KissMeData/296160/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	203700	15622390	5830	5830	5830	5830	98
3	20240415	203600	15622390	5830	5830	5830	5830	0
4	20240415	203500	15622390	5830	5830	5830	5830	0
5	20240415	203400	15622390	5830	5830	5830	5830	0
6	20240415	203300	15622390	5830	5830	5830	5830	0
7	20240415	203200	15622390	5830	5830	5830	5830	0
8	20240415	203100	15622390	5830	5830	5830	5830	0
9	20240415	203000	15622390	5830	5830	5830	5830	0
10	20240415	202900	15622390	5830	5830	5830	5830	0
11	20240415	202800	15622390	5830	5830	5830	5830	0
12	20240415	202700	15622390	5830	5830	5830	5830	0
13	20240415	202600	15622390	5830	5830	5830	5830	0
14	20240415	202500	15622390	5830	5830	5830	5830	0
15	20240415	202400	15622390	5830	5830	5830	5830	0
16	20240415	202300	15622390	5830	5830	5830	5830	0
17	20240415	202200	15622390	5830	5830	5830	5830	0
18	20240415	202100	15622390	5830	5830	5830	5830	0
19	20240415	202000	15622390	5830	5830	5830	5830	0
20	20240415	201900	15622390	5830	5830	5830	5830	0
21	20240415	201800	15622390	5830	5830	5830	5830	0
22	20240415	201700	15622390	5830	5830	5830	5830	0
23	20240415	201600	15622390	5830	5830	5830	5830	0
24	20240415	201500	15622390	5830	5830	5830	5830	0
25	20240415	201400	15622390	5830	5830	5830	5830	0
26	20240415	201300	15622390	5830	5830	5830	5830	0
27	20240415	201200	15622390	5830	5830	5830	5830	0
28	20240415	201100	15622390	5830	5830	5830	5830	0
29	20240415	201000	15622390	5830	5830	5830	5830	0
30	20240415	200900	15622390	5830	5830	5830	5830	0
31	20240415	200800	15622390	5830	5830	5830	5830	0
32	20240415	200700	15622390	5830	5830	5830	5830	98
33	20240415	200600	15622390	5830	5830	5830	5830	0
34	20240415	200500	15622390	5830	5830	5830	5830	0
35	20240415	200400	15622390	5830	5830	5830	5830	0
36	20240415	200300	15622390	5830	5830	5830	5830	0
37	20240415	200200	15622390	5830	5830	5830	5830	0
38	20240415	200100	15622390	5830	5830	5830	5830	0
39	20240415	200000	15622390	5830	5830	5830	5830	0
40	20240415	195900	15622390	5830	5830	5830	5830	0
41	20240415	195800	15622390	5830	5830	5830	5830	0
42	20240415	195700	15622390	5830	5830	5830	5830	0
43	20240415	195600	15622390	5830	5830	5830	5830	0
44	20240415	195500	15622390	5830	5830	5830	5830	0
45	20240415	195400	15622390	5830	5830	5830	5830	0
46	20240415	195300	15622390	5830	5830	5830	5830	0
47	20240415	195200	15622390	5830	5830	5830	5830	0
48	20240415	195100	15622390	5830	5830	5830	5830	0
49	20240415	195000	15622390	5830	5830	5830	5830	0
50	20240415	194900	15622390	5830	5830	5830	5830	0
51	20240415	194800	15622390	5830	5830	5830	5830	0
52	20240415	194700	15622390	5830	5830	5830	5830	0
53	20240415	194600	15622390	5830	5830	5830	5830	0
54	20240415	194500	15622390	5830	5830	5830	5830	0
55	20240415	194400	15622390	5830	5830	5830	5830	0
56	20240415	194300	15622390	5830	5830	5830	5830	0
57	20240415	194200	15622390	5830	5830	5830	5830	0
58	20240415	194100	15622390	5830	5830	5830	5830	0
59	20240415	194000	15622390	5830	5830	5830	5830	0
60	20240415	193900	15622390	5830	5830	5830	5830	0
61	20240415	193800	15622390	5830	5830	5830	5830	0
62	20240415	193700	15622390	5830	5830	5830	5830	98
63	20240415	193600	15622390	5830	5830	5830	5830	0
64	20240415	193500	15622390	5830	5830	5830	5830	0
65	20240415	193400	15622390	5830	5830	5830	5830	0
66	20240415	193300	15622390	5830	5830	5830	5830	0
67	20240415	193200	15622390	5830	5830	5830	5830	0
68	20240415	193100	15622390	5830	5830	5830	5830	0
69	20240415	193000	15622390	5830	5830	5830	5830	0
70	20240415	192900	15622390	5830	5830	5830	5830	0
71	20240415	192800	15622390	5830	5830	5830	5830	0
72	20240415	192700	15622390	5830	5830	5830	5830	0
73	20240415	192600	15622390	5830	5830	5830	5830	0
74	20240415	192500	15622390	5830	5830	5830	5830	0
75	20240415	192400	15622390	5830	5830	5830	5830	0
76	20240415	192300	15622390	5830	5830	5830	5830	0
77	20240415	192200	15622390	5830	5830	5830	5830	0
78	20240415	192100	15622390	5830	5830	5830	5830	0
79	20240415	192000	15622390	5830	5830	5830	5830	0
80	20240415	191900	15622390	5830	5830	5830	5830	0
81	20240415	191800	15622390	5830	5830	5830	5830	0
82	20240415	191700	15622390	5830	5830	5830	5830	0
83	20240415	191600	15622390	5830	5830	5830	5830	0
84	20240415	191500	15622390	5830	5830	5830	5830	0
85	20240415	191400	15622390	5830	5830	5830	5830	0
86	20240415	191300	15622390	5830	5830	5830	5830	0
87	20240415	191200	15622390	5830	5830	5830	5830	0
88	20240415	191100	15622390	5830	5830	5830	5830	0
89	20240415	191000	15622390	5830	5830	5830	5830	0
90	20240415	190900	15622390	5830	5830	5830	5830	0
91	20240415	190800	15622390	5830	5830	5830	5830	0
92	20240415	190700	15622390	5830	5830	5830	5830	98
93	20240415	190600	15622390	5830	5830	5830	5830	0
94	20240415	190500	15622390	5830	5830	5830	5830	0
95	20240415	190400	15622390	5830	5830	5830	5830	0
96	20240415	190300	15622390	5830	5830	5830	5830	0
97	20240415	190200	15622390	5830	5830	5830	5830	0
98	20240415	190100	15622390	5830	5830	5830	5830	0
99	20240415	190000	15622390	5830	5830	5830	5830	0
100	20240415	185900	15622390	5830	5830	5830	5830	0
101	20240415	185800	15622390	5830	5830	5830	5830	0
102	20240415	185700	15622390	5830	5830	5830	5830	0
103	20240415	185600	15622390	5830	5830	5830	5830	0
104	20240415	185500	15622390	5830	5830	5830	5830	0
105	20240415	185400	15622390	5830	5830	5830	5830	0
106	20240415	185300	15622390	5830	5830	5830	5830	0
107	20240415	185200	15622390	5830	5830	5830	5830	0
108	20240415	185100	15622390	5830	5830	5830	5830	0
109	20240415	185000	15622390	5830	5830	5830	5830	0
110	20240415	184900	15622390	5830	5830	5830	5830	0
111	20240415	184800	15622390	5830	5830	5830	5830	0
112	20240415	184700	15622390	5830	5830	5830	5830	0
113	20240415	184600	15622390	5830	5830	5830	5830	0
114	20240415	184500	15622390	5830	5830	5830	5830	0
115	20240415	184400	15622390	5830	5830	5830	5830	0
116	20240415	184300	15622390	5830	5830	5830	5830	0
117	20240415	184200	15622390	5830	5830	5830	5830	0
118	20240415	184100	15622390	5830	5830	5830	5830	0
119	20240415	184000	15622390	5830	5830	5830	5830	0
120	20240415	183900	15622390	5830	5830	5830	5830	0
121	20240415	183800	15622390	5830	5830	5830	5830	0
122	20240415	183700	15622390	5830	5830	5830	5830	98
123	20240415	183600	15622390	5830	5830	5830	5830	0
124	20240415	183500	15622390	5830	5830	5830	5830	0
125	20240415	183400	15622390	5830	5830	5830	5830	0
126	20240415	183300	15622390	5830	5830	5830	5830	0
127	20240415	183200	15622390	5830	5830	5830	5830	0
128	20240415	183100	15622390	5830	5830	5830	5830	0
129	20240415	183000	15622390	5830	5830	5830	5830	0
130	20240415	182900	15622390	5830	5830	5830	5830	0
131	20240415	182800	15622390	5830	5830	5830	5830	0
132	20240415	182700	15622390	5830	5830	5830	5830	0
133	20240415	182600	15622390	5830	5830	5830	5830	0
134	20240415	182500	15622390	5830	5830	5830	5830	0
135	20240415	182400	15622390	5830	5830	5830	5830	0
136	20240415	182300	15622390	5830	5830	5830	5830	0
137	20240415	182200	15622390	5830	5830	5830	5830	0
138	20240415	182100	15622390	5830	5830	5830	5830	0
139	20240415	182000	15622390	5830	5830	5830	5830	0
140	20240415	181900	15622390	5830	5830	5830	5830	0
141	20240415	181800	15622390	5830	5830	5830	5830	0
142	20240415	181700	15622390	5830	5830	5830	5830	0
143	20240415	181600	15622390	5830	5830	5830	5830	0
144	20240415	181500	15622390	5830	5830	5830	5830	0
145	20240415	181400	15622390	5830	5830	5830	5830	0
146	20240415	181300	15622390	5830	5830	5830	5830	0
147	20240415	181200	15622390	5830	5830	5830	5830	0
148	20240415	181100	15622390	5830	5830	5830	5830	0
149	20240415	181000	15622390	5830	5830	5830	5830	0
150	20240415	180900	15622390	5830	5830	5830	5830	0
151	20240415	180800	15622390	5830	5830	5830	5830	0
152	20240415	180700	15622390	5830	5830	5830	5830	98
153	20240415	180600	15622390	5830	5830	5830	5830	0
154	20240415	180500	15622390	5830	5830	5830	5830	0
155	20240415	180400	15622390	5830	5830	5830	5830	0
156	20240415	180300	15622390	5830	5830	5830	5830	0
157	20240415	180200	15622390	5830	5830	5830	5830	0
158	20240415	180100	15622390	5830	5830	5830	5830	0
159	20240415	180000	15622390	5830	5830	5830	5830	0
160	20240415	175900	15622390	5830	5830	5830	5830	0
161	20240415	175800	15622390	5830	5830	5830	5830	0
162	20240415	175700	15622390	5830	5830	5830	5830	0
163	20240415	175600	15622390	5830	5830	5830	5830	0
164	20240415	175500	15622390	5830	5830	5830	5830	0
165	20240415	175400	15622390	5830	5830	5830	5830	0
166	20240415	175300	15622390	5830	5830	5830	5830	0
167	20240415	175200	15622390	5830	5830	5830	5830	0
168	20240415	175100	15622390	5830	5830	5830	5830	0
169	20240415	175000	15622390	5830	5830	5830	5830	0
170	20240415	174900	15622390	5830	5830	5830	5830	0
171	20240415	174800	15622390	5830	5830	5830	5830	0
172	20240415	174700	15622390	5830	5830	5830	5830	0
173	20240415	174600	15622390	5830	5830	5830	5830	0
174	20240415	174500	15622390	5830	5830	5830	5830	0
175	20240415	174400	15622390	5830	5830	5830	5830	0
176	20240415	174300	15622390	5830	5830	5830	5830	0
177	20240415	174200	15622390	5830	5830	5830	5830	0
178	20240415	174100	15622390	5830	5830	5830	5830	0
179	20240415	174000	15622390	5830	5830	5830	5830	0
180	20240415	173900	15622390	5830	5830	5830	5830	0
181	20240415	173800	15622390	5830	5830	5830	5830	0
182	20240415	173700	15622390	5830	5830	5830	5830	98
183	20240415	173600	15622390	5830	5830	5830	5830	0
184	20240415	173500	15622390	5830	5830	5830	5830	0
185	20240415	173400	15622390	5830	5830	5830	5830	0
186	20240415	173300	15622390	5830	5830	5830	5830	0
187	20240415	173200	15622390	5830	5830	5830	5830	0
188	20240415	173100	15622390	5830	5830	5830	5830	0
189	20240415	173000	15622390	5830	5830	5830	5830	0
190	20240415	172900	15622390	5830	5830	5830	5830	0
191	20240415	172800	15622390	5830	5830	5830	5830	0
192	20240415	172700	15622390	5830	5830	5830	5830	0
193	20240415	172600	15622390	5830	5830	5830	5830	0
194	20240415	172500	15622390	5830	5830	5830	5830	0
195	20240415	172400	15622390	5830	5830	5830	5830	0
196	20240415	172300	15622390	5830	5830	5830	5830	0
197	20240415	172200	15622390	5830	5830	5830	5830	0
198	20240415	172100	15622390	5830	5830	5830	5830	0
199	20240415	172000	15622390	5830	5830	5830	5830	0
200	20240415	171900	15622390	5830	5830	5830	5830	0
201	20240415	171800	15622390	5830	5830	5830	5830	0
202	20240415	171700	15622390	5830	5830	5830	5830	0
203	20240415	171600	15622390	5830	5830	5830	5830	0
204	20240415	171500	15622390	5830	5830	5830	5830	0
205	20240415	171400	15622390	5830	5830	5830	5830	0
206	20240415	171300	15622390	5830	5830	5830	5830	0
207	20240415	171200	15622390	5830	5830	5830	5830	0
208	20240415	171100	15622390	5830	5830	5830	5830	0
209	20240415	171000	15622390	5830	5830	5830	5830	0
210	20240415	170900	15622390	5830	5830	5830	5830	0
211	20240415	170800	15622390	5830	5830	5830	5830	0
212	20240415	170700	15622390	5830	5830	5830	5830	98
213	20240415	170600	15622390	5830	5830	5830	5830	0
214	20240415	170500	15622390	5830	5830	5830	5830	0
215	20240415	170400	15622390	5830	5830	5830	5830	0
216	20240415	170300	15622390	5830	5830	5830	5830	0
217	20240415	170200	15622390	5830	5830	5830	5830	0
218	20240415	170100	15622390	5830	5830	5830	5830	0
219	20240415	170000	15622390	5830	5830	5830	5830	0
220	20240415	165900	15622390	5830	5830	5830	5830	0
221	20240415	165800	15622390	5830	5830	5830	5830	0
222	20240415	165700	15622390	5830	5830	5830	5830	0
223	20240415	165600	15622390	5830	5830	5830	5830	0
224	20240415	165500	15622390	5830	5830	5830	5830	0
225	20240415	165400	15622390	5830	5830	5830	5830	0
226	20240415	165300	15622390	5830	5830	5830	5830	0
227	20240415	165200	15622390	5830	5830	5830	5830	0
228	20240415	165100	15622390	5830	5830	5830	5830	0
229	20240415	165000	15622390	5830	5830	5830	5830	0
230	20240415	164900	15622390	5830	5830	5830	5830	0
231	20240415	164800	15622390	5830	5830	5830	5830	0
232	20240415	164700	15622390	5830	5830	5830	5830	0
233	20240415	164600	15622390	5830	5830	5830	5830	0
234	20240415	164500	15622390	5830	5830	5830	5830	0
235	20240415	164400	15622390	5830	5830	5830	5830	0
236	20240415	164300	15622390	5830	5830	5830	5830	0
237	20240415	164200	15622390	5830	5830	5830	5830	0
238	20240415	164100	15622390	5830	5830	5830	5830	0
239	20240415	164000	15622390	5830	5830	5830	5830	0
240	20240415	163900	15622390	5830	5830	5830	5830	0
241	20240415	163800	15622390	5830	5830	5830	5830	0
242	20240415	163700	15622390	5830	5830	5830	5830	98
243	20240415	163600	15622390	5830	5830	5830	5830	0
244	20240415	163500	15622390	5830	5830	5830	5830	0
245	20240415	163400	15622390	5830	5830	5830	5830	0
246	20240415	163300	15622390	5830	5830	5830	5830	0
247	20240415	163200	15622390	5830	5830	5830	5830	0
248	20240415	163100	15622390	5830	5830	5830	5830	0
249	20240415	163000	15622390	5830	5830	5830	5830	0
250	20240415	162900	15622390	5830	5830	5830	5830	0
251	20240415	162800	15622390	5830	5830	5830	5830	0
252	20240415	162700	15622390	5830	5830	5830	5830	0
253	20240415	162600	15622390	5830	5830	5830	5830	0
254	20240415	162500	15622390	5830	5830	5830	5830	0
255	20240415	162400	15622390	5830	5830	5830	5830	0
256	20240415	162300	15622390	5830	5830	5830	5830	0
257	20240415	162200	15622390	5830	5830	5830	5830	0
258	20240415	162100	15622390	5830	5830	5830	5830	0
259	20240415	162000	15622390	5830	5830	5830	5830	0
260	20240415	161900	15622390	5830	5830	5830	5830	0
261	20240415	161800	15622390	5830	5830	5830	5830	0
262	20240415	161700	15622390	5830	5830	5830	5830	0
263	20240415	161600	15622390	5830	5830	5830	5830	0
264	20240415	161500	15622390	5830	5830	5830	5830	0
265	20240415	161400	15622390	5830	5830	5830	5830	0
266	20240415	161300	15622390	5830	5830	5830	5830	0
267	20240415	161200	15622390	5830	5830	5830	5830	0
268	20240415	161100	15622390	5830	5830	5830	5830	0
269	20240415	161000	15622390	5830	5830	5830	5830	0
270	20240415	160900	15622390	5830	5830	5830	5830	0
271	20240415	160800	15622390	5830	5830	5830	5830	0
272	20240415	160700	15622390	5830	5830	5830	5830	98
273	20240415	160600	15622390	5830	5830	5830	5830	0
274	20240415	160500	15622390	5830	5830	5830	5830	0
275	20240415	160400	15622390	5830	5830	5830	5830	0
276	20240415	160300	15622390	5830	5830	5830	5830	0
277	20240415	160200	15622390	5830	5830	5830	5830	0
278	20240415	160100	15622390	5830	5830	5830	5830	0
279	20240415	160000	15622390	5830	5830	5830	5830	0
280	20240415	155900	15622390	5830	5830	5830	5830	0
281	20240415	155800	15622390	5830	5830	5830	5830	0
282	20240415	155700	15622390	5830	5830	5830	5830	0
283	20240415	155600	15622390	5830	5830	5830	5830	0
284	20240415	155500	15622390	5830	5830	5830	5830	0
285	20240415	155400	15622390	5830	5830	5830	5830	0
286	20240415	155300	15622390	5830	5830	5830	5830	0
287	20240415	155200	15622390	5830	5830	5830	5830	0
288	20240415	155100	15622390	5830	5830	5830	5830	0
289	20240415	155000	15622390	5830	5830	5830	5830	0
290	20240415	154900	15622390	5830	5830	5830	5830	0
291	20240415	154800	15622390	5830	5830	5830	5830	0
292	20240415	154700	15622390	5830	5830	5830	5830	0
293	20240415	154600	15622390	5830	5830	5830	5830	0
294	20240415	154500	15622390	5830	5830	5830	5830	0
295	20240415	154400	15622390	5830	5830	5830	5830	0
296	20240415	154300	15622390	5830	5830	5830	5830	0
297	20240415	154200	15622390	5830	5830	5830	5830	0
298	20240415	154100	15622390	5830	5830	5830	5830	0
299	20240415	154000	15622390	5830	5830	5830	5830	0
300	20240415	153900	15622390	5830	5830	5830	5830	0
301	20240415	153800	15622390	5830	5830	5830	5830	0
302	20240415	153700	15622390	5830	5830	5830	5830	98
303	20240415	153600	15622390	5830	5830	5830	5830	0
304	20240415	153500	15622390	5830	5830	5830	5830	0
305	20240415	153400	15622390	5830	5830	5830	5830	0
306	20240415	153300	15622390	5830	5830	5830	5830	0
307	20240415	153200	15622390	5830	5830	5830	5830	0
308	20240415	153100	15622390	5830	5830	5830	5830	0
309	20240415	153000	15622390	5830	5830	5830	5830	98
310	20240415	152900	15051050	5830	5830	5830	5830	0
311	20240415	152800	15051050	5830	5830	5830	5830	0
312	20240415	152700	15051050	5830	5830	5830	5830	0
313	20240415	152600	15051050	5830	5830	5830	5830	0
314	20240415	152500	15051050	5830	5830	5830	5830	0
315	20240415	152400	15051050	5830	5830	5830	5830	0
316	20240415	152300	15051050	5830	5830	5830	5830	0
317	20240415	152200	15051050	5830	5830	5830	5830	0
318	20240415	152100	15051050	5830	5830	5830	5830	0
319	20240415	152000	15051050	5830	5830	5830	5830	0
320	20240415	151900	15051050	5830	5830	5830	5830	0
321	20240415	151800	15051050	5830	5830	5830	5830	0
322	20240415	151700	15051050	5830	5830	5830	5830	0
323	20240415	151600	15051050	5830	6020	6020	5830	1000
324	20240415	151500	9127820	6080	6080	6080	6080	0
325	20240415	151400	9127820	6080	6080	6080	6080	0
326	20240415	151300	9127820	6080	6080	6080	6080	0
327	20240415	151200	9127820	6080	6080	6080	6080	0
328	20240415	151100	9127820	6080	6080	6080	6080	0
329	20240415	151000	9127820	6080	6080	6080	6080	0
330	20240415	150900	9127820	6080	6080	6080	6080	0
331	20240415	150800	9127820	6080	6080	6080	6080	1
332	20240415	150700	9121740	6000	6000	6000	6000	0
333	20240415	150600	9121740	6000	6000	6000	6000	0
334	20240415	150500	9121740	6000	6000	6000	6000	0
335	20240415	150400	9121740	6000	6000	6000	6000	0
336	20240415	150300	9121740	6000	6000	6000	6000	0
337	20240415	150200	9121740	6000	6000	6000	6000	0
338	20240415	150100	9121740	6000	6000	6000	6000	0
339	20240415	150000	9121740	6000	6000	6000	6000	0
340	20240415	145900	9121740	6000	6000	6000	6000	0
341	20240415	145800	9121740	6000	6000	6000	6000	0
342	20240415	145700	9121740	6000	6000	6000	6000	0
343	20240415	145600	9121740	6000	6000	6000	6000	0
344	20240415	145500	9121740	6000	6000	6000	6000	0
345	20240415	145400	9121740	6000	6000	6000	6000	0
346	20240415	145300	9121740	6000	6000	6000	6000	0
347	20240415	145200	9121740	6000	6000	6000	6000	0
348	20240415	145100	9121740	6000	6000	6000	6000	0
349	20240415	145000	9121740	6000	6000	6000	6000	0
350	20240415	144900	9121740	6000	6020	6020	6000	94
351	20240415	144800	8556200	6030	6030	6030	6030	1
352	20240415	144700	8550170	6090	6090	6090	6090	0
353	20240415	144600	8550170	6090	6090	6090	6090	0
354	20240415	144500	8550170	6090	6090	6090	6090	0
355	20240415	144400	8550170	6090	6090	6090	6090	0
356	20240415	144300	8550170	6090	6090	6090	6090	0
357	20240415	144200	8550170	6090	6090	6090	6090	0
358	20240415	144100	8550170	6090	6090	6090	6090	0
359	20240415	144000	8550170	6090	6090	6090	6090	0
360	20240415	143900	8550170	6090	6090	6090	6090	0
361	20240415	143800	8550170	6090	6090	6090	6090	0
362	20240415	143700	8550170	6090	6090	6090	6090	0
363	20240415	143600	8550170	6090	6090	6090	6090	0
364	20240415	143500	8550170	6090	6090	6090	6090	0
365	20240415	143400	8550170	6090	6090	6090	6090	0
366	20240415	143300	8550170	6090	6090	6090	6090	0
367	20240415	143200	8550170	6090	6090	6090	6090	1
368	20240415	143100	8544080	6090	6090	6090	6090	0
369	20240415	143000	8544080	6090	6090	6090	6090	0
370	20240415	142900	8544080	6090	6090	6090	6090	0
371	20240415	142800	8544080	6090	6090	6090	6090	0
372	20240415	142700	8544080	6090	6090	6090	6090	0
373	20240415	142600	8544080	6090	6090	6090	6090	0
374	20240415	142500	8544080	6090	6090	6090	6090	0
375	20240415	142400	8544080	6090	6090	6090	6090	0
376	20240415	142300	8544080	6090	6090	6090	6090	0
377	20240415	142200	8544080	6090	6090	6090	6090	0
378	20240415	142100	8544080	6090	6090	6090	6090	0
379	20240415	142000	8544080	6090	6090	6090	6090	0
380	20240415	141900	8544080	6090	6090	6090	6090	0
381	20240415	141800	8544080	6090	6090	6090	6090	5
382	20240415	141700	8513630	6020	6020	6020	6020	0
383	20240415	141600	8513630	6020	6020	6020	6020	0
384	20240415	141500	8513630	6020	6020	6020	6020	0
385	20240415	141400	8513630	6020	6020	6020	6020	0
386	20240415	141300	8513630	6020	6020	6020	6020	0
387	20240415	141200	8513630	6020	6020	6020	6020	0
388	20240415	141100	8513630	6020	6020	6020	6020	0
389	20240415	141000	8513630	6020	6020	6020	6020	0
390	20240415	140900	8513630	6020	6020	6020	6020	0
391	20240415	140800	8513630	6020	6020	6020	6020	0
392	20240415	140700	8513630	6020	6020	6020	6020	0
393	20240415	140600	8513630	6020	6020	6020	6020	0
394	20240415	140500	8513630	6020	6020	6020	6020	0
395	20240415	140400	8513630	6020	6020	6020	6020	0
396	20240415	140300	8513630	6020	6020	6020	6020	0
397	20240415	140200	8513630	6020	6020	6020	6020	0
398	20240415	140100	8513630	6020	6020	6020	6020	0
399	20240415	140000	8513630	6020	6020	6020	6020	0
400	20240415	135900	8513630	6020	6020	6020	6020	0
401	20240415	135800	8513630	6020	6020	6020	6020	0
402	20240415	135700	8513630	6020	6020	6020	6020	0
403	20240415	135600	8513630	6020	6020	6020	6020	300
404	20240415	135500	6707630	6090	6090	6090	6090	0
405	20240415	135400	6707630	6090	6090	6090	6090	0
406	20240415	135300	6707630	6090	6090	6090	6090	0
407	20240415	135200	6707630	6090	6090	6090	6090	10
408	20240415	135100	6646730	6020	6020	6020	6020	0
409	20240415	135000	6646730	6020	6020	6020	6020	0
410	20240415	134900	6646730	6020	6020	6020	6020	0
411	20240415	134800	6646730	6020	6020	6020	6020	0
412	20240415	134700	6646730	6020	6020	6020	6020	0
413	20240415	134600	6646730	6020	6020	6020	6020	0
414	20240415	134500	6646730	6020	6020	6020	6020	0
415	20240415	134400	6646730	6020	6020	6020	6020	0
416	20240415	134300	6646730	6020	6020	6020	6020	0
417	20240415	134200	6646730	6020	6020	6020	6020	0
418	20240415	134100	6646730	6020	6020	6020	6020	0
419	20240415	134000	6646730	6020	6020	6020	6020	0
420	20240415	133900	6646730	6020	6020	6020	6020	0
421	20240415	133800	6646730	6020	6020	6020	6020	0
422	20240415	133700	6646730	6020	6020	6020	6020	0
423	20240415	133600	6646730	6020	6020	6020	6020	0
424	20240415	133500	6646730	6020	6020	6020	6020	0
425	20240415	133400	6646730	6020	6020	6020	6020	0
426	20240415	133300	6646730	6020	6020	6020	6020	0
427	20240415	133200	6646730	6020	6020	6020	6020	0
428	20240415	133100	6646730	6020	6020	6020	6020	0
429	20240415	133000	6646730	6020	6020	6020	6020	0
430	20240415	132900	6646730	6020	6020	6020	6020	0
431	20240415	132800	6646730	6020	6050	6050	6020	700
432	20240415	132700	2426830	6270	6270	6270	6270	0
433	20240415	132600	2426830	6270	6270	6270	6270	0
434	20240415	132500	2426830	6270	6270	6270	6270	0
435	20240415	132400	2426830	6270	6270	6270	6270	0
436	20240415	132300	2426830	6270	6270	6270	6270	0
437	20240415	132200	2426830	6270	6270	6270	6270	0
438	20240415	132100	2426830	6270	6270	6270	6270	0
439	20240415	132000	2426830	6270	6270	6270	6270	0
440	20240415	131900	2426830	6270	6270	6270	6270	0
441	20240415	131800	2426830	6270	6270	6270	6270	0
442	20240415	131700	2426830	6270	6270	6270	6270	0
443	20240415	131600	2426830	6270	6270	6270	6270	0
444	20240415	131500	2426830	6270	6270	6270	6270	0
445	20240415	131400	2426830	6270	6270	6270	6270	0
446	20240415	131300	2426830	6270	6270	6270	6270	0
447	20240415	131200	2426830	6270	6270	6270	6270	0
448	20240415	131100	2426830	6270	6270	6270	6270	0
449	20240415	131000	2426830	6270	6270	6270	6270	0
450	20240415	130900	2426830	6270	6270	6270	6270	0
451	20240415	130800	2426830	6270	6270	6270	6270	0
452	20240415	130700	2426830	6270	6270	6270	6270	0
453	20240415	130600	2426830	6270	6270	6270	6270	0
454	20240415	130500	2426830	6270	6270	6270	6270	0
455	20240415	130400	2426830	6270	6270	6270	6270	0
456	20240415	130300	2426830	6270	6270	6270	6270	0
457	20240415	130200	2426830	6270	6270	6270	6270	0
458	20240415	130100	2426830	6270	6270	6270	6270	0
459	20240415	130000	2426830	6270	6270	6270	6270	0
460	20240415	125900	2426830	6270	6270	6270	6270	0
461	20240415	125800	2426830	6270	6270	6270	6270	0
462	20240415	125700	2426830	6270	6270	6270	6270	0
463	20240415	125600	2426830	6270	6270	6270	6270	0
464	20240415	125500	2426830	6270	6270	6270	6270	0
465	20240415	125400	2426830	6270	6270	6270	6270	0
466	20240415	125300	2426830	6270	6270	6270	6270	0
467	20240415	125200	2426830	6270	6270	6270	6270	0
468	20240415	125100	2426830	6270	6270	6270	6270	0
469	20240415	125000	2426830	6270	6270	6270	6270	0
470	20240415	124900	2426830	6270	6270	6270	6270	0
471	20240415	124800	2426830	6270	6270	6270	6270	0
472	20240415	124700	2426830	6270	6270	6270	6270	0
473	20240415	124600	2426830	6270	6270	6270	6270	0
474	20240415	124500	2426830	6270	6270	6270	6270	0
475	20240415	124400	2426830	6270	6270	6270	6270	0
476	20240415	124300	2426830	6270	6270	6270	6270	0
477	20240415	124200	2426830	6270	6270	6270	6270	0
478	20240415	124100	2426830	6270	6270	6270	6270	0
479	20240415	124000	2426830	6270	6270	6270	6270	0
480	20240415	123900	2426830	6270	6270	6270	6270	0
481	20240415	123800	2426830	6270	6270	6270	6270	0
482	20240415	123700	2426830	6270	6270	6270	6270	0
483	20240415	123600	2426830	6270	6270	6270	6270	0
484	20240415	123500	2426830	6270	6270	6270	6270	0
485	20240415	123400	2426830	6270	6270	6270	6270	0
486	20240415	123300	2426830	6270	6270	6270	6270	0
487	20240415	123200	2426830	6270	6270	6270	6270	0
488	20240415	123100	2426830	6270	6270	6270	6270	0
489	20240415	123000	2426830	6270	6270	6270	6270	0
490	20240415	122900	2426830	6270	6270	6270	6270	0
491	20240415	122800	2426830	6270	6270	6270	6270	0
492	20240415	122700	2426830	6270	6270	6270	6270	0
493	20240415	122600	2426830	6270	6270	6270	6270	0
494	20240415	122500	2426830	6270	6270	6270	6270	0
495	20240415	122400	2426830	6270	6270	6270	6270	0
496	20240415	122300	2426830	6270	6270	6270	6270	0
497	20240415	122200	2426830	6270	6270	6270	6270	0
498	20240415	122100	2426830	6270	6270	6270	6270	0
499	20240415	122000	2426830	6270	6270	6270	6270	0
500	20240415	121900	2426830	6270	6270	6270	6270	0
501	20240415	121800	2426830	6270	6270	6270	6270	0
502	20240415	121700	2426830	6270	6270	6270	6270	0
503	20240415	121600	2426830	6270	6270	6270	6270	0
504	20240415	121500	2426830	6270	6270	6270	6270	0
505	20240415	121400	2426830	6270	6270	6270	6270	0
506	20240415	121300	2426830	6270	6270	6270	6270	0
507	20240415	121200	2426830	6270	6270	6270	6270	0
508	20240415	121100	2426830	6270	6270	6270	6270	0
509	20240415	121000	2426830	6270	6270	6270	6270	0
510	20240415	120900	2426830	6270	6270	6270	6270	0
511	20240415	120800	2426830	6270	6270	6270	6270	0
512	20240415	120700	2426830	6270	6270	6270	6270	0
513	20240415	120600	2426830	6270	6270	6270	6270	0
514	20240415	120500	2426830	6270	6270	6270	6270	0
515	20240415	120400	2426830	6270	6270	6270	6270	0
516	20240415	120300	2426830	6270	6270	6270	6270	0
517	20240415	120200	2426830	6270	6270	6270	6270	0
518	20240415	120100	2426830	6270	6270	6270	6270	0
519	20240415	120000	2426830	6270	6270	6270	6270	0
520	20240415	115900	2426830	6270	6270	6270	6270	0
521	20240415	115800	2426830	6270	6270	6270	6270	0
522	20240415	115700	2426830	6270	6270	6270	6270	0
523	20240415	115600	2426830	6270	6270	6270	6270	0
524	20240415	115500	2426830	6270	6270	6270	6270	0
525	20240415	115400	2426830	6270	6270	6270	6270	0
526	20240415	115300	2426830	6270	6270	6270	6270	0
527	20240415	115200	2426830	6270	6270	6270	6270	0
528	20240415	115100	2426830	6270	6270	6270	6270	0
529	20240415	115000	2426830	6270	6270	6270	6270	0
530	20240415	114900	2426830	6270	6270	6270	6270	0
531	20240415	114800	2426830	6270	6270	6270	6270	0
532	20240415	114700	2426830	6270	6270	6270	6270	0
533	20240415	114600	2426830	6270	6270	6270	6270	0
534	20240415	114500	2426830	6270	6270	6270	6270	0
535	20240415	114400	2426830	6270	6270	6270	6270	0
536	20240415	114300	2426830	6270	6270	6270	6270	0
537	20240415	114200	2426830	6270	6270	6270	6270	0
538	20240415	114100	2426830	6270	6270	6270	6270	0
539	20240415	114000	2426830	6270	6270	6270	6270	0
540	20240415	113900	2426830	6270	6270	6270	6270	0
541	20240415	113800	2426830	6270	6270	6270	6270	0
542	20240415	113700	2426830	6270	6270	6270	6270	0
543	20240415	113600	2426830	6270	6270	6270	6270	0
544	20240415	113500	2426830	6270	6270	6270	6270	0
545	20240415	113400	2426830	6270	6270	6270	6270	0
546	20240415	113300	2426830	6270	6270	6270	6270	0
547	20240415	113200	2426830	6270	6270	6270	6270	0
548	20240415	113100	2426830	6270	6270	6270	6270	0
549	20240415	113000	2426830	6270	6270	6270	6270	0
550	20240415	112900	2426830	6270	6270	6270	6270	0
551	20240415	112800	2426830	6270	6270	6270	6270	0
552	20240415	112700	2426830	6270	6270	6270	6270	0
553	20240415	112600	2426830	6270	6270	6270	6270	0
554	20240415	112500	2426830	6270	6270	6270	6270	0
555	20240415	112400	2426830	6270	6270	6270	6270	0
556	20240415	112300	2426830	6270	6270	6270	6270	0
557	20240415	112200	2426830	6270	6270	6270	6270	0
558	20240415	112100	2426830	6270	6270	6270	6270	0
559	20240415	112000	2426830	6270	6270	6270	6270	0
560	20240415	111900	2426830	6270	6270	6270	6270	0
561	20240415	111800	2426830	6270	6270	6270	6270	0
562	20240415	111700	2426830	6270	6270	6270	6270	0
563	20240415	111600	2426830	6270	6270	6270	6270	0
564	20240415	111500	2426830	6270	6270	6270	6270	0
565	20240415	111400	2426830	6270	6270	6270	6270	0
566	20240415	111300	2426830	6270	6270	6270	6270	0
567	20240415	111200	2426830	6270	6270	6270	6270	0
568	20240415	111100	2426830	6270	6270	6270	6270	0
569	20240415	111000	2426830	6270	6270	6270	6270	0
570	20240415	110900	2426830	6270	6270	6270	6270	0
571	20240415	110800	2426830	6270	6270	6270	6270	0
572	20240415	110700	2426830	6270	6270	6270	6270	0
573	20240415	110600	2426830	6270	6270	6270	6270	0
574	20240415	110500	2426830	6270	6270	6270	6270	0
575	20240415	110400	2426830	6270	6270	6270	6270	0
576	20240415	110300	2426830	6270	6270	6270	6270	0
577	20240415	110200	2426830	6270	6270	6270	6270	0
578	20240415	110100	2426830	6270	6270	6270	6270	0
579	20240415	110000	2426830	6270	6270	6270	6270	1
580	20240415	105900	2420560	6280	6280	6280	6280	0
581	20240415	105800	2420560	6280	6280	6280	6280	0
582	20240415	105700	2420560	6280	6280	6280	6280	0
583	20240415	105600	2420560	6280	6280	6280	6280	0
584	20240415	105500	2420560	6280	6280	6280	6280	0
585	20240415	105400	2420560	6280	6280	6280	6280	0
586	20240415	105300	2420560	6280	6280	6280	6280	0
587	20240415	105200	2420560	6280	6280	6280	6280	0
588	20240415	105100	2420560	6280	6280	6280	6280	0
589	20240415	105000	2420560	6280	6280	6280	6280	0
590	20240415	104900	2420560	6280	6280	6280	6280	0
591	20240415	104800	2420560	6280	6280	6280	6280	0
592	20240415	104700	2420560	6280	6280	6280	6280	0
593	20240415	104600	2420560	6280	6280	6280	6280	0
594	20240415	104500	2420560	6280	6280	6280	6280	0
595	20240415	104400	2420560	6280	6280	6280	6280	0
596	20240415	104300	2420560	6280	6280	6280	6280	0
597	20240415	104200	2420560	6280	6280	6280	6280	0
598	20240415	104100	2420560	6280	6280	6280	6280	0
599	20240415	104000	2420560	6280	6280	6280	6280	0
600	20240415	103900	2420560	6280	6280	6280	6280	0
601	20240415	103800	2420560	6280	6280	6280	6280	0
602	20240415	103700	2420560	6280	6280	6280	6280	0
603	20240415	103600	2420560	6280	6280	6280	6280	0
604	20240415	103500	2420560	6280	6280	6280	6280	0
605	20240415	103400	2420560	6280	6280	6280	6280	0
606	20240415	103300	2420560	6280	6280	6280	6280	0
607	20240415	103200	2420560	6280	6280	6280	6280	0
608	20240415	103100	2420560	6280	6280	6280	6280	0
609	20240415	103000	2420560	6280	6280	6280	6280	0
610	20240415	102900	2420560	6280	6280	6280	6280	0
611	20240415	102800	2420560	6280	6280	6280	6280	0
612	20240415	102700	2420560	6280	6280	6280	6280	0
613	20240415	102600	2420560	6280	6280	6280	6280	0
614	20240415	102500	2420560	6280	6280	6280	6280	1
615	20240415	102400	2414280	6280	6280	6280	6280	0
616	20240415	102300	2414280	6280	6280	6280	6280	0
617	20240415	102200	2414280	6280	6280	6280	6280	0
618	20240415	102100	2414280	6280	6280	6280	6280	0
619	20240415	102000	2414280	6280	6280	6280	6280	0
620	20240415	101900	2414280	6280	6280	6280	6280	0
621	20240415	101800	2414280	6280	6280	6280	6280	0
622	20240415	101700	2414280	6280	6280	6280	6280	0
623	20240415	101600	2414280	6280	6280	6280	6280	0
624	20240415	101500	2414280	6280	6280	6280	6280	0
625	20240415	101400	2414280	6280	6280	6280	6280	0
626	20240415	101300	2414280	6280	6280	6280	6280	0
627	20240415	101200	2414280	6280	6280	6280	6280	0
628	20240415	101100	2414280	6280	6280	6280	6280	0
629	20240415	101000	2414280	6280	6280	6280	6280	0
630	20240415	100900	2414280	6280	6280	6280	6280	0
631	20240415	100800	2414280	6280	6280	6280	6280	0
632	20240415	100700	2414280	6280	6280	6280	6280	0
633	20240415	100600	2414280	6280	6280	6280	6280	0
634	20240415	100500	2414280	6280	6280	6280	6280	0
635	20240415	100400	2414280	6280	6280	6280	6280	0
636	20240415	100300	2414280	6280	6280	6280	6280	0
637	20240415	100200	2414280	6280	6280	6280	6280	0
638	20240415	100100	2414280	6280	6280	6280	6280	0
639	20240415	100000	2414280	6280	6280	6280	6280	0
640	20240415	095900	2414280	6280	6280	6280	6280	0
641	20240415	095800	2414280	6280	6280	6280	6280	0
642	20240415	095700	2414280	6280	6280	6280	6280	0
643	20240415	095600	2414280	6280	6280	6280	6280	0
644	20240415	095500	2414280	6280	6280	6280	6280	0
645	20240415	095400	2414280	6280	6280	6280	6280	0
646	20240415	095300	2414280	6280	6280	6280	6280	0
647	20240415	095200	2414280	6280	6280	6280	6280	0
648	20240415	095100	2414280	6280	6280	6280	6280	0
649	20240415	095000	2414280	6280	6280	6280	6280	0
650	20240415	094900	2414280	6280	6280	6280	6280	0
651	20240415	094800	2414280	6280	6280	6280	6280	0
652	20240415	094700	2414280	6280	6280	6280	6280	0
653	20240415	094600	2414280	6280	6280	6280	6280	0
654	20240415	094500	2414280	6280	6280	6280	6280	0
655	20240415	094400	2414280	6280	6280	6280	6280	0
656	20240415	094300	2414280	6280	6280	6280	6280	0
657	20240415	094200	2414280	6280	6280	6280	6280	0
658	20240415	094100	2414280	6280	6280	6280	6280	1
659	20240415	094000	2408000	6020	6020	6020	6020	0
660	20240415	093900	2408000	6020	6020	6020	6020	0
661	20240415	093800	2408000	6020	6020	6020	6020	0
662	20240415	093700	2408000	6020	6020	6020	6020	0
663	20240415	093600	2408000	6020	6020	6020	6020	0
664	20240415	093500	2408000	6020	6020	6020	6020	0
665	20240415	093400	2408000	6020	6020	6020	6020	0
666	20240415	093300	2408000	6020	6020	6020	6020	0
667	20240415	093200	2408000	6020	6020	6020	6020	0
668	20240415	093100	2408000	6020	6020	6020	6020	0
669	20240415	093000	2408000	6020	6020	6020	6020	0
670	20240415	092900	2408000	6020	6020	6020	6020	0
671	20240415	092800	2408000	6020	6020	6020	6020	0
672	20240415	092700	2408000	6020	6020	6020	6020	0
673	20240415	092600	2408000	6020	6020	6020	6020	0
674	20240415	092500	2408000	6020	6020	6020	6020	0
675	20240415	092400	2408000	6020	6020	6020	6020	0
676	20240415	092300	2408000	6020	6020	6020	6020	0
677	20240415	092200	2408000	6020	6020	6020	6020	0
678	20240415	092100	2408000	6020	6020	6020	6020	0
679	20240415	092000	2408000	6020	6020	6020	6020	0
680	20240415	091900	2408000	6020	6020	6020	6020	0
681	20240415	091800	2408000	6020	6020	6020	6020	0
682	20240415	091700	2408000	6020	6020	6020	6020	0
683	20240415	091600	2408000	6020	6020	6020	6020	0
684	20240415	091500	2408000	6020	6020	6020	6020	0
685	20240415	091400	2408000	6020	6020	6020	6020	0
686	20240415	091300	2408000	6020	6020	6020	6020	0
687	20240415	091200	2408000	6020	6020	6020	6020	0
688	20240415	091100	2408000	6020	6020	6020	6020	0
689	20240415	091000	2408000	6020	6020	6020	6020	0
690	20240415	090900	2408000	6020	6020	6020	6020	0
691	20240415	090800	2408000	6020	6020	6020	6020	0
692	20240415	090700	2408000	6020	6020	6020	6020	0
693	20240415	090600	2408000	6020	6020	6020	6020	0
694	20240415	090500	2408000	6020	6020	6020	6020	0
695	20240415	090400	2408000	6020	6020	6020	6020	0
696	20240415	090300	2408000	6020	6020	6020	6020	0
697	20240415	090200	2408000	6020	6020	6020	6020	400
698	20240415	090100	0	6300	6300	6300	6300	0
699	20240415	090000	0	6300	6300	6300	6300	0