800	17663300	15730	15730	15730	15730	0
41	20240411	200700	17663300	15730	15730	15730	15730	0
42	20240411	200600	17663300	15730	15730	15730	15730	0
43	20240411	200500	17663300	15730	15730	15730	15730	0
44	20240411	200400	17663300	15730	15730	15730	15730	0
45	20240411	200300	17663300	15730	15730	15730	15730	0
46	20240411	200200	17663300	15730	15730	15730	15730	0
47	20240411	200100	17663300	15730	15730	15730	15730	0
48	20240411	200000	17663300	15730	15730	15730	15730	0
49	20240411	195900	17663300	15730	15730	15730	15730	0
50	20240411	195800	17663300	15730	15730	15730	15730	0
51	20240411	195700	17663300	15730	15730	15730	15730	0
52	20240411	195600	17663300	15730	15730	15730	15730	0
53	20240411	195500	17663300	15730	15730	15730	15730	0
54	20240411	195400	17663300	15730	15730	15730	15730	0
55	20240411	195300	17663300	15730	15730	15730	15730	0
56	20240411	195200	17663300	15730	15730	15730	15730	0
57	20240411	195100	17663300	15730	15730	15730	15730	0
58	20240411	195000	17663300	15730	15730	15730	15730	0
59	20240411	194900	17663300	15730	15730	15730	15730	0
60	20240411	194800	17663300	15730	15730	15730	15730	0
61	20240411	194700	17663300	15730	15730	15730	15730	0
62	20240411	194600	17663300	15730	15730	15730	15730	30
63	20240411	194500	17663300	15730	15730	15730	15730	0
64	20240411	194400	17663300	15730	15730	15730	15730	0
65	20240411	194300	17663300	15730	15730	15730	15730	0
66	20240411	194200	17663300	15730	15730	15730	15730	0
67	20240411	194100	17663300	15730	15730	15730	15730	0
68	20240411	194000	17663300	15730	15730	15730	15730	0
69	20240411	193900	17663300	15730	15730	15730	15730	0
70	20240411	193800	17663300	15730	15730	15730	15730	0
71	20240411	193700	17663300	15730	15730	15730	15730	0
72	20240411	193600	17663300	15730	15730	15730	15730	0
73	20240411	193500	17663300	15730	15730	15730	15730	0
74	20240411	193400	17663300	15730	15730	15730	15730	0
75	20240411	193300	17663300	15730	15730	15730	15730	0
76	20240411	193200	17663300	15730	15730	15730	15730	0
77	20240411	193100	17663300	15730	15730	15730	15730	0
78	20240411	193000	17663300	15730	15730	15730	15730	0
79	20240411	192900	17663300	15730	15730	15730	15730	0
80	20240411	192800	17663300	15730	15730	15730	15730	0
81	20240411	192700	17663300	15730	15730	15730	15730	0
82	20240411	192600	17663300	15730	15730	15730	15730	0
83	20240411	192500	17663300	15730	15730	15730	15730	0
84	20240411	192400	17663300	15730	15730	15730	15730	0
85	20240411	192300	17663300	15730	15730	15730	15730	0
86	20240411	192200	17663300	15730	15730	15730	15730	0
87	20240411	192100	17663300	15730	15730	15730	15730	0
88	20240411	192000	17663300	15730	15730	15730	15730	0
89	20240411	191900	17663300	15730	15730	15730	15730	0
90	20240411	191800	17663300	15730	15730	15730	15730	0
91	20240411	191700	17663300	15730	15730	15730	15730	0
92	20240411	191600	17663300	15730	15730	15730	15730	30
93	20240411	191500	17663300	15730	15730	15730	15730	0
94	20240411	191400	17663300	15730	15730	15730	15730	0
95	20240411	191300	17663300	15730	15730	15730	15730	0
96	20240411	191200	17663300	15730	15730	15730	15730	0
97	20240411	191100	17663300	15730	15730	15730	15730	0
98	20240411	191000	17663300	15730	15730	15730	15730	0
99	20240411	190900	17663300	15730	15730	15730	15730	0
100	20240411	190800	17663300	15730	15730	15730	15730	0
101	20240411	190700	17663300	15730	15730	15730	15730	0
102	20240411	190600	17663300	15730	15730	15730	15730	0
103	20240411	190500	17663300	15730	15730	15730	15730	0
104	20240411	190400	17663300	15730	15730	15730	15730	0
105	20240411	190300	17663300	15730	15730	15730	15730	0
106	20240411	190200	17663300	15730	15730	15730	15730	0
107	20240411	190100	17663300	15730	15730	15730	15730	0
108	20240411	190000	17663300	15730	15730	15730	15730	0
109	20240411	185900	17663300	15730	15730	15730	15730	0
110	20240411	185800	17663300	15730	15730	15730	15730	0
111	20240411	185700	17663300	15730	15730	15730	15730	0
112	20240411	185600	17663300	15730	15730	15730	15730	0
113	20240411	185500	17663300	15730	15730	15730	15730	0
114	20240411	185400	17663300	15730	15730	15730	15730	0
115	20240411	185300	17663300	15730	15730	15730	15730	0
116	20240411	185200	17663300	15730	15730	15730	15730	0
117	20240411	185100	17663300	15730	15730	15730	15730	0
118	20240411	185000	17663300	15730	15730	15730	15730	0
119	20240411	184900	17663300	15730	15730	15730	15730	0
120	20240411	184800	17663300	15730	15730	15730	15730	0
121	20240411	184700	17663300	15730	15730	15730	15730	0
122	20240411	184600	17663300	15730	15730	15730	15730	30
123	20240411	184500	17663300	15730	15730	15730	15730	0
124	20240411	184400	17663300	15730	15730	15730	15730	0
125	20240411	184300	17663300	15730	15730	15730	15730	0
126	20240411	184200	17663300	15730	15730	15730	15730	0
127	20240411	184100	17663300	15730	15730	15730	15730	0
128	20240411	184000	17663300	15730	15730	15730	15730	0
129	20240411	183900	17663300	15730	15730	15730	15730	0
130	20240411	183800	17663300	15730	15730	15730	15730	0
131	20240411	183700	17663300	15730	15730	15730	15730	0
132	20240411	183600	17663300	15730	15730	15730	15730	0
133	20240411	183500	17663300	15730	15730	15730	15730	0
134	20240411	183400	17663300	15730	15730	15730	15730	0
135	20240411	183300	17663300	15730	15730	15730	15730	0
136	20240411	183200	17663300	15730	15730	15730	15730	0
137	20240411	183100	17663300	15730	15730	15730	15730	0
138	20240411	183000	17663300	15730	15730	15730	15730	0
139	20240411	182900	17663300	15730	15730	15730	15730	0
140	20240411	182800	17663300	15730	15730	15730	15730	0
141	20240411	182700	17663300	15730	15730	15730	15730	0
142	20240411	182600	17663300	15730	15730	15730	15730	0
143	20240411	182500	17663300	15730	15730	15730	15730	0
144	20240411	182400	17663300	15730	15730	15730	15730	0
145	20240411	182300	17663300	15730	15730	15730	15730	0
146	20240411	182200	17663300	15730	15730	15730	15730	0
147	20240411	182100	17663300	15730	15730	15730	15730	0
148	20240411	182000	17663300	15730	15730	15730	15730	0
149	20240411	181900	17663300	15730	15730	15730	15730	0
150	20240411	181800	17663300	15730	15730	15730	15730	0
151	20240411	181700	17663300	15730	15730	15730	15730	0
152	20240411	181600	17663300	15730	15730	15730	15730	30
153	20240411	181500	17663300	15730	15730	15730	15730	0
154	20240411	181400	17663300	15730	15730	15730	15730	0
155	20240411	181300	17663300	15730	15730	15730	15730	0
156	20240411	181200	17663300	15730	15730	15730	15730	0
157	20240411	181100	17663300	15730	15730	15730	15730	0
158	20240411	181000	17663300	15730	15730	15730	15730	0
159	20240411	180900	17663300	15730	15730	15730	15730	0
160	20240411	180800	17663300	15730	15730	15730	15730	0
161	20240411	180700	17663300	15730	15730	15730	15730	0
162	20240411	180600	17663300	15730	15730	15730	15730	0
163	20240411	180500	17663300	15730	15730	15730	15730	0
164	20240411	180400	17663300	15730	15730	15730	15730	0
165	20240411	180300	17663300	15730	15730	15730	15730	0
166	20240411	180200	17663300	15730	15730	15730	15730	0
167	20240411	180100	17663300	15730	15730	15730	15730	0
168	20240411	180000	17663300	15730	15730	15730	15730	0
169	20240411	175900	17663300	15730	15730	15730	15730	0
170	20240411	175800	17663300	15730	15730	15730	15730	0
171	20240411	175700	17663300	15730	15730	15730	15730	0
172	20240411	175600	17663300	15730	15730	15730	15730	0
173	20240411	175500	17663300	15730	15730	15730	15730	0
174	20240411	175400	17663300	15730	15730	15730	15730	0
175	20240411	175300	17663300	15730	15730	15730	15730	0
176	20240411	175200	17663300	15730	15730	15730	15730	0
177	20240411	175100	17663300	15730	15730	15730	15730	0
178	20240411	175000	17663300	15730	15730	15730	15730	0
179	20240411	174900	17663300	15730	15730	15730	15730	0
180	20240411	174800	17663300	15730	15730	15730	15730	0
181	20240411	174700	17663300	15730	15730	15730	15730	0
182	20240411	174600	17663300	15730	15730	15730	15730	30
183	20240411	174500	17663300	15730	15730	15730	15730	0
184	20240411	174400	17663300	15730	15730	15730	15730	0
185	20240411	174300	17663300	15730	15730	15730	15730	0
186	20240411	174200	17663300	15730	15730	15730	15730	0
187	20240411	174100	17663300	15730	15730	15730	15730	0
188	20240411	174000	17663300	15730	15730	15730	15730	0
189	20240411	173900	17663300	15730	15730	15730	15730	0
190	20240411	173800	17663300	15730	15730	15730	15730	0
191	20240411	173700	17663300	15730	15730	15730	15730	0
192	20240411	173600	17663300	15730	15730	15730	15730	0
193	20240411	173500	17663300	15730	15730	15730	15730	0
194	20240411	173400	17663300	15730	15730	15730	15730	0
195	20240411	173300	17663300	15730	15730	15730	15730	0
196	20240411	173200	17663300	15730	15730	15730	15730	0
197	20240411	173100	17663300	15730	15730	15730	15730	0
198	20240411	173000	17663300	15730	15730	15730	15730	0
199	20240411	172900	17663300	15730	15730	15730	15730	0
200	20240411	172800	17663300	15730	15730	15730	15730	0
201	20240411	172700	17663300	15730	15730	15730	15730	0
202	20240411	172600	17663300	15730	15730	15730	15730	0
203	20240411	172500	17663300	15730	15730	15730	15730	0
204	20240411	172400	17663300	15730	15730	15730	15730	0
205	20240411	172300	17663300	15730	15730	15730	15730	0
206	20240411	172200	17663300	15730	15730	15730	15730	0
207	20240411	172100	17663300	15730	15730	15730	15730	0
208	20240411	172000	17663300	15730	15730	15730	15730	0
209	20240411	171900	17663300	15730	15730	15730	15730	0
210	20240411	171800	17663300	15730	15730	15730	15730	0
211	20240411	171700	17663300	15730	15730	15730	15730	0
212	20240411	171600	17663300	15730	15730	15730	15730	30
213	20240411	171500	17663300	15730	15730	15730	15730	0
214	20240411	171400	17663300	15730	15730	15730	15730	0
215	20240411	171300	17663300	15730	15730	15730	15730	0
216	20240411	171200	17663300	15730	15730	15730	15730	0
217	20240411	171100	17663300	15730	15730	15730	15730	0
218	20240411	171000	17663300	15730	15730	15730	15730	0
219	20240411	170900	17663300	15730	15730	15730	15730	0
220	20240411	170800	17663300	15730	15730	15730	15730	0
221	20240411	170700	17663300	15730	15730	15730	15730	0
222	20240411	170600	17663300	15730	15730	15730	15730	0
223	20240411	170500	17663300	15730	15730	15730	15730	0
224	20240411	170400	17663300	15730	15730	15730	15730	0
225	20240411	170300	17663300	15730	15730	15730	15730	0
226	20240411	170200	17663300	15730	15730	15730	15730	0
227	20240411	170100	17663300	15730	15730	15730	15730	0
228	20240411	170000	17663300	15730	15730	15730	15730	0
229	20240411	165900	17663300	15730	15730	15730	15730	0
230	20240411	165800	17663300	15730	15730	15730	15730	0
231	20240411	165700	17663300	15730	15730	15730	15730	0
232	20240411	165600	17663300	15730	15730	15730	15730	0
233	20240411	165500	17663300	15730	15730	15730	15730	0
234	20240411	165400	17663300	15730	15730	15730	15730	0
235	20240411	165300	17663300	15730	15730	15730	15730	0
236	20240411	165200	17663300	15730	15730	15730	15730	0
237	20240411	165100	17663300	15730	15730	15730	15730	0
238	20240411	165000	17663300	15730	15730	15730	15730	0
239	20240411	164900	17663300	15730	15730	15730	15730	0
240	20240411	164800	17663300	15730	15730	15730	15730	0
241	20240411	164700	17663300	15730	15730	15730	15730	0
242	20240411	164600	17663300	15730	15730	15730	15730	30
243	20240411	164500	17663300	15730	15730	15730	15730	0
244	20240411	164400	17663300	15730	15730	15730	15730	0
245	20240411	164300	17663300	15730	15730	15730	15730	0
246	20240411	164200	17663300	15730	15730	15730	15730	0
247	20240411	164100	17663300	15730	15730	15730	15730	0
248	20240411	164000	17663300	15730	15730	15730	15730	0
249	20240411	163900	17663300	15730	15730	15730	15730	0
250	20240411	163800	17663300	15730	15730	15730	15730	0
251	20240411	163700	17663300	15730	15730	15730	15730	0
252	20240411	163600	17663300	15730	15730	15730	15730	0
253	20240411	163500	17663300	15730	15730	15730	15730	0
254	20240411	163400	17663300	15730	15730	15730	15730	0
255	20240411	163300	17663300	15730	15730	15730	15730	0
256	20240411	163200	17663300	15730	15730	15730	15730	0
257	20240411	163100	17663300	15730	15730	15730	15730	0
258	20240411	163000	17663300	15730	15730	15730	15730	0
259	20240411	162900	17663300	15730	15730	15730	15730	0
260	20240411	162800	17663300	15730	15730	15730	15730	0
261	20240411	162700	17663300	15730	15730	15730	15730	0
262	20240411	162600	17663300	15730	15730	15730	15730	0
263	20240411	162500	17663300	15730	15730	15730	15730	0
264	20240411	162400	17663300	15730	15730	15730	15730	0
265	20240411	162300	17663300	15730	15730	15730	15730	0
266	20240411	162200	17663300	15730	15730	15730	15730	0
267	20240411	162100	17663300	15730	15730	15730	15730	0
268	20240411	162000	17663300	15730	15730	15730	15730	0
269	20240411	161900	17663300	15730	15730	15730	15730	0
270	20240411	161800	17663300	15730	15730	15730	15730	0
271	20240411	161700	17663300	15730	15730	15730	15730	0
272	20240411	161600	17663300	15730	15730	15730	15730	30
273	20240411	161500	17663300	15730	15730	15730	15730	0
274	20240411	161400	17663300	15730	15730	15730	15730	0
275	20240411	161300	17663300	15730	15730	15730	15730	0
276	20240411	161200	17663300	15730	15730	15730	15730	0
277	20240411	161100	17663300	15730	15730	15730	15730	0
278	20240411	161000	17663300	15730	15730	15730	15730	0
279	20240411	160900	17663300	15730	15730	15730	15730	0
280	20240411	160800	17663300	15730	15730	15730	15730	0
281	20240411	160700	17663300	15730	15730	15730	15730	0
282	20240411	160600	17663300	15730	15730	15730	15730	0
283	20240411	160500	17663300	15730	15730	15730	15730	0
284	20240411	160400	17663300	15730	15730	15730	15730	0
285	20240411	160300	17663300	15730	15730	15730	15730	0
286	20240411	160200	17663300	15730	15730	15730	15730	0
287	20240411	160100	17663300	15730	15730	15730	15730	0
288	20240411	160000	17663300	15730	15730	15730	15730	0
289	20240411	155900	17663300	15730	15730	15730	15730	0
290	20240411	155800	17663300	15730	15730	15730	15730	0
291	20240411	155700	17663300	15730	15730	15730	15730	0
292	20240411	155600	17663300	15730	15730	15730	15730	0
293	20240411	155500	17663300	15730	15730	15730	15730	0
294	20240411	155400	17663300	15730	15730	15730	15730	0
295	20240411	155300	17663300	15730	15730	15730	15730	0
296	20240411	155200	17663300	15730	15730	15730	15730	0
297	20240411	155100	17663300	15730	15730	15730	15730	0
298	20240411	155000	17663300	15730	15730	15730	15730	0
299	20240411	154900	17663300	15730	15730	15730	15730	0
300	20240411	154800	17663300	15730	15730	15730	15730	0
301	20240411	154700	17663300	15730	15730	15730	15730	0
302	20240411	154600	17663300	15730	15730	15730	15730	30
303	20240411	154500	17663300	15730	15730	15730	15730	0
304	20240411	154400	17663300	15730	15730	15730	15730	0
305	20240411	154300	17663300	15730	15730	15730	15730	0
306	20240411	154200	17663300	15730	15730	15730	15730	0
307	20240411	154100	17663300	15730	15730	15730	15730	0
308	20240411	154000	17663300	15730	15730	15730	15730	0
309	20240411	153900	17663300	15730	15730	15730	15730	0
310	20240411	153800	17663300	15730	15730	15730	15730	0
311	20240411	153700	17663300	15730	15730	15730	15730	0
312	20240411	153600	17663300	15730	15730	15730	15730	0
313	20240411	153500	17663300	15730	15730	15730	15730	0
314	20240411	153400	17663300	15730	15730	15730	15730	0
315	20240411	153300	17663300	15730	15730	15730	15730	0
316	20240411	153200	17663300	15730	15730	15730	15730	0
317	20240411	153100	17663300	15730	15730	15730	15730	0
318	20240411	153000	17663300	15730	15730	15730	15730	30
319	20240411	152900	17191400	15600	15600	15600	15600	0
320	20240411	152800	17191400	15600	15600	15600	15600	0
321	20240411	152700	17191400	15600	15600	15600	15600	0
322	20240411	152600	17191400	15600	15600	15600	15600	0
323	20240411	152500	17191400	15600	15600	15600	15600	0
324	20240411	152400	17191400	15600	15600	15600	15600	0
325	20240411	152300	17191400	15600	15600	15600	15600	0
326	20240411	152200	17191400	15600	15600	15600	15600	0
327	20240411	152100	17191400	15600	15600	15600	15600	0
328	20240411	152000	17191400	15600	15600	15600	15600	0
329	20240411	151900	17191400	15600	15600	15730	15600	135
330	20240411	151800	15085270	15600	15600	15600	15600	0
331	20240411	151700	15085270	15600	15600	15600	15600	0
332	20240411	151600	15085270	15600	15600	15600	15600	0
333	20240411	151500	15085270	15600	15600	15600	15600	0
334	20240411	151400	15085270	15600	15600	15600	15600	0
335	20240411	151300	15085270	15600	15600	15600	15600	0
336	20240411	151200	15085270	15600	15600	15600	15600	0
337	20240411	151100	15085270	15600	15600	15600	15600	0
338	20240411	151000	15085270	15600	15600	15600	15600	0
339	20240411	150900	15085270	15600	15600	15600	15600	0
340	20240411	150800	15085270	15600	15600	15600	15600	0
341	20240411	150700	15085270	15600	15600	15600	15600	0
342	20240411	150600	15085270	15600	15600	15600	15600	0
343	20240411	150500	15085270	15600	15600	15600	15600	0
344	20240411	150400	15085270	15600	15600	15600	15600	0
345	20240411	150300	15085270	15600	15600	15600	15600	0
346	20240411	150200	15085270	15600	15600	15600	15600	0
347	20240411	150100	15085270	15600	15600	15600	15600	0
348	20240411	150000	15085270	15600	15600	15600	15600	0
349	20240411	145900	15085270	15600	15600	15600	15600	0
350	20240411	145800	15085270	15600	15600	15600	15600	0
351	20240411	145700	15085270	15600	15510	15600	15510	35
352	20240411	145600	14542330	15510	15510	15510	15510	38
353	20240411	145500	13952950	15510	15510	15510	15510	0
354	20240411	145400	13952950	15510	15510	15510	15510	0
355	20240411	145300	13952950	15510	15510	15510	15510	0
356	20240411	145200	13952950	15510	15510	15510	15510	0
357	20240411	145100	13952950	15510	15510	15510	15510	0
358	20240411	145000	13952950	15510	15510	15510	15510	0
359	20240411	144900	13952950	15510	15510	15510	15510	0
360	20240411	144800	13952950	15510	15510	15510	15510	0
361	20240411	144700	13952950	15510	15510	15510	15510	0
362	20240411	144600	13952950	15510	15510	15510	15510	0
363	20240411	144500	13952950	15510	15510	15510	15510	0
364	20240411	144400	13952950	15510	15510	15510	15510	0
365	20240411	144300	13952950	15510	15510	15510	15510	0
366	20240411	144200	13952950	15510	15510	15510	15510	0
367	20240411	144100	13952950	15510	15510	15510	15510	0
368	20240411	144000	13952950	15510	15510	15510	15510	0
369	20240411	143900	13952950	15510	15510	15510	15510	0
370	20240411	143800	13952950	15510	15510	15510	15510	0
371	20240411	143700	13952950	15510	15510	15510	15510	1
372	20240411	143600	13937440	15300	15300	15300	15300	94
373	20240411	143500	12499240	15300	15300	15300	15300	300
374	20240411	143400	7909240	15300	15300	15300	15300	0
375	20240411	143300	7909240	15300	15300	15300	15300	0
376	20240411	143200	7909240	15300	15300	15300	15300	0
377	20240411	143100	7909240	15300	15300	15300	15300	0
378	20240411	143000	7909240	15300	15300	15300	15300	0
379	20240411	142900	7909240	15300	15300	15300	15300	0
380	20240411	142800	7909240	15300	15300	15300	15300	0
381	20240411	142700	7909240	15300	15350	15350	15300	106
382	20240411	142600	6284940	15510	15510	15510	15510	0
383	20240411	142500	6284940	15510	15510	15510	15510	0
384	20240411	142400	6284940	15510	15510	15510	15510	0
385	20240411	142300	6284940	15510	15510	15510	15510	0
386	20240411	142200	6284940	15510	15510	15510	15510	0
387	20240411	142100	6284940	15510	15510	15510	15510	0
388	20240411	142000	6284940	15510	15510	15510	15510	0
389	20240411	141900	6284940	15510	15510	15510	15510	0
390	20240411	141800	6284940	15510	15510	15510	15510	0
391	20240411	141700	6284940	15510	15510	15510	15510	0
392	20240411	141600	6284940	15510	15510	15510	15510	0
393	20240411	141500	6284940	15510	15510	15510	15510	0
394	20240411	141400	6284940	15510	15510	15510	15510	0
395	20240411	141300	6284940	15510	15510	15510	15510	0
396	20240411	141200	6284940	15510	15510	15510	15510	0
397	20240411	141100	6284940	15510	15510	15510	15510	0
398	20240411	141000	6284940	15510	15510	15510	15510	0
399	20240411	140900	6284940	15510	15510	15510	15510	0
400	20240411	140800	6284940	15510	15510	15510	15510	0
401	20240411	140700	6284940	15510	15510	15510	15510	0
402	20240411	140600	6284940	15510	15510	15510	15510	0
403	20240411	140500	6284940	15510	15510	15510	15510	0
404	20240411	140400	6284940	15510	15510	15510	15510	0
405	20240411	140300	6284940	15510	15510	15510	15510	0
406	20240411	140200	6284940	15510	15510	15510	15510	0
407	20240411	140100	6284940	15510	15510	15510	15510	0
408	20240411	140000	6284940	15510	15510	15510	15510	0
409	20240411	135900	6284940	15510	15510	15510	15510	0
410	20240411	135800	6284940	15510	15510	15510	15510	0
411	20240411	135700	6284940	15510	15510	15510	15510	0
412	20240411	135600	6284940	15510	15510	15510	15510	0
413	20240411	135500	6284940	15510	15510	15510	15510	0
414	20240411	135400	6284940	15510	15510	15510	15510	0
415	20240411	135300	6284940	15510	15510	15510	15510	0
416	20240411	135200	6284940	15510	15510	15510	15510	0
417	20240411	135100	6284940	15510	15510	15510	15510	0
418	20240411	135000	6284940	15510	15510	15510	15510	0
419	20240411	134900	6284940	15510	15510	15510	15510	0
420	20240411	134800	6284940	15510	15510	15510	15510	0
421	20240411	134700	6284940	15510	15510	15510	15510	0
422	20240411	134600	6284940	15510	15510	15510	15510	0
423	20240411	134500	6284940	15510	15510	15510	15510	0
424	20240411	134400	6284940	15510	15510	15510	15510	0
425	20240411	134300	6284940	15510	15510	15510	15510	0
426	20240411	134200	6284940	15510	15510	15510	15510	0
427	20240411	134100	6284940	15510	15510	15510	15510	0
428	20240411	134000	6284940	15510	15510	15510	15510	0
429	20240411	133900	6284940	15510	15510	15510	15510	0
430	20240411	133800	6284940	15510	15510	15510	15510	0
431	20240411	133700	6284940	15510	15510	15510	15510	0
432	20240411	133600	6284940	15510	15510	15510	15510	0
433	20240411	133500	6284940	15510	15510	15510	15510	0
434	20240411	133400	6284940	15510	15510	15510	15510	0
435	20240411	133300	6284940	15510	15510	15510	15510	0
436	20240411	133200	6284940	15510	15510	15510	15510	0
437	20240411	133100	6284940	15510	15510	15510	15510	0
438	20240411	133000	6284940	15510	15510	15510	15510	0
439	20240411	132900	6284940	15510	15510	15510	15510	0
440	20240411	132800	6284940	15510	15510	15510	15510	0
441	20240411	132700	6284940	15510	15510	15510	15510	0
442	20240411	132600	6284940	15510	15510	15510	15510	0
443	20240411	132500	6284940	15510	15510	15510	15510	0
444	20240411	132400	6284940	15510	15510	15510	15510	0
445	20240411	132300	6284940	15510	15510	15510	15510	0
446	20240411	132200	6284940	15510	15510	15510	15510	0
447	20240411	132100	6284940	15510	15510	15510	15510	0
448	20240411	132000	6284940	15510	15510	15510	15510	0
449	20240411	131900	6284940	15510	15510	15510	15510	5
450	20240411	131800	6207390	15510	15510	15510	15510	1
451	20240411	131700	6191880	15510	15510	15510	15510	0
452	20240411	131600	6191880	15510	15510	15510	15510	0
453	20240411	131500	6191880	15510	15510	15510	15510	0
454	20240411	131400	6191880	15510	15510	15510	15510	0
455	20240411	131300	6191880	15510	15510	15510	15510	0
456	20240411	131200	6191880	15510	15510	15510	15510	0
457	20240411	131100	6191880	15510	15510	15510	15510	0
458	20240411	131000	6191880	15510	15510	15510	15510	0
459	20240411	130900	6191880	15510	15510	15510	15510	0
460	20240411	130800	6191880	15510	15510	15510	15510	0
461	20240411	130700	6191880	15510	15510	15510	15510	0
462	20240411	130600	6191880	15510	15510	15510	15510	0
463	20240411	130500	6191880	15510	15510	15510	15510	0
464	20240411	130400	6191880	15510	15510	15510	15510	0
465	20240411	130300	6191880	15510	15510	15510	15510	0
466	20240411	130200	6191880	15510	15510	15510	15510	0
467	20240411	130100	6191880	15510	15510	15510	15510	0
468	20240411	130000	6191880	15510	15510	15510	15510	0
469	20240411	125900	6191880	15510	15510	15510	15510	0
470	20240411	125800	6191880	15510	15510	15510	15510	0
471	20240411	125700	6191880	15510	15510	15510	15510	0
472	20240411	125600	6191880	15510	15510	15510	15510	0
473	20240411	125500	6191880	15510	15510	15510	15510	0
474	20240411	125400	6191880	15510	15510	15510	15510	0
475	20240411	125300	6191880	15510	15510	15510	15510	0
476	20240411	125200	6191880	15510	15510	15510	15510	0
477	20240411	125100	6191880	15510	15510	15510	15510	0
478	20240411	125000	6191880	15510	15510	15510	15510	0
479	20240411	124900	6191880	15510	15510	15510	15510	0
480	20240411	124800	6191880	15510	15510	15510	15510	0
481	20240411	124700	6191880	15510	15510	15510	15510	0
482	20240411	124600	6191880	15510	15510	15510	15510	0
483	20240411	124500	6191880	15510	15510	15510	15510	0
484	20240411	124400	6191880	15510	15510	15510	15510	0
485	20240411	124300	6191880	15510	15510	15510	15510	0
486	20240411	124200	6191880	15510	15510	15510	15510	0
487	20240411	124100	6191880	15510	15510	15510	15510	0
488	20240411	124000	6191880	15510	15510	15510	15510	0
489	20240411	123900	6191880	15510	15510	15510	15510	0
490	20240411	123800	6191880	15510	15510	15510	15510	0
491	20240411	123700	6191880	15510	15510	15510	15510	0
492	20240411	123600	6191880	15510	15510	15510	15510	0
493	20240411	123500	6191880	15510	15510	15510	15510	0
494	20240411	123400	6191880	15510	15510	15510	15510	0
495	20240411	123300	6191880	15510	15510	15510	15510	0
496	20240411	123200	6191880	15510	15500	15510	15500	20
497	20240411	123100	5881860	15300	15300	15300	15300	0
498	20240411	123000	5881860	15300	15300	15300	15300	0
499	20240411	122900	5881860	15300	15300	15300	15300	10
500	20240411	122800	5728860	15520	15520	15520	15520	0
501	20240411	122700	5728860	15520	15520	15520	15520	0
502	20240411	122600	5728860	15520	15520	15520	15520	0
503	20240411	122500	5728860	15520	15520	15520	15520	0
504	20240411	122400	5728860	15520	15520	15520	15520	0
505	20240411	122300	5728860	15520	15520	15520	15520	0
506	20240411	122200	5728860	15520	15520	15520	15520	0
507	20240411	122100	5728860	15520	15520	15520	15520	0
508	20240411	122000	5728860	15520	15520	15520	15520	0
509	20240411	121900	5728860	15520	15520	15520	15520	0
510	20240411	121800	5728860	15520	15520	15520	15520	0
511	20240411	121700	5728860	15520	15520	15520	15520	0
512	20240411	121600	5728860	15520	15520	15520	15520	0
513	20240411	121500	5728860	15520	15520	15520	15520	0
514	20240411	121400	5728860	15520	15520	15520	15520	0
515	20240411	121300	5728860	15520	15520	15520	15520	0
516	20240411	121200	5728860	15520	15520	15520	15520	0
517	20240411	121100	5728860	15520	15520	15520	15520	0
518	20240411	121000	5728860	15520	15520	15520	15520	0
519	20240411	120900	5728860	15520	15520	15520	15520	0
520	20240411	120800	5728860	15520	15520	15520	15520	0
521	20240411	120700	5728860	15520	15520	15520	15520	0
522	20240411	120600	5728860	15520	15520	15520	15520	0
523	20240411	120500	5728860	15520	15520	15520	15520	0
524	20240411	120400	5728860	15520	15520	15520	15520	0
525	20240411	120300	5728860	15520	15520	15520	15520	0
526	20240411	120200	5728860	15520	15520	15520	15520	0
527	20240411	120100	5728860	15520	15520	15520	15520	0
528	20240411	120000	5728860	15520	15520	15520	15520	0
529	20240411	115900	5728860	15520	15520	15520	15520	0
530	20240411	115800	5728860	15520	15520	15520	15520	0
531	20240411	115700	5728860	15520	15520	15520	15520	1
532	20240411	115600	5713340	15350	15350	15350	15350	0
533	20240411	115500	5713340	15350	15350	15350	15350	50
534	20240411	115400	4945840	15770	15770	15770	15770	0
535	20240411	115300	4945840	15770	15770	15770	15770	0
536	20240411	115200	4945840	15770	15770	15770	15770	0
537	20240411	115100	4945840	15770	15770	15770	15770	0
538	20240411	115000	4945840	15770	15770	15770	15770	0
539	20240411	114900	4945840	15770	15770	15770	15770	0
540	20240411	114800	4945840	15770	15770	15770	15770	0
541	20240411	114700	4945840	15770	15770	15770	15770	0
542	20240411	114600	4945840	15770	15770	15770	15770	0
543	20240411	114500	4945840	15770	15770	15770	15770	0
544	20240411	114400	4945840	15770	15770	15770	15770	0
545	20240411	114300	4945840	15770	15770	15770	15770	0
546	20240411	114200	4945840	15770	15770	15770	15770	0
547	20240411	114100	4945840	15770	15770	15770	15770	0
548	20240411	114000	4945840	15770	15770	15770	15770	0
549	20240411	113900	4945840	15770	15770	15770	15770	0
550	20240411	113800	4945840	15770	15770	15770	15770	0
551	20240411	113700	4945840	15770	15770	15770	15770	0
552	20240411	113600	4945840	15770	15770	15770	15770	0
553	20240411	113500	4945840	15770	15770	15770	15770	0
554	20240411	113400	4945840	15770	15770	15770	15770	0
555	20240411	113300	4945840	15770	15770	15770	15770	0
556	20240411	113200	4945840	15770	15770	15770	15770	0
557	20240411	113100	4945840	15770	15770	15770	15770	0
558	20240411	113000	4945840	15770	15770	15770	15770	0
559	20240411	112900	4945840	15770	15770	15770	15770	0
560	20240411	112800	4945840	15770	15770	15770	15770	0
561	20240411	112700	4945840	15770	15770	15770	15770	0
562	20240411	112600	4945840	15770	15770	15770	15770	0
563	20240411	112500	4945840	15770	15770	15770	15770	0
564	20240411	112400	4945840	15770	15770	15770	15770	0
565	20240411	112300	4945840	15770	15770	15770	15770	0
566	20240411	112200	4945840	15770	15770	15770	15770	0
567	20240411	112100	4945840	15770	15770	15770	15770	0
568	20240411	112000	4945840	15770	15770	15770	15770	0
569	20240411	111900	4945840	15770	15770	15770	15770	0
570	20240411	111800	4945840	15770	15770	15770	15770	0
571	20240411	111700	4945840	15770	15770	15770	15770	0
572	20240411	111600	4945840	15770	15770	15770	15770	0
573	20240411	111500	4945840	15770	15770	15770	15770	0
574	20240411	111400	4945840	15770	15770	15770	15770	0
575	20240411	111300	4945840	15770	15770	15770	15770	0
576	20240411	111200	4945840	15770	15770	15770	15770	0
577	20240411	111100	4945840	15770	15770	15770	15770	0
578	20240411	111000	4945840	15770	15770	15770	15770	0
579	20240411	110900	4945840	15770	15770	15770	15770	0
580	20240411	110800	4945840	15770	15770	15770	15770	0
581	20240411	110700	4945840	15770	15770	15770	15770	0
582	20240411	110600	4945840	15770	15770	15770	15770	0
583	20240411	110500	4945840	15770	15770	15770	15770	0
584	20240411	110400	4945840	15770	15770	15770	15770	0
585	20240411	110300	4945840	15770	15770	15770	15770	0
586	20240411	110200	4945840	15770	15770	15770	15770	0
587	20240411	110100	4945840	15770	15770	15770	15770	0
588	20240411	110000	4945840	15770	15770	15770	15770	0
589	20240411	105900	4945840	15770	15770	15770	15770	0
590	20240411	105800	4945840	15770	15770	15770	15770	0
591	20240411	105700	4945840	15770	15770	15770	15770	0
592	20240411	105600	4945840	15770	15770	15770	15770	1
593	20240411	105500	4930070	15300	15300	15300	15300	0
594	20240411	105400	4930070	15300	15300	15300	15300	0
595	20240411	105300	4930070	15300	15300	15300	15300	120
596	20240411	105200	3094070	15890	15890	15890	15890	0
597	20240411	105100	3094070	15890	15890	15890	15890	0
598	20240411	105000	3094070	15890	15890	15890	15890	0
599	20240411	104900	3094070	15890	15890	15890	15890	0
600	20240411	104800	3094070	15890	15890	15890	15890	0
601	20240411	104700	3094070	15890	15890	15890	15890	0
602	20240411	104600	3094070	15890	15890	15890	15890	0
603	20240411	104500	3094070	15890	15890	15890	15890	0
604	20240411	104400	3094070	15890	15890	15890	15890	0
605	20240411	104300	3094070	15890	15890	15890	15890	0
606	20240411	104200	3094070	15890	15890	15890	15890	0
607	20240411	104100	3094070	15890	15890	15890	15890	0
608	20240411	104000	3094070	15890	15890	15890	15890	0
609	20240411	103900	3094070	15890	15890	15890	15890	0
610	20240411	103800	3094070	15890	15890	15890	15890	0
611	20240411	103700	3094070	15890	15890	15890	15890	0
612	20240411	103600	3094070	15890	15890	15890	15890	0
613	20240411	103500	3094070	15890	15890	15890	15890	0
614	20240411	103400	3094070	15890	15890	15890	15890	0
615	20240411	103300	3094070	15890	15890	15890	15890	0
616	20240411	103200	3094070	15890	15890	15890	15890	0
617	20240411	103100	3094070	15890	15890	15890	15890	0
618	20240411	103000	3094070	15890	15890	15890	15890	0
619	20240411	102900	3094070	15890	15890	15890	15890	0
620	20240411	102800	3094070	15890	15890	15890	15890	0
621	20240411	102700	3094070	15890	15890	15890	15890	0
622	20240411	102600	3094070	15890	15890	15890	15890	0
623	20240411	102500	3094070	15890	15890	15890	15890	0
624	20240411	102400	3094070	15890	15890	15890	15890	0
625	20240411	102300	3094070	15890	15890	15890	15890	0
626	20240411	102200	3094070	15890	15890	15890	15890	0
627	20240411	102100	3094070	15890	15890	15890	15890	0
628	20240411	102000	3094070	15890	15890	15890	15890	0
629	20240411	101900	3094070	15890	15890	15890	15890	0
630	20240411	101800	3094070	15890	15890	15890	15890	0
631	20240411	101700	3094070	15890	15890	15890	15890	0
632	20240411	101600	3094070	15890	15890	15890	15890	0
633	20240411	101500	3094070	15890	15890	15890	15890	0
634	20240411	101400	3094070	15890	15890	15890	15890	0
635	20240411	101300	3094070	15890	15890	15890	15890	0
636	20240411	101200	3094070	15890	15890	15890	15890	0
637	20240411	101100	3094070	15890	15890	15890	15890	0
638	20240411	101000	3094070	15890	15890	15890	15890	0
639	20240411	100900	3094070	15890	15890	15890	15890	0
640	20240411	100800	3094070	15890	15890	15890	15890	0
641	20240411	100700	3094070	15890	15890	15890	15890	0
642	20240411	100600	3094070	15890	15890	15890	15890	0
643	20240411	100500	3094070	15890	15890	15890	15890	0
644	20240411	100400	3094070	15890	15890	15890	15890	0
645	20240411	100300	3094070	15890	15890	15890	15890	0
646	20240411	100200	3094070	15890	15890	15890	15890	0
647	20240411	100100	3094070	15890	15890	15890	15890	0
648	20240411	100000	3094070	15890	15890	15890	15890	0
649	20240411	095900	3094070	15890	15890	15890	15890	0
650	20240411	095800	3094070	15890	15890	15890	15890	0
651	20240411	095700	3094070	15890	15890	15890	15890	0
652	20240411	095600	3094070	15890	15890	15890	15890	0
653	20240411	095500	3094070	15890	15890	15890	15890	0
654	20240411	095400	3094070	15890	15890	15890	15890	0
655	20240411	095300	3094070	15890	15890	15890	15890	0
656	20240411	095200	3094070	15890	15890	15890	15890	0
657	20240411	095100	3094070	15890	15890	15890	15890	0
658	20240411	095000	3094070	15890	15890	15890	15890	0
659	20240411	094900	3094070	15890	15890	15890	15890	0
660	20240411	094800	3094070	15890	15890	15890	15890	1
661	20240411	094700	3078180	15220	15220	15220	15220	0
662	20240411	094600	3078180	15220	15220	15220	15220	0
663	20240411	094500	3078180	15220	15220	15220	15220	0
664	20240411	094400	3078180	15220	15230	15230	15220	80
665	20240411	094300	1860570	15970	15970	15970	15970	0
666	20240411	094200	1860570	15970	15970	15970	15970	0
667	20240411	094100	1860570	15970	15970	15970	15970	0
668	20240411	094000	1860570	15970	15970	15970	15970	0
669	20240411	093900	1860570	15970	15970	15970	15970	0
670	20240411	093800	1860570	15970	15970	15970	15970	0
671	20240411	093700	1860570	15970	15970	15970	15970	0
672	20240411	093600	1860570	15970	15970	15970	15970	0
673	20240411	093500	1860570	15970	15970	15970	15970	0
674	20240411	093400	1860570	15970	15970	15970	15970	0
675	20240411	093300	1860570	15970	15970	15970	15970	0
676	20240411	093200	1860570	15970	15970	15970	15970	0
677	20240411	093100	1860570	15970	15970	15970	15970	0
678	20240411	093000	1860570	15970	15970	15970	15970	0
679	20240411	092900	1860570	15970	15970	15970	15970	0
680	20240411	092800	1860570	15970	15970	15970	15970	0
681	20240411	092700	1860570	15970	15970	15970	15970	0
682	20240411	092600	1860570	15970	15970	15970	15970	0
683	20240411	092500	1860570	15970	15970	15970	15970	0
684	20240411	092400	1860570	15970	15970	15970	15970	0
685	20240411	092300	1860570	15970	15970	15970	15970	0
686	20240411	092200	1860570	15970	15970	15970	15970	0
687	20240411	092100	1860570	15970	15970	15970	15970	0
688	20240411	092000	1860570	15970	15970	15970	15970	0
689	20240411	091900	1860570	15970	15970	15970	15970	0
690	20240411	091800	1860570	15970	15970	15970	15970	0
691	20240411	091700	1860570	15970	15970	15970	15970	0
692	20240411	091600	1860570	15970	15970	15970	15970	0
693	20240411	091500	1860570	15970	15970	15970	15970	0
694	20240411	091400	1860570	15970	15970	15970	15970	0
695	20240411	091300	1860570	15970	15970	15970	15970	0
696	20240411	091200	1860570	15970	15970	15970	15970	0
697	20240411	091100	1860570	15970	15970	15970	15970	1
698	20240411	091000	1844600	15200	15200	15200	15200	0
699	20240411	090900	1844600	15200	15200	15200	15200	0
700	20240411	090800	1844600	15200	15420	15420	15200	120
701	20240411	090700	15980	15980	15980	15980	15980	0
702	20240411	090600	15980	15980	15980	15980	15980	0
703	20240411	090500	15980	15980	15980	15980	15980	0
704	20240411	090400	15980	15980	15980	15980	15980	1
705	20240411	090300	0	15790	15790	15790	15790	0
706	20240411	090200	0	15790	15790	15790	15790	0
707	20240411	090100	0	15790	15790	15790	15790	0
708	20240411	090000	0	15790	15790	15790	15790	0