KissMeData/103660/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	203000	6110308	1600	1500	1600	1500	100
3	20240404	202900	6110308	1600	1600	1600	1600	0
4	20240404	202800	6110308	1600	1600	1600	1600	0
5	20240404	202700	6110308	1600	1600	1600	1600	0
6	20240404	202600	6110308	1600	1600	1600	1600	0
7	20240404	202500	6110308	1600	1600	1600	1600	0
8	20240404	202400	6110308	1600	1600	1600	1600	0
9	20240404	202300	6110308	1600	1600	1600	1600	0
10	20240404	202200	6110308	1600	1600	1600	1600	0
11	20240404	202100	6110308	1600	1600	1600	1600	0
12	20240404	202000	6110308	1600	1600	1600	1600	0
13	20240404	201900	6110308	1600	1600	1600	1600	0
14	20240404	201800	6110308	1600	1600	1600	1600	0
15	20240404	201700	6110308	1600	1600	1600	1600	0
16	20240404	201600	6110308	1600	1600	1600	1600	0
17	20240404	201500	6110308	1600	1600	1600	1600	0
18	20240404	201400	6110308	1600	1600	1600	1600	0
19	20240404	201300	6110308	1600	1600	1600	1600	0
20	20240404	201200	6110308	1600	1600	1600	1600	0
21	20240404	201100	6110308	1600	1600	1600	1600	0
22	20240404	201000	6110308	1600	1600	1600	1600	0
23	20240404	200900	6110308	1600	1600	1600	1600	0
24	20240404	200800	6110308	1600	1600	1600	1600	0
25	20240404	200700	6110308	1600	1600	1600	1600	0
26	20240404	200600	6110308	1600	1600	1600	1600	0
27	20240404	200500	6110308	1600	1600	1600	1600	0
28	20240404	200400	6110308	1600	1600	1600	1600	0
29	20240404	200300	6110308	1600	1600	1600	1600	0
30	20240404	200200	6110308	1600	1600	1600	1600	0
31	20240404	200100	6110308	1600	1600	1600	1600	0
32	20240404	200000	6110308	1600	1500	1600	1500	100
33	20240404	195900	6110308	1600	1600	1600	1600	0
34	20240404	195800	6110308	1600	1600	1600	1600	0
35	20240404	195700	6110308	1600	1600	1600	1600	0
36	20240404	195600	6110308	1600	1600	1600	1600	0
37	20240404	195500	6110308	1600	1600	1600	1600	0
38	20240404	195400	6110308	1600	1600	1600	1600	0
39	20240404	195300	6110308	1600	1600	1600	1600	0
40	20240404	195200	6110308	1600	1600	1600	1600	0
41	20240404	195100	6110308	1600	1600	1600	1600	0
42	20240404	195000	6110308	1600	1600	1600	1600	0
43	20240404	194900	6110308	1600	1600	1600	1600	0
44	20240404	194800	6110308	1600	1600	1600	1600	0
45	20240404	194700	6110308	1600	1600	1600	1600	0
46	20240404	194600	6110308	1600	1600	1600	1600	0
47	20240404	194500	6110308	1600	1600	1600	1600	0
48	20240404	194400	6110308	1600	1600	1600	1600	0
49	20240404	194300	6110308	1600	1600	1600	1600	0
50	20240404	194200	6110308	1600	1600	1600	1600	0
51	20240404	194100	6110308	1600	1600	1600	1600	0
52	20240404	194000	6110308	1600	1600	1600	1600	0
53	20240404	193900	6110308	1600	1600	1600	1600	0
54	20240404	193800	6110308	1600	1600	1600	1600	0
55	20240404	193700	6110308	1600	1600	1600	1600	0
56	20240404	193600	6110308	1600	1600	1600	1600	0
57	20240404	193500	6110308	1600	1600	1600	1600	0
58	20240404	193400	6110308	1600	1600	1600	1600	0
59	20240404	193300	6110308	1600	1600	1600	1600	0
60	20240404	193200	6110308	1600	1600	1600	1600	0
61	20240404	193100	6110308	1600	1600	1600	1600	0
62	20240404	193000	6110308	1600	1500	1600	1500	100
63	20240404	192900	6110308	1600	1600	1600	1600	0
64	20240404	192800	6110308	1600	1600	1600	1600	0
65	20240404	192700	6110308	1600	1600	1600	1600	0
66	20240404	192600	6110308	1600	1600	1600	1600	0
67	20240404	192500	6110308	1600	1600	1600	1600	0
68	20240404	192400	6110308	1600	1600	1600	1600	0
69	20240404	192300	6110308	1600	1600	1600	1600	0
70	20240404	192200	6110308	1600	1600	1600	1600	0
71	20240404	192100	6110308	1600	1600	1600	1600	0
72	20240404	192000	6110308	1600	1600	1600	1600	0
73	20240404	191900	6110308	1600	1600	1600	1600	0
74	20240404	191800	6110308	1600	1600	1600	1600	0
75	20240404	191700	6110308	1600	1600	1600	1600	0
76	20240404	191600	6110308	1600	1600	1600	1600	0
77	20240404	191500	6110308	1600	1600	1600	1600	0
78	20240404	191400	6110308	1600	1600	1600	1600	0
79	20240404	191300	6110308	1600	1600	1600	1600	0
80	20240404	191200	6110308	1600	1600	1600	1600	0
81	20240404	191100	6110308	1600	1600	1600	1600	0
82	20240404	191000	6110308	1600	1600	1600	1600	0
83	20240404	190900	6110308	1600	1600	1600	1600	0
84	20240404	190800	6110308	1600	1600	1600	1600	0
85	20240404	190700	6110308	1600	1600	1600	1600	0
86	20240404	190600	6110308	1600	1600	1600	1600	0
87	20240404	190500	6110308	1600	1600	1600	1600	0
88	20240404	190400	6110308	1600	1600	1600	1600	0
89	20240404	190300	6110308	1600	1600	1600	1600	0
90	20240404	190200	6110308	1600	1600	1600	1600	0
91	20240404	190100	6110308	1600	1600	1600	1600	0
92	20240404	190000	6110308	1600	1500	1600	1500	100
93	20240404	185900	6110308	1600	1600	1600	1600	0
94	20240404	185800	6110308	1600	1600	1600	1600	0
95	20240404	185700	6110308	1600	1600	1600	1600	0
96	20240404	185600	6110308	1600	1600	1600	1600	0
97	20240404	185500	6110308	1600	1600	1600	1600	0
98	20240404	185400	6110308	1600	1600	1600	1600	0
99	20240404	185300	6110308	1600	1600	1600	1600	0
100	20240404	185200	6110308	1600	1600	1600	1600	0
101	20240404	185100	6110308	1600	1600	1600	1600	0
102	20240404	185000	6110308	1600	1600	1600	1600	0
103	20240404	184900	6110308	1600	1600	1600	1600	0
104	20240404	184800	6110308	1600	1600	1600	1600	0
105	20240404	184700	6110308	1600	1600	1600	1600	0
106	20240404	184600	6110308	1600	1600	1600	1600	0
107	20240404	184500	6110308	1600	1600	1600	1600	0
108	20240404	184400	6110308	1600	1600	1600	1600	0
109	20240404	184300	6110308	1600	1600	1600	1600	0
110	20240404	184200	6110308	1600	1600	1600	1600	0
111	20240404	184100	6110308	1600	1600	1600	1600	0
112	20240404	184000	6110308	1600	1600	1600	1600	0
113	20240404	183900	6110308	1600	1600	1600	1600	0
114	20240404	183800	6110308	1600	1600	1600	1600	0
115	20240404	183700	6110308	1600	1600	1600	1600	0
116	20240404	183600	6110308	1600	1600	1600	1600	0
117	20240404	183500	6110308	1600	1600	1600	1600	0
118	20240404	183400	6110308	1600	1600	1600	1600	0
119	20240404	183300	6110308	1600	1600	1600	1600	0
120	20240404	183200	6110308	1600	1600	1600	1600	0
121	20240404	183100	6110308	1600	1600	1600	1600	0
122	20240404	183000	6110308	1600	1500	1600	1500	100
123	20240404	182900	6110308	1600	1600	1600	1600	0
124	20240404	182800	6110308	1600	1600	1600	1600	0
125	20240404	182700	6110308	1600	1600	1600	1600	0
126	20240404	182600	6110308	1600	1600	1600	1600	0
127	20240404	182500	6110308	1600	1600	1600	1600	0
128	20240404	182400	6110308	1600	1600	1600	1600	0
129	20240404	182300	6110308	1600	1600	1600	1600	0
130	20240404	182200	6110308	1600	1600	1600	1600	0
131	20240404	182100	6110308	1600	1600	1600	1600	0
132	20240404	182000	6110308	1600	1600	1600	1600	0
133	20240404	181900	6110308	1600	1600	1600	1600	0
134	20240404	181800	6110308	1600	1600	1600	1600	0
135	20240404	181700	6110308	1600	1600	1600	1600	0
136	20240404	181600	6110308	1600	1600	1600	1600	0
137	20240404	181500	6110308	1600	1600	1600	1600	0
138	20240404	181400	6110308	1600	1600	1600	1600	0
139	20240404	181300	6110308	1600	1600	1600	1600	0
140	20240404	181200	6110308	1600	1600	1600	1600	0
141	20240404	181100	6110308	1600	1600	1600	1600	0
142	20240404	181000	6110308	1600	1600	1600	1600	0
143	20240404	180900	6110308	1600	1600	1600	1600	0
144	20240404	180800	6110308	1600	1600	1600	1600	0
145	20240404	180700	6110308	1600	1600	1600	1600	0
146	20240404	180600	6110308	1600	1600	1600	1600	0
147	20240404	180500	6110308	1600	1600	1600	1600	0
148	20240404	180400	6110308	1600	1600	1600	1600	0
149	20240404	180300	6110308	1600	1600	1600	1600	0
150	20240404	180200	6110308	1600	1600	1600	1600	0
151	20240404	180100	6110308	1600	1600	1600	1600	0
152	20240404	180000	6110308	1600	1500	1600	1500	100
153	20240404	175900	6110308	1600	1600	1600	1600	0
154	20240404	175800	6110308	1600	1600	1600	1600	0
155	20240404	175700	6110308	1600	1600	1600	1600	0
156	20240404	175600	6110308	1600	1600	1600	1600	0
157	20240404	175500	6110308	1600	1600	1600	1600	0
158	20240404	175400	6110308	1600	1600	1600	1600	0
159	20240404	175300	6110308	1600	1600	1600	1600	0
160	20240404	175200	6110308	1600	1600	1600	1600	0
161	20240404	175100	6110308	1600	1600	1600	1600	0
162	20240404	175000	6110308	1600	1600	1600	1600	0
163	20240404	174900	6110308	1600	1600	1600	1600	0
164	20240404	174800	6110308	1600	1600	1600	1600	0
165	20240404	174700	6110308	1600	1600	1600	1600	0
166	20240404	174600	6110308	1600	1600	1600	1600	0
167	20240404	174500	6110308	1600	1600	1600	1600	0
168	20240404	174400	6110308	1600	1600	1600	1600	0
169	20240404	174300	6110308	1600	1600	1600	1600	0
170	20240404	174200	6110308	1600	1600	1600	1600	0
171	20240404	174100	6110308	1600	1600	1600	1600	0
172	20240404	174000	6110308	1600	1600	1600	1600	0
173	20240404	173900	6110308	1600	1600	1600	1600	0
174	20240404	173800	6110308	1600	1600	1600	1600	0
175	20240404	173700	6110308	1600	1600	1600	1600	0
176	20240404	173600	6110308	1600	1600	1600	1600	0
177	20240404	173500	6110308	1600	1600	1600	1600	0
178	20240404	173400	6110308	1600	1600	1600	1600	0
179	20240404	173300	6110308	1600	1600	1600	1600	0
180	20240404	173200	6110308	1600	1600	1600	1600	0
181	20240404	173100	6110308	1600	1600	1600	1600	0
182	20240404	173000	6110308	1600	1500	1600	1500	100
183	20240404	172900	6110308	1600	1600	1600	1600	0
184	20240404	172800	6110308	1600	1600	1600	1600	0
185	20240404	172700	6110308	1600	1600	1600	1600	0
186	20240404	172600	6110308	1600	1600	1600	1600	0
187	20240404	172500	6110308	1600	1600	1600	1600	0
188	20240404	172400	6110308	1600	1600	1600	1600	0
189	20240404	172300	6110308	1600	1600	1600	1600	0
190	20240404	172200	6110308	1600	1600	1600	1600	0
191	20240404	172100	6110308	1600	1600	1600	1600	0
192	20240404	172000	6110308	1600	1600	1600	1600	0
193	20240404	171900	6110308	1600	1600	1600	1600	0
194	20240404	171800	6110308	1600	1600	1600	1600	0
195	20240404	171700	6110308	1600	1600	1600	1600	0
196	20240404	171600	6110308	1600	1600	1600	1600	0
197	20240404	171500	6110308	1600	1600	1600	1600	0
198	20240404	171400	6110308	1600	1600	1600	1600	0
199	20240404	171300	6110308	1600	1600	1600	1600	0
200	20240404	171200	6110308	1600	1600	1600	1600	0
201	20240404	171100	6110308	1600	1600	1600	1600	0
202	20240404	171000	6110308	1600	1600	1600	1600	0
203	20240404	170900	6110308	1600	1600	1600	1600	0
204	20240404	170800	6110308	1600	1600	1600	1600	0
205	20240404	170700	6110308	1600	1600	1600	1600	0
206	20240404	170600	6110308	1600	1600	1600	1600	0
207	20240404	170500	6110308	1600	1600	1600	1600	0
208	20240404	170400	6110308	1600	1600	1600	1600	0
209	20240404	170300	6110308	1600	1600	1600	1600	0
210	20240404	170200	6110308	1600	1600	1600	1600	0
211	20240404	170100	6110308	1600	1600	1600	1600	0
212	20240404	170000	6110308	1600	1500	1600	1500	100
213	20240404	165900	6110308	1600	1600	1600	1600	0
214	20240404	165800	6110308	1600	1600	1600	1600	0
215	20240404	165700	6110308	1600	1600	1600	1600	0
216	20240404	165600	6110308	1600	1600	1600	1600	0
217	20240404	165500	6110308	1600	1600	1600	1600	0
218	20240404	165400	6110308	1600	1600	1600	1600	0
219	20240404	165300	6110308	1600	1600	1600	1600	0
220	20240404	165200	6110308	1600	1600	1600	1600	0
221	20240404	165100	6110308	1600	1600	1600	1600	0
222	20240404	165000	6110308	1600	1600	1600	1600	0
223	20240404	164900	6110308	1600	1600	1600	1600	0
224	20240404	164800	6110308	1600	1600	1600	1600	0
225	20240404	164700	6110308	1600	1600	1600	1600	0
226	20240404	164600	6110308	1600	1600	1600	1600	0
227	20240404	164500	6110308	1600	1600	1600	1600	0
228	20240404	164400	6110308	1600	1600	1600	1600	0
229	20240404	164300	6110308	1600	1600	1600	1600	0
230	20240404	164200	6110308	1600	1600	1600	1600	0
231	20240404	164100	6110308	1600	1600	1600	1600	0
232	20240404	164000	6110308	1600	1600	1600	1600	0
233	20240404	163900	6110308	1600	1600	1600	1600	0
234	20240404	163800	6110308	1600	1600	1600	1600	0
235	20240404	163700	6110308	1600	1600	1600	1600	0
236	20240404	163600	6110308	1600	1600	1600	1600	0
237	20240404	163500	6110308	1600	1600	1600	1600	0
238	20240404	163400	6110308	1600	1600	1600	1600	0
239	20240404	163300	6110308	1600	1600	1600	1600	0
240	20240404	163200	6110308	1600	1600	1600	1600	0
241	20240404	163100	6110308	1600	1600	1600	1600	0
242	20240404	163000	6110308	1600	1500	1600	1500	100
243	20240404	162900	6110308	1600	1600	1600	1600	0
244	20240404	162800	6110308	1600	1600	1600	1600	0
245	20240404	162700	6110308	1600	1600	1600	1600	0
246	20240404	162600	6110308	1600	1600	1600	1600	0
247	20240404	162500	6110308	1600	1600	1600	1600	0
248	20240404	162400	6110308	1600	1600	1600	1600	0
249	20240404	162300	6110308	1600	1600	1600	1600	0
250	20240404	162200	6110308	1600	1600	1600	1600	0
251	20240404	162100	6110308	1600	1600	1600	1600	0
252	20240404	162000	6110308	1600	1600	1600	1600	0
253	20240404	161900	6110308	1600	1600	1600	1600	0
254	20240404	161800	6110308	1600	1600	1600	1600	0
255	20240404	161700	6110308	1600	1600	1600	1600	0
256	20240404	161600	6110308	1600	1600	1600	1600	0
257	20240404	161500	6110308	1600	1600	1600	1600	0
258	20240404	161400	6110308	1600	1600	1600	1600	0
259	20240404	161300	6110308	1600	1600	1600	1600	0
260	20240404	161200	6110308	1600	1600	1600	1600	0
261	20240404	161100	6110308	1600	1600	1600	1600	0
262	20240404	161000	6110308	1600	1600	1600	1600	0
263	20240404	160900	6110308	1600	1600	1600	1600	0
264	20240404	160800	6110308	1600	1600	1600	1600	0
265	20240404	160700	6110308	1600	1600	1600	1600	0
266	20240404	160600	6110308	1600	1600	1600	1600	0
267	20240404	160500	6110308	1600	1600	1600	1600	0
268	20240404	160400	6110308	1600	1600	1600	1600	0
269	20240404	160300	6110308	1600	1600	1600	1600	0
270	20240404	160200	6110308	1600	1600	1600	1600	0
271	20240404	160100	6110308	1600	1600	1600	1600	0
272	20240404	160000	6110308	1600	1500	1600	1500	100
273	20240404	155900	6110308	1600	1600	1600	1600	0
274	20240404	155800	6110308	1600	1600	1600	1600	0
275	20240404	155700	6110308	1600	1600	1600	1600	0
276	20240404	155600	6110308	1600	1600	1600	1600	0
277	20240404	155500	6110308	1600	1600	1600	1600	0
278	20240404	155400	6110308	1600	1600	1600	1600	0
279	20240404	155300	6110308	1600	1600	1600	1600	0
280	20240404	155200	6110308	1600	1600	1600	1600	0
281	20240404	155100	6110308	1600	1600	1600	1600	0
282	20240404	155000	6110308	1600	1600	1600	1600	0
283	20240404	154900	6110308	1600	1600	1600	1600	0
284	20240404	154800	6110308	1600	1600	1600	1600	0
285	20240404	154700	6110308	1600	1600	1600	1600	0
286	20240404	154600	6110308	1600	1600	1600	1600	0
287	20240404	154500	6110308	1600	1600	1600	1600	0
288	20240404	154400	6110308	1600	1600	1600	1600	0
289	20240404	154300	6110308	1600	1600	1600	1600	0
290	20240404	154200	6110308	1600	1600	1600	1600	0
291	20240404	154100	6110308	1600	1600	1600	1600	0
292	20240404	154000	6110308	1600	1600	1600	1600	0
293	20240404	153900	6110308	1600	1600	1600	1600	0
294	20240404	153800	6110308	1600	1600	1600	1600	0
295	20240404	153700	6110308	1600	1600	1600	1600	0
296	20240404	153600	6110308	1600	1600	1600	1600	0
297	20240404	153500	6110308	1600	1600	1600	1600	0
298	20240404	153400	6110308	1600	1600	1600	1600	0
299	20240404	153300	6110308	1600	1600	1600	1600	0
300	20240404	153200	6110308	1600	1600	1600	1600	0
301	20240404	153100	6110308	1600	1600	1600	1600	0
302	20240404	153000	6110308	1600	1500	1600	1500	100
303	20240404	152900	6110308	1600	1600	1600	1600	0
304	20240404	152800	6110308	1600	1600	1600	1600	0
305	20240404	152700	6110308	1600	1600	1600	1600	0
306	20240404	152600	6110308	1600	1600	1600	1600	0
307	20240404	152500	6110308	1600	1600	1600	1600	0
308	20240404	152400	6110308	1600	1600	1600	1600	0
309	20240404	152300	6110308	1600	1600	1600	1600	0
310	20240404	152200	6110308	1600	1600	1600	1600	0
311	20240404	152100	6110308	1600	1600	1600	1600	0
312	20240404	152000	6110308	1600	1600	1600	1600	0
313	20240404	151900	6110308	1600	1600	1600	1600	0
314	20240404	151800	6110308	1600	1600	1600	1600	0
315	20240404	151700	6110308	1600	1600	1600	1600	0
316	20240404	151600	6110308	1600	1600	1600	1600	0
317	20240404	151500	6110308	1600	1600	1600	1600	0
318	20240404	151400	6110308	1600	1600	1600	1600	0
319	20240404	151300	6110308	1600	1600	1600	1600	0
320	20240404	151200	6110308	1600	1600	1600	1600	0
321	20240404	151100	6110308	1600	1600	1600	1600	0
322	20240404	151000	6110308	1600	1600	1600	1600	0
323	20240404	150900	6110308	1600	1600	1600	1600	0
324	20240404	150800	6110308	1600	1600	1600	1600	0
325	20240404	150700	6110308	1600	1600	1600	1600	0
326	20240404	150600	6110308	1600	1600	1600	1600	0
327	20240404	150500	6110308	1600	1600	1600	1600	0
328	20240404	150400	6110308	1600	1600	1600	1600	0
329	20240404	150300	6110308	1600	1600	1600	1600	0
330	20240404	150200	6110308	1600	1600	1600	1600	0
331	20240404	150100	6110308	1600	1600	1600	1600	0
332	20240404	150000	6110308	1600	1600	1600	1600	0
333	20240404	145900	6110308	1600	1600	1600	1600	0
334	20240404	145800	6110308	1600	1600	1600	1600	0
335	20240404	145700	6110308	1600	1600	1600	1600	0
336	20240404	145600	6110308	1600	1600	1600	1600	0
337	20240404	145500	6110308	1600	1600	1600	1600	0
338	20240404	145400	6110308	1600	1600	1600	1600	0
339	20240404	145300	6110308	1600	1600	1600	1600	0
340	20240404	145200	6110308	1600	1600	1600	1600	0
341	20240404	145100	6110308	1600	1600	1600	1600	0
342	20240404	145000	6110308	1600	1600	1600	1600	0
343	20240404	144900	6110308	1600	1600	1600	1600	0
344	20240404	144800	6110308	1600	1600	1600	1600	0
345	20240404	144700	6110308	1600	1600	1600	1600	0
346	20240404	144600	6110308	1600	1600	1600	1600	0
347	20240404	144500	6110308	1600	1600	1600	1600	0
348	20240404	144400	6110308	1600	1600	1600	1600	0
349	20240404	144300	6110308	1600	1600	1600	1600	0
350	20240404	144200	6110308	1600	1600	1600	1600	0
351	20240404	144100	6110308	1600	1600	1600	1600	0
352	20240404	144000	6110308	1600	1600	1600	1600	0
353	20240404	143900	6110308	1600	1600	1600	1600	0
354	20240404	143800	6110308	1600	1600	1600	1600	0
355	20240404	143700	6110308	1600	1600	1600	1600	0
356	20240404	143600	6110308	1600	1600	1600	1600	0
357	20240404	143500	6110308	1600	1600	1600	1600	0
358	20240404	143400	6110308	1600	1600	1600	1600	0
359	20240404	143300	6110308	1600	1600	1600	1600	0
360	20240404	143200	6110308	1600	1600	1600	1600	0
361	20240404	143100	6110308	1600	1600	1600	1600	0
362	20240404	143000	6110308	1600	1600	1600	1600	0
363	20240404	142900	6110308	1600	1600	1600	1600	0
364	20240404	142800	6110308	1600	1600	1600	1600	0
365	20240404	142700	6110308	1600	1600	1600	1600	0
366	20240404	142600	6110308	1600	1600	1600	1600	0
367	20240404	142500	6110308	1600	1600	1600	1600	0
368	20240404	142400	6110308	1600	1600	1600	1600	0
369	20240404	142300	6110308	1600	1600	1600	1600	0
370	20240404	142200	6110308	1600	1600	1600	1600	0
371	20240404	142100	6110308	1600	1600	1600	1600	0
372	20240404	142000	6110308	1600	1600	1600	1600	0
373	20240404	141900	6110308	1600	1600	1600	1600	0
374	20240404	141800	6110308	1600	1600	1600	1600	0
375	20240404	141700	6110308	1600	1600	1600	1600	0
376	20240404	141600	6110308	1600	1600	1600	1600	0
377	20240404	141500	6110308	1600	1500	1600	1500	100
378	20240404	141400	5959508	1500	1500	1500	1500	0
379	20240404	141300	5959508	1500	1500	1500	1500	0
380	20240404	141200	5959508	1500	1500	1500	1500	0
381	20240404	141100	5959508	1500	1500	1500	1500	0
382	20240404	141000	5959508	1500	1500	1500	1500	0
383	20240404	140900	5959508	1500	1500	1500	1500	0
384	20240404	140800	5959508	1500	1500	1500	1500	0
385	20240404	140700	5959508	1500	1500	1500	1500	0
386	20240404	140600	5959508	1500	1500	1500	1500	0
387	20240404	140500	5959508	1500	1500	1500	1500	0
388	20240404	140400	5959508	1500	1500	1500	1500	0
389	20240404	140300	5959508	1500	1500	1500	1500	0
390	20240404	140200	5959508	1500	1500	1500	1500	0
391	20240404	140100	5959508	1500	1500	1500	1500	0
392	20240404	140000	5959508	1500	1500	1500	1500	0
393	20240404	135900	5959508	1500	1500	1500	1500	0
394	20240404	135800	5959508	1500	1500	1500	1500	0
395	20240404	135700	5959508	1500	1500	1500	1500	0
396	20240404	135600	5959508	1500	1500	1500	1500	0
397	20240404	135500	5959508	1500	1500	1500	1500	8
398	20240404	135400	5947508	1500	1500	1500	1500	0
399	20240404	135300	5947508	1500	1500	1500	1500	4
400	20240404	135200	5941508	1500	1498	1500	1498	488
401	20240404	135100	5209596	1498	1498	1498	1498	0
402	20240404	135000	5209596	1498	1498	1498	1498	0
403	20240404	134900	5209596	1498	1450	1498	1450	200
404	20240404	134800	4913740	1450	1450	1450	1450	0
405	20240404	134700	4913740	1450	1450	1450	1450	0
406	20240404	134600	4913740	1450	1450	1450	1450	0
407	20240404	134500	4913740	1450	1450	1450	1450	0
408	20240404	134400	4913740	1450	1450	1450	1450	0
409	20240404	134300	4913740	1450	1450	1450	1450	0
410	20240404	134200	4913740	1450	1450	1450	1450	0
411	20240404	134100	4913740	1450	1450	1450	1450	0
412	20240404	134000	4913740	1450	1450	1450	1450	0
413	20240404	133900	4913740	1450	1450	1450	1450	0
414	20240404	133800	4913740	1450	1450	1450	1450	0
415	20240404	133700	4913740	1450	1450	1450	1450	0
416	20240404	133600	4913740	1450	1450	1450	1450	0
417	20240404	133500	4913740	1450	1399	1450	1399	300
418	20240404	133400	4483968	1399	1399	1399	1399	0
419	20240404	133300	4483968	1399	1399	1399	1399	0
420	20240404	133200	4483968	1399	1399	1399	1399	166
421	20240404	133100	4251734	1399	1390	1399	1390	2000
422	20240404	133000	1462837	1399	1399	1399	1399	0
423	20240404	132900	1462837	1399	1398	1399	1398	1000
424	20240404	132800	64500	1400	1400	1400	1400	0
425	20240404	132700	64500	1400	1400	1400	1400	0
426	20240404	132600	64500	1400	1400	1400	1400	0
427	20240404	132500	64500	1400	1400	1400	1400	0
428	20240404	132400	64500	1400	1400	1400	1400	0
429	20240404	132300	64500	1400	1400	1400	1400	0
430	20240404	132200	64500	1400	1400	1400	1400	0
431	20240404	132100	64500	1400	1400	1400	1400	0
432	20240404	132000	64500	1400	1400	1400	1400	0
433	20240404	131900	64500	1400	1400	1400	1400	0
434	20240404	131800	64500	1400	1400	1400	1400	0
435	20240404	131700	64500	1400	1400	1400	1400	0
436	20240404	131600	64500	1400	1400	1400	1400	0
437	20240404	131500	64500	1400	1400	1400	1400	0
438	20240404	131400	64500	1400	1400	1400	1400	0
439	20240404	131300	64500	1400	1400	1400	1400	0
440	20240404	131200	64500	1400	1400	1400	1400	0
441	20240404	131100	64500	1400	1400	1400	1400	0
442	20240404	131000	64500	1400	1400	1400	1400	0
443	20240404	130900	64500	1400	1400	1400	1400	0
444	20240404	130800	64500	1400	1400	1400	1400	0
445	20240404	130700	64500	1400	1400	1400	1400	0
446	20240404	130600	64500	1400	1400	1400	1400	0
447	20240404	130500	64500	1400	1400	1400	1400	0
448	20240404	130400	64500	1400	1400	1400	1400	0
449	20240404	130300	64500	1400	1400	1400	1400	0
450	20240404	130200	64500	1400	1400	1400	1400	0
451	20240404	130100	64500	1400	1400	1400	1400	0
452	20240404	130000	64500	1400	1400	1400	1400	0
453	20240404	125900	64500	1400	1400	1400	1400	0
454	20240404	125800	64500	1400	1400	1400	1400	0
455	20240404	125700	64500	1400	1400	1400	1400	0
456	20240404	125600	64500	1400	1400	1400	1400	0
457	20240404	125500	64500	1400	1400	1400	1400	0
458	20240404	125400	64500	1400	1400	1400	1400	0
459	20240404	125300	64500	1400	1400	1400	1400	0
460	20240404	125200	64500	1400	1400	1400	1400	0
461	20240404	125100	64500	1400	1400	1400	1400	0
462	20240404	125000	64500	1400	1400	1400	1400	0
463	20240404	124900	64500	1400	1400	1400	1400	0
464	20240404	124800	64500	1400	1400	1400	1400	0
465	20240404	124700	64500	1400	1400	1400	1400	0
466	20240404	124600	64500	1400	1400	1400	1400	0
467	20240404	124500	64500	1400	1400	1400	1400	0
468	20240404	124400	64500	1400	1400	1400	1400	0
469	20240404	124300	64500	1400	1400	1400	1400	0
470	20240404	124200	64500	1400	1400	1400	1400	0
471	20240404	124100	64500	1400	1400	1400	1400	0
472	20240404	124000	64500	1400	1400	1400	1400	0
473	20240404	123900	64500	1400	1400	1400	1400	0
474	20240404	123800	64500	1400	1400	1400	1400	0
475	20240404	123700	64500	1400	1400	1400	1400	0
476	20240404	123600	64500	1400	1400	1400	1400	0
477	20240404	123500	64500	1400	1400	1400	1400	0
478	20240404	123400	64500	1400	1400	1400	1400	0
479	20240404	123300	64500	1400	1400	1400	1400	0
480	20240404	123200	64500	1400	1400	1400	1400	0
481	20240404	123100	64500	1400	1400	1400	1400	0
482	20240404	123000	64500	1400	1400	1400	1400	0
483	20240404	122900	64500	1400	1400	1400	1400	0
484	20240404	122800	64500	1400	1400	1400	1400	0
485	20240404	122700	64500	1400	1400	1400	1400	0
486	20240404	122600	64500	1400	1400	1400	1400	0
487	20240404	122500	64500	1400	1400	1400	1400	0
488	20240404	122400	64500	1400	1400	1400	1400	0
489	20240404	122300	64500	1400	1400	1400	1400	0
490	20240404	122200	64500	1400	1400	1400	1400	0
491	20240404	122100	64500	1400	1400	1400	1400	0
492	20240404	122000	64500	1400	1400	1400	1400	0
493	20240404	121900	64500	1400	1400	1400	1400	0
494	20240404	121800	64500	1400	1400	1400	1400	0
495	20240404	121700	64500	1400	1400	1400	1400	0
496	20240404	121600	64500	1400	1400	1400	1400	0
497	20240404	121500	64500	1400	1400	1400	1400	0
498	20240404	121400	64500	1400	1400	1400	1400	0
499	20240404	121300	64500	1400	1400	1400	1400	0
500	20240404	121200	64500	1400	1400	1400	1400	0
501	20240404	121100	64500	1400	1400	1400	1400	0
502	20240404	121000	64500	1400	1400	1400	1400	0
503	20240404	120900	64500	1400	1400	1400	1400	0
504	20240404	120800	64500	1400	1400	1400	1400	0
505	20240404	120700	64500	1400	1400	1400	1400	0
506	20240404	120600	64500	1400	1400	1400	1400	0
507	20240404	120500	64500	1400	1400	1400	1400	0
508	20240404	120400	64500	1400	1400	1400	1400	0
509	20240404	120300	64500	1400	1400	1400	1400	0
510	20240404	120200	64500	1400	1400	1400	1400	0
511	20240404	120100	64500	1400	1400	1400	1400	0
512	20240404	120000	64500	1400	1400	1400	1400	0
513	20240404	115900	64500	1400	1400	1400	1400	0
514	20240404	115800	64500	1400	1400	1400	1400	0
515	20240404	115700	64500	1400	1400	1400	1400	0
516	20240404	115600	64500	1400	1400	1400	1400	0
517	20240404	115500	64500	1400	1400	1400	1400	0
518	20240404	115400	64500	1400	1400	1400	1400	0
519	20240404	115300	64500	1400	1400	1400	1400	0
520	20240404	115200	64500	1400	1400	1400	1400	0
521	20240404	115100	64500	1400	1400	1400	1400	0
522	20240404	115000	64500	1400	1400	1400	1400	0
523	20240404	114900	64500	1400	1400	1400	1400	0
524	20240404	114800	64500	1400	1400	1400	1400	0
525	20240404	114700	64500	1400	1400	1400	1400	0
526	20240404	114600	64500	1400	1400	1400	1400	0
527	20240404	114500	64500	1400	1400	1400	1400	0
528	20240404	114400	64500	1400	1400	1400	1400	0
529	20240404	114300	64500	1400	1400	1400	1400	0
530	20240404	114200	64500	1400	1400	1400	1400	0
531	20240404	114100	64500	1400	1400	1400	1400	0
532	20240404	114000	64500	1400	1400	1400	1400	0
533	20240404	113900	64500	1400	1400	1400	1400	0
534	20240404	113800	64500	1400	1400	1400	1400	0
535	20240404	113700	64500	1400	1400	1400	1400	0
536	20240404	113600	64500	1400	1400	1400	1400	0
537	20240404	113500	64500	1400	1400	1400	1400	0
538	20240404	113400	64500	1400	1400	1400	1400	0
539	20240404	113300	64500	1400	1400	1400	1400	0
540	20240404	113200	64500	1400	1400	1400	1400	0
541	20240404	113100	64500	1400	1400	1400	1400	0
542	20240404	113000	64500	1400	1400	1400	1400	0
543	20240404	112900	64500	1400	1400	1400	1400	0
544	20240404	112800	64500	1400	1400	1400	1400	0
545	20240404	112700	64500	1400	1400	1400	1400	0
546	20240404	112600	64500	1400	1400	1400	1400	0
547	20240404	112500	64500	1400	1400	1400	1400	0
548	20240404	112400	64500	1400	1400	1400	1400	0
549	20240404	112300	64500	1400	1400	1400	1400	0
550	20240404	112200	64500	1400	1400	1400	1400	0
551	20240404	112100	64500	1400	1400	1400	1400	0
552	20240404	112000	64500	1400	1400	1400	1400	0
553	20240404	111900	64500	1400	1400	1400	1400	0
554	20240404	111800	64500	1400	1400	1400	1400	0
555	20240404	111700	64500	1400	1400	1400	1400	0
556	20240404	111600	64500	1400	1400	1400	1400	0
557	20240404	111500	64500	1400	1400	1400	1400	0
558	20240404	111400	64500	1400	1400	1400	1400	0
559	20240404	111300	64500	1400	1400	1400	1400	0
560	20240404	111200	64500	1400	1400	1400	1400	0
561	20240404	111100	64500	1400	1400	1400	1400	0
562	20240404	111000	64500	1400	1400	1400	1400	0
563	20240404	110900	64500	1400	1400	1400	1400	0
564	20240404	110800	64500	1400	1400	1400	1400	0
565	20240404	110700	64500	1400	1400	1400	1400	0
566	20240404	110600	64500	1400	1400	1400	1400	0
567	20240404	110500	64500	1400	1400	1400	1400	0
568	20240404	110400	64500	1400	1400	1400	1400	0
569	20240404	110300	64500	1400	1400	1400	1400	0
570	20240404	110200	64500	1400	1400	1400	1400	0
571	20240404	110100	64500	1400	1400	1400	1400	0
572	20240404	110000	64500	1400	1400	1400	1400	0
573	20240404	105900	64500	1400	1400	1400	1400	0
574	20240404	105800	64500	1400	1400	1400	1400	0
575	20240404	105700	64500	1400	1400	1400	1400	0
576	20240404	105600	64500	1400	1400	1400	1400	0
577	20240404	105500	64500	1400	1400	1400	1400	0
578	20240404	105400	64500	1400	1400	1400	1400	0
579	20240404	105300	64500	1400	1400	1400	1400	0
580	20240404	105200	64500	1400	1400	1400	1400	0
581	20240404	105100	64500	1400	1400	1400	1400	0
582	20240404	105000	64500	1400	1400	1400	1400	0
583	20240404	104900	64500	1400	1400	1400	1400	0
584	20240404	104800	64500	1400	1400	1400	1400	0
585	20240404	104700	64500	1400	1400	1400	1400	0
586	20240404	104600	64500	1400	1400	1400	1400	0
587	20240404	104500	64500	1400	1400	1400	1400	0
588	20240404	104400	64500	1400	1400	1400	1400	0
589	20240404	104300	64500	1400	1400	1400	1400	0
590	20240404	104200	64500	1400	1400	1400	1400	0
591	20240404	104100	64500	1400	1400	1400	1400	0
592	20240404	104000	64500	1400	1400	1400	1400	0
593	20240404	103900	64500	1400	1400	1400	1400	0
594	20240404	103800	64500	1400	1400	1400	1400	0
595	20240404	103700	64500	1400	1400	1400	1400	0
596	20240404	103600	64500	1400	1400	1400	1400	0
597	20240404	103500	64500	1400	1400	1400	1400	0
598	20240404	103400	64500	1400	1400	1400	1400	0
599	20240404	103300	64500	1400	1400	1400	1400	0
600	20240404	103200	64500	1400	1400	1400	1400	0
601	20240404	103100	64500	1400	1400	1400	1400	0
602	20240404	103000	64500	1400	1400	1400	1400	0
603	20240404	102900	64500	1400	1400	1400	1400	0
604	20240404	102800	64500	1400	1400	1400	1400	0
605	20240404	102700	64500	1400	1400	1400	1400	0
606	20240404	102600	64500	1400	1400	1400	1400	0
607	20240404	102500	64500	1400	1400	1400	1400	0
608	20240404	102400	64500	1400	1400	1400	1400	0
609	20240404	102300	64500	1400	1400	1400	1400	0
610	20240404	102200	64500	1400	1400	1400	1400	0
611	20240404	102100	64500	1400	1400	1400	1400	0
612	20240404	102000	64500	1400	1400	1400	1400	0
613	20240404	101900	64500	1400	1400	1400	1400	0
614	20240404	101800	64500	1400	1400	1400	1400	0
615	20240404	101700	64500	1400	1400	1400	1400	0
616	20240404	101600	64500	1400	1400	1400	1400	0
617	20240404	101500	64500	1400	1400	1400	1400	0
618	20240404	101400	64500	1400	1400	1400	1400	0
619	20240404	101300	64500	1400	1400	1400	1400	0
620	20240404	101200	64500	1400	1400	1400	1400	0
621	20240404	101100	64500	1400	1400	1400	1400	0
622	20240404	101000	64500	1400	1400	1400	1400	0
623	20240404	100900	64500	1400	1400	1400	1400	0
624	20240404	100800	64500	1400	1400	1400	1400	0
625	20240404	100700	64500	1400	1400	1400	1400	0
626	20240404	100600	64500	1400	1400	1400	1400	0
627	20240404	100500	64500	1400	1400	1400	1400	0
628	20240404	100400	64500	1400	1400	1400	1400	0
629	20240404	100300	64500	1400	1400	1400	1400	0
630	20240404	100200	64500	1400	1400	1400	1400	0
631	20240404	100100	64500	1400	1400	1400	1400	0
632	20240404	100000	64500	1400	1400	1400	1400	0
633	20240404	095900	64500	1400	1400	1400	1400	0
634	20240404	095800	64500	1400	1400	1400	1400	0
635	20240404	095700	64500	1400	1400	1400	1400	0
636	20240404	095600	64500	1400	1400	1400	1400	0
637	20240404	095500	64500	1400	1400	1400	1400	0
638	20240404	095400	64500	1400	1400	1400	1400	0
639	20240404	095300	64500	1400	1400	1400	1400	0
640	20240404	095200	64500	1400	1400	1400	1400	0
641	20240404	095100	64500	1400	1400	1400	1400	0
642	20240404	095000	64500	1400	1400	1400	1400	0
643	20240404	094900	64500	1400	1400	1400	1400	0
644	20240404	094800	64500	1400	1400	1400	1400	0
645	20240404	094700	64500	1400	1400	1400	1400	0
646	20240404	094600	64500	1400	1400	1400	1400	0
647	20240404	094500	64500	1400	1400	1400	1400	0
648	20240404	094400	64500	1400	1400	1400	1400	0
649	20240404	094300	64500	1400	1400	1400	1400	0
650	20240404	094200	64500	1400	1400	1400	1400	0
651	20240404	094100	64500	1400	1400	1400	1400	0
652	20240404	094000	64500	1400	1400	1400	1400	0
653	20240404	093900	64500	1400	1400	1400	1400	0
654	20240404	093800	64500	1400	1400	1400	1400	0
655	20240404	093700	64500	1400	1400	1400	1400	0
656	20240404	093600	64500	1400	1400	1400	1400	0
657	20240404	093500	64500	1400	1400	1400	1400	0
658	20240404	093400	64500	1400	1400	1400	1400	0
659	20240404	093300	64500	1400	1400	1400	1400	0
660	20240404	093200	64500	1400	1400	1400	1400	0
661	20240404	093100	64500	1400	1400	1400	1400	0
662	20240404	093000	64500	1400	1400	1400	1400	0
663	20240404	092900	64500	1400	1400	1400	1400	0
664	20240404	092800	64500	1400	1400	1400	1400	0
665	20240404	092700	64500	1400	1400	1400	1400	0
666	20240404	092600	64500	1400	1400	1400	1400	0
667	20240404	092500	64500	1400	1400	1400	1400	0
668	20240404	092400	64500	1400	1400	1400	1400	0
669	20240404	092300	64500	1400	1400	1400	1400	0
670	20240404	092200	64500	1400	1400	1400	1400	0
671	20240404	092100	64500	1400	1400	1400	1400	0
672	20240404	092000	64500	1400	1400	1400	1400	0
673	20240404	091900	64500	1400	1400	1400	1400	0
674	20240404	091800	64500	1400	1400	1400	1400	0
675	20240404	091700	64500	1400	1400	1400	1400	45
676	20240404	091600	1500	1500	1500	1500	1500	0
677	20240404	091500	1500	1500	1500	1500	1500	0
678	20240404	091400	1500	1500	1500	1500	1500	0
679	20240404	091300	1500	1500	1500	1500	1500	0
680	20240404	091200	1500	1500	1500	1500	1500	0
681	20240404	091100	1500	1500	1500	1500	1500	0
682	20240404	091000	1500	1500	1500	1500	1500	0
683	20240404	090900	1500	1500	1500	1500	1500	0
684	20240404	090800	1500	1500	1500	1500	1500	0
685	20240404	090700	1500	1500	1500	1500	1500	0
686	20240404	090600	1500	1500	1500	1500	1500	0
687	20240404	090500	1500	1500	1500	1500	1500	0
688	20240404	090400	1500	1500	1500	1500	1500	0
689	20240404	090300	1500	1500	1500	1500	1500	0
690	20240404	090200	1500	1500	1500	1500	1500	0
691	20240404	090100	1500	1500	1500	1500	1500	0
692	20240404	090000	1500	1500	1500	1500	1500	1