KissMeData/215570/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	201800	3266059	797	750	797	750	48
3	20240415	201700	3266059	797	797	797	797	0
4	20240415	201600	3266059	797	797	797	797	0
5	20240415	201500	3266059	797	797	797	797	0
6	20240415	201400	3266059	797	797	797	797	0
7	20240415	201300	3266059	797	797	797	797	0
8	20240415	201200	3266059	797	797	797	797	0
9	20240415	201100	3266059	797	797	797	797	0
10	20240415	201000	3266059	797	797	797	797	0
11	20240415	200900	3266059	797	797	797	797	0
12	20240415	200800	3266059	797	797	797	797	0
13	20240415	200700	3266059	797	797	797	797	0
14	20240415	200600	3266059	797	797	797	797	0
15	20240415	200500	3266059	797	797	797	797	0
16	20240415	200400	3266059	797	797	797	797	0
17	20240415	200300	3266059	797	797	797	797	0
18	20240415	200200	3266059	797	797	797	797	0
19	20240415	200100	3266059	797	797	797	797	0
20	20240415	200000	3266059	797	797	797	797	0
21	20240415	195900	3266059	797	797	797	797	0
22	20240415	195800	3266059	797	797	797	797	0
23	20240415	195700	3266059	797	797	797	797	0
24	20240415	195600	3266059	797	797	797	797	0
25	20240415	195500	3266059	797	797	797	797	0
26	20240415	195400	3266059	797	797	797	797	0
27	20240415	195300	3266059	797	797	797	797	0
28	20240415	195200	3266059	797	797	797	797	0
29	20240415	195100	3266059	797	797	797	797	0
30	20240415	195000	3266059	797	797	797	797	0
31	20240415	194900	3266059	797	797	797	797	0
32	20240415	194800	3266059	797	750	797	750	48
33	20240415	194700	3266059	797	797	797	797	0
34	20240415	194600	3266059	797	797	797	797	0
35	20240415	194500	3266059	797	797	797	797	0
36	20240415	194400	3266059	797	797	797	797	0
37	20240415	194300	3266059	797	797	797	797	0
38	20240415	194200	3266059	797	797	797	797	0
39	20240415	194100	3266059	797	797	797	797	0
40	20240415	194000	3266059	797	797	797	797	0
41	20240415	193900	3266059	797	797	797	797	0
42	20240415	193800	3266059	797	797	797	797	0
43	20240415	193700	3266059	797	797	797	797	0
44	20240415	193600	3266059	797	797	797	797	0
45	20240415	193500	3266059	797	797	797	797	0
46	20240415	193400	3266059	797	797	797	797	0
47	20240415	193300	3266059	797	797	797	797	0
48	20240415	193200	3266059	797	797	797	797	0
49	20240415	193100	3266059	797	797	797	797	0
50	20240415	193000	3266059	797	797	797	797	0
51	20240415	192900	3266059	797	797	797	797	0
52	20240415	192800	3266059	797	797	797	797	0
53	20240415	192700	3266059	797	797	797	797	0
54	20240415	192600	3266059	797	797	797	797	0
55	20240415	192500	3266059	797	797	797	797	0
56	20240415	192400	3266059	797	797	797	797	0
57	20240415	192300	3266059	797	797	797	797	0
58	20240415	192200	3266059	797	797	797	797	0
59	20240415	192100	3266059	797	797	797	797	0
60	20240415	192000	3266059	797	797	797	797	0
61	20240415	191900	3266059	797	797	797	797	0
62	20240415	191800	3266059	797	750	797	750	48
63	20240415	191700	3266059	797	797	797	797	0
64	20240415	191600	3266059	797	797	797	797	0
65	20240415	191500	3266059	797	797	797	797	0
66	20240415	191400	3266059	797	797	797	797	0
67	20240415	191300	3266059	797	797	797	797	0
68	20240415	191200	3266059	797	797	797	797	0
69	20240415	191100	3266059	797	797	797	797	0
70	20240415	191000	3266059	797	797	797	797	0
71	20240415	190900	3266059	797	797	797	797	0
72	20240415	190800	3266059	797	797	797	797	0
73	20240415	190700	3266059	797	797	797	797	0
74	20240415	190600	3266059	797	797	797	797	0
75	20240415	190500	3266059	797	797	797	797	0
76	20240415	190400	3266059	797	797	797	797	0
77	20240415	190300	3266059	797	797	797	797	0
78	20240415	190200	3266059	797	797	797	797	0
79	20240415	190100	3266059	797	797	797	797	0
80	20240415	190000	3266059	797	797	797	797	0
81	20240415	185900	3266059	797	797	797	797	0
82	20240415	185800	3266059	797	797	797	797	0
83	20240415	185700	3266059	797	797	797	797	0
84	20240415	185600	3266059	797	797	797	797	0
85	20240415	185500	3266059	797	797	797	797	0
86	20240415	185400	3266059	797	797	797	797	0
87	20240415	185300	3266059	797	797	797	797	0
88	20240415	185200	3266059	797	797	797	797	0
89	20240415	185100	3266059	797	797	797	797	0
90	20240415	185000	3266059	797	797	797	797	0
91	20240415	184900	3266059	797	797	797	797	0
92	20240415	184800	3266059	797	750	797	750	48
93	20240415	184700	3266059	797	797	797	797	0
94	20240415	184600	3266059	797	797	797	797	0
95	20240415	184500	3266059	797	797	797	797	0
96	20240415	184400	3266059	797	797	797	797	0
97	20240415	184300	3266059	797	797	797	797	0
98	20240415	184200	3266059	797	797	797	797	0
99	20240415	184100	3266059	797	797	797	797	0
100	20240415	184000	3266059	797	797	797	797	0
101	20240415	183900	3266059	797	797	797	797	0
102	20240415	183800	3266059	797	797	797	797	0
103	20240415	183700	3266059	797	797	797	797	0
104	20240415	183600	3266059	797	797	797	797	0
105	20240415	183500	3266059	797	797	797	797	0
106	20240415	183400	3266059	797	797	797	797	0
107	20240415	183300	3266059	797	797	797	797	0
108	20240415	183200	3266059	797	797	797	797	0
109	20240415	183100	3266059	797	797	797	797	0
110	20240415	183000	3266059	797	797	797	797	0
111	20240415	182900	3266059	797	797	797	797	0
112	20240415	182800	3266059	797	797	797	797	0
113	20240415	182700	3266059	797	797	797	797	0
114	20240415	182600	3266059	797	797	797	797	0
115	20240415	182500	3266059	797	797	797	797	0
116	20240415	182400	3266059	797	797	797	797	0
117	20240415	182300	3266059	797	797	797	797	0
118	20240415	182200	3266059	797	797	797	797	0
119	20240415	182100	3266059	797	797	797	797	0
120	20240415	182000	3266059	797	797	797	797	0
121	20240415	181900	3266059	797	797	797	797	0
122	20240415	181800	3266059	797	750	797	750	48
123	20240415	181700	3266059	797	797	797	797	0
124	20240415	181600	3266059	797	797	797	797	0
125	20240415	181500	3266059	797	797	797	797	0
126	20240415	181400	3266059	797	797	797	797	0
127	20240415	181300	3266059	797	797	797	797	0
128	20240415	181200	3266059	797	797	797	797	0
129	20240415	181100	3266059	797	797	797	797	0
130	20240415	181000	3266059	797	797	797	797	0
131	20240415	180900	3266059	797	797	797	797	0
132	20240415	180800	3266059	797	797	797	797	0
133	20240415	180700	3266059	797	797	797	797	0
134	20240415	180600	3266059	797	797	797	797	0
135	20240415	180500	3266059	797	797	797	797	0
136	20240415	180400	3266059	797	797	797	797	0
137	20240415	180300	3266059	797	797	797	797	0
138	20240415	180200	3266059	797	797	797	797	0
139	20240415	180100	3266059	797	797	797	797	0
140	20240415	180000	3266059	797	797	797	797	0
141	20240415	175900	3266059	797	797	797	797	0
142	20240415	175800	3266059	797	797	797	797	0
143	20240415	175700	3266059	797	797	797	797	0
144	20240415	175600	3266059	797	797	797	797	0
145	20240415	175500	3266059	797	797	797	797	0
146	20240415	175400	3266059	797	797	797	797	0
147	20240415	175300	3266059	797	797	797	797	0
148	20240415	175200	3266059	797	797	797	797	0
149	20240415	175100	3266059	797	797	797	797	0
150	20240415	175000	3266059	797	797	797	797	0
151	20240415	174900	3266059	797	797	797	797	0
152	20240415	174800	3266059	797	750	797	750	48
153	20240415	174700	3266059	797	797	797	797	0
154	20240415	174600	3266059	797	797	797	797	0
155	20240415	174500	3266059	797	797	797	797	0
156	20240415	174400	3266059	797	797	797	797	0
157	20240415	174300	3266059	797	797	797	797	0
158	20240415	174200	3266059	797	797	797	797	0
159	20240415	174100	3266059	797	797	797	797	0
160	20240415	174000	3266059	797	797	797	797	0
161	20240415	173900	3266059	797	797	797	797	0
162	20240415	173800	3266059	797	797	797	797	0
163	20240415	173700	3266059	797	797	797	797	0
164	20240415	173600	3266059	797	797	797	797	0
165	20240415	173500	3266059	797	797	797	797	0
166	20240415	173400	3266059	797	797	797	797	0
167	20240415	173300	3266059	797	797	797	797	0
168	20240415	173200	3266059	797	797	797	797	0
169	20240415	173100	3266059	797	797	797	797	0
170	20240415	173000	3266059	797	797	797	797	0
171	20240415	172900	3266059	797	797	797	797	0
172	20240415	172800	3266059	797	797	797	797	0
173	20240415	172700	3266059	797	797	797	797	0
174	20240415	172600	3266059	797	797	797	797	0
175	20240415	172500	3266059	797	797	797	797	0
176	20240415	172400	3266059	797	797	797	797	0
177	20240415	172300	3266059	797	797	797	797	0
178	20240415	172200	3266059	797	797	797	797	0
179	20240415	172100	3266059	797	797	797	797	0
180	20240415	172000	3266059	797	797	797	797	0
181	20240415	171900	3266059	797	797	797	797	0
182	20240415	171800	3266059	797	750	797	750	48
183	20240415	171700	3266059	797	797	797	797	0
184	20240415	171600	3266059	797	797	797	797	0
185	20240415	171500	3266059	797	797	797	797	0
186	20240415	171400	3266059	797	797	797	797	0
187	20240415	171300	3266059	797	797	797	797	0
188	20240415	171200	3266059	797	797	797	797	0
189	20240415	171100	3266059	797	797	797	797	0
190	20240415	171000	3266059	797	797	797	797	0
191	20240415	170900	3266059	797	797	797	797	0
192	20240415	170800	3266059	797	797	797	797	0
193	20240415	170700	3266059	797	797	797	797	0
194	20240415	170600	3266059	797	797	797	797	0
195	20240415	170500	3266059	797	797	797	797	0
196	20240415	170400	3266059	797	797	797	797	0
197	20240415	170300	3266059	797	797	797	797	0
198	20240415	170200	3266059	797	797	797	797	0
199	20240415	170100	3266059	797	797	797	797	0
200	20240415	170000	3266059	797	797	797	797	0
201	20240415	165900	3266059	797	797	797	797	0
202	20240415	165800	3266059	797	797	797	797	0
203	20240415	165700	3266059	797	797	797	797	0
204	20240415	165600	3266059	797	797	797	797	0
205	20240415	165500	3266059	797	797	797	797	0
206	20240415	165400	3266059	797	797	797	797	0
207	20240415	165300	3266059	797	797	797	797	0
208	20240415	165200	3266059	797	797	797	797	0
209	20240415	165100	3266059	797	797	797	797	0
210	20240415	165000	3266059	797	797	797	797	0
211	20240415	164900	3266059	797	797	797	797	0
212	20240415	164800	3266059	797	750	797	750	48
213	20240415	164700	3266059	797	797	797	797	0
214	20240415	164600	3266059	797	797	797	797	0
215	20240415	164500	3266059	797	797	797	797	0
216	20240415	164400	3266059	797	797	797	797	0
217	20240415	164300	3266059	797	797	797	797	0
218	20240415	164200	3266059	797	797	797	797	0
219	20240415	164100	3266059	797	797	797	797	0
220	20240415	164000	3266059	797	797	797	797	0
221	20240415	163900	3266059	797	797	797	797	0
222	20240415	163800	3266059	797	797	797	797	0
223	20240415	163700	3266059	797	797	797	797	0
224	20240415	163600	3266059	797	797	797	797	0
225	20240415	163500	3266059	797	797	797	797	0
226	20240415	163400	3266059	797	797	797	797	0
227	20240415	163300	3266059	797	797	797	797	0
228	20240415	163200	3266059	797	797	797	797	0
229	20240415	163100	3266059	797	797	797	797	0
230	20240415	163000	3266059	797	797	797	797	0
231	20240415	162900	3266059	797	797	797	797	0
232	20240415	162800	3266059	797	797	797	797	0
233	20240415	162700	3266059	797	797	797	797	0
234	20240415	162600	3266059	797	797	797	797	0
235	20240415	162500	3266059	797	797	797	797	0
236	20240415	162400	3266059	797	797	797	797	0
237	20240415	162300	3266059	797	797	797	797	0
238	20240415	162200	3266059	797	797	797	797	0
239	20240415	162100	3266059	797	797	797	797	0
240	20240415	162000	3266059	797	797	797	797	0
241	20240415	161900	3266059	797	797	797	797	0
242	20240415	161800	3266059	797	750	797	750	48
243	20240415	161700	3266059	797	797	797	797	0
244	20240415	161600	3266059	797	797	797	797	0
245	20240415	161500	3266059	797	797	797	797	0
246	20240415	161400	3266059	797	797	797	797	0
247	20240415	161300	3266059	797	797	797	797	0
248	20240415	161200	3266059	797	797	797	797	0
249	20240415	161100	3266059	797	797	797	797	0
250	20240415	161000	3266059	797	797	797	797	0
251	20240415	160900	3266059	797	797	797	797	0
252	20240415	160800	3266059	797	797	797	797	0
253	20240415	160700	3266059	797	797	797	797	0
254	20240415	160600	3266059	797	797	797	797	0
255	20240415	160500	3266059	797	797	797	797	0
256	20240415	160400	3266059	797	797	797	797	0
257	20240415	160300	3266059	797	797	797	797	0
258	20240415	160200	3266059	797	797	797	797	0
259	20240415	160100	3266059	797	797	797	797	0
260	20240415	160000	3266059	797	797	797	797	0
261	20240415	155900	3266059	797	797	797	797	0
262	20240415	155800	3266059	797	797	797	797	0
263	20240415	155700	3266059	797	797	797	797	0
264	20240415	155600	3266059	797	797	797	797	0
265	20240415	155500	3266059	797	797	797	797	0
266	20240415	155400	3266059	797	797	797	797	0
267	20240415	155300	3266059	797	797	797	797	0
268	20240415	155200	3266059	797	797	797	797	0
269	20240415	155100	3266059	797	797	797	797	0
270	20240415	155000	3266059	797	797	797	797	0
271	20240415	154900	3266059	797	797	797	797	0
272	20240415	154800	3266059	797	750	797	750	48
273	20240415	154700	3266059	797	797	797	797	0
274	20240415	154600	3266059	797	797	797	797	0
275	20240415	154500	3266059	797	797	797	797	0
276	20240415	154400	3266059	797	797	797	797	0
277	20240415	154300	3266059	797	797	797	797	0
278	20240415	154200	3266059	797	797	797	797	0
279	20240415	154100	3266059	797	797	797	797	0
280	20240415	154000	3266059	797	797	797	797	0
281	20240415	153900	3266059	797	797	797	797	0
282	20240415	153800	3266059	797	797	797	797	0
283	20240415	153700	3266059	797	797	797	797	0
284	20240415	153600	3266059	797	797	797	797	0
285	20240415	153500	3266059	797	797	797	797	0
286	20240415	153400	3266059	797	797	797	797	0
287	20240415	153300	3266059	797	797	797	797	0
288	20240415	153200	3266059	797	797	797	797	0
289	20240415	153100	3266059	797	797	797	797	0
290	20240415	153000	3266059	797	797	797	797	0
291	20240415	152900	3266059	797	797	797	797	0
292	20240415	152800	3266059	797	797	797	797	0
293	20240415	152700	3266059	797	797	797	797	0
294	20240415	152600	3266059	797	797	797	797	0
295	20240415	152500	3266059	797	797	797	797	0
296	20240415	152400	3266059	797	797	797	797	0
297	20240415	152300	3266059	797	797	797	797	0
298	20240415	152200	3266059	797	797	797	797	0
299	20240415	152100	3266059	797	797	797	797	0
300	20240415	152000	3266059	797	797	797	797	0
301	20240415	151900	3266059	797	797	797	797	0
302	20240415	151800	3266059	797	797	797	797	0
303	20240415	151700	3266059	797	797	797	797	0
304	20240415	151600	3266059	797	797	797	797	0
305	20240415	151500	3266059	797	797	797	797	0
306	20240415	151400	3266059	797	797	797	797	0
307	20240415	151300	3266059	797	797	797	797	0
308	20240415	151200	3266059	797	797	797	797	0
309	20240415	151100	3266059	797	797	797	797	0
310	20240415	151000	3266059	797	797	797	797	0
311	20240415	150900	3266059	797	797	797	797	0
312	20240415	150800	3266059	797	797	797	797	0
313	20240415	150700	3266059	797	797	797	797	0
314	20240415	150600	3266059	797	797	797	797	0
315	20240415	150500	3266059	797	797	797	797	0
316	20240415	150400	3266059	797	797	797	797	0
317	20240415	150300	3266059	797	797	797	797	0
318	20240415	150200	3266059	797	797	797	797	0
319	20240415	150100	3266059	797	797	797	797	0
320	20240415	150000	3266059	797	797	797	797	0
321	20240415	145900	3266059	797	797	797	797	0
322	20240415	145800	3266059	797	797	797	797	0
323	20240415	145700	3266059	797	797	797	797	0
324	20240415	145600	3266059	797	797	797	797	0
325	20240415	145500	3266059	797	797	797	797	0
326	20240415	145400	3266059	797	797	797	797	0
327	20240415	145300	3266059	797	797	797	797	0
328	20240415	145200	3266059	797	797	797	797	0
329	20240415	145100	3266059	797	797	797	797	0
330	20240415	145000	3266059	797	797	797	797	0
331	20240415	144900	3266059	797	797	797	797	0
332	20240415	144800	3266059	797	797	797	797	0
333	20240415	144700	3266059	797	797	797	797	0
334	20240415	144600	3266059	797	797	797	797	0
335	20240415	144500	3266059	797	797	797	797	0
336	20240415	144400	3266059	797	797	797	797	0
337	20240415	144300	3266059	797	797	797	797	0
338	20240415	144200	3266059	797	797	797	797	0
339	20240415	144100	3266059	797	797	797	797	0
340	20240415	144000	3266059	797	797	797	797	0
341	20240415	143900	3266059	797	797	797	797	0
342	20240415	143800	3266059	797	797	797	797	0
343	20240415	143700	3266059	797	797	797	797	0
344	20240415	143600	3266059	797	797	797	797	0
345	20240415	143500	3266059	797	797	797	797	0
346	20240415	143400	3266059	797	797	797	797	0
347	20240415	143300	3266059	797	797	797	797	0
348	20240415	143200	3266059	797	797	797	797	0
349	20240415	143100	3266059	797	797	797	797	0
350	20240415	143000	3266059	797	797	797	797	0
351	20240415	142900	3266059	797	797	797	797	0
352	20240415	142800	3266059	797	797	797	797	0
353	20240415	142700	3266059	797	797	797	797	0
354	20240415	142600	3266059	797	797	797	797	0
355	20240415	142500	3266059	797	797	797	797	0
356	20240415	142400	3266059	797	797	797	797	0
357	20240415	142300	3266059	797	797	797	797	0
358	20240415	142200	3266059	797	797	797	797	0
359	20240415	142100	3266059	797	797	797	797	0
360	20240415	142000	3266059	797	797	797	797	0
361	20240415	141900	3266059	797	797	797	797	0
362	20240415	141800	3266059	797	797	797	797	0
363	20240415	141700	3266059	797	797	797	797	0
364	20240415	141600	3266059	797	797	797	797	0
365	20240415	141500	3266059	797	797	797	797	0
366	20240415	141400	3266059	797	797	797	797	0
367	20240415	141300	3266059	797	797	797	797	0
368	20240415	141200	3266059	797	797	797	797	0
369	20240415	141100	3266059	797	797	797	797	0
370	20240415	141000	3266059	797	797	797	797	0
371	20240415	140900	3266059	797	797	797	797	0
372	20240415	140800	3266059	797	797	797	797	0
373	20240415	140700	3266059	797	797	797	797	0
374	20240415	140600	3266059	797	797	797	797	0
375	20240415	140500	3266059	797	797	797	797	0
376	20240415	140400	3266059	797	797	797	797	0
377	20240415	140300	3266059	797	797	797	797	0
378	20240415	140200	3266059	797	797	797	797	0
379	20240415	140100	3266059	797	797	797	797	0
380	20240415	140000	3266059	797	797	797	797	0
381	20240415	135900	3266059	797	797	797	797	0
382	20240415	135800	3266059	797	797	797	797	0
383	20240415	135700	3266059	797	797	797	797	0
384	20240415	135600	3266059	797	797	797	797	0
385	20240415	135500	3266059	797	797	797	797	0
386	20240415	135400	3266059	797	797	797	797	0
387	20240415	135300	3266059	797	797	797	797	0
388	20240415	135200	3266059	797	797	797	797	0
389	20240415	135100	3266059	797	797	797	797	0
390	20240415	135000	3266059	797	797	797	797	0
391	20240415	134900	3266059	797	797	797	797	0
392	20240415	134800	3266059	797	797	797	797	0
393	20240415	134700	3266059	797	797	797	797	0
394	20240415	134600	3266059	797	797	797	797	0
395	20240415	134500	3266059	797	797	797	797	0
396	20240415	134400	3266059	797	797	797	797	0
397	20240415	134300	3266059	797	797	797	797	0
398	20240415	134200	3266059	797	797	797	797	0
399	20240415	134100	3266059	797	797	797	797	0
400	20240415	134000	3266059	797	797	797	797	0
401	20240415	133900	3266059	797	797	797	797	0
402	20240415	133800	3266059	797	797	797	797	0
403	20240415	133700	3266059	797	797	797	797	0
404	20240415	133600	3266059	797	797	797	797	0
405	20240415	133500	3266059	797	797	797	797	0
406	20240415	133400	3266059	797	797	797	797	0
407	20240415	133300	3266059	797	797	797	797	0
408	20240415	133200	3266059	797	797	797	797	0
409	20240415	133100	3266059	797	797	797	797	0
410	20240415	133000	3266059	797	797	797	797	0
411	20240415	132900	3266059	797	797	797	797	0
412	20240415	132800	3266059	797	797	797	797	0
413	20240415	132700	3266059	797	797	797	797	0
414	20240415	132600	3266059	797	797	797	797	0
415	20240415	132500	3266059	797	797	797	797	0
416	20240415	132400	3266059	797	797	797	797	0
417	20240415	132300	3266059	797	797	797	797	0
418	20240415	132200	3266059	797	797	797	797	0
419	20240415	132100	3266059	797	797	797	797	0
420	20240415	132000	3266059	797	797	797	797	0
421	20240415	131900	3266059	797	797	797	797	0
422	20240415	131800	3266059	797	797	797	797	0
423	20240415	131700	3266059	797	797	797	797	0
424	20240415	131600	3266059	797	797	797	797	0
425	20240415	131500	3266059	797	797	797	797	0
426	20240415	131400	3266059	797	797	797	797	0
427	20240415	131300	3266059	797	797	797	797	0
428	20240415	131200	3266059	797	797	797	797	0
429	20240415	131100	3266059	797	797	797	797	0
430	20240415	131000	3266059	797	797	797	797	0
431	20240415	130900	3266059	797	797	797	797	0
432	20240415	130800	3266059	797	797	797	797	0
433	20240415	130700	3266059	797	797	797	797	0
434	20240415	130600	3266059	797	750	797	750	48
435	20240415	130500	3230012	750	750	750	750	0
436	20240415	130400	3230012	750	750	750	750	350
437	20240415	130300	2967512	750	750	750	750	0
438	20240415	130200	2967512	750	740	750	740	10
439	20240415	130100	2960092	740	740	740	740	0
440	20240415	130000	2960092	740	740	740	740	0
441	20240415	125900	2960092	740	740	740	740	0
442	20240415	125800	2960092	740	740	740	740	0
443	20240415	125700	2960092	740	740	740	740	0
444	20240415	125600	2960092	740	740	740	740	0
445	20240415	125500	2960092	740	740	740	740	0
446	20240415	125400	2960092	740	740	740	740	0
447	20240415	125300	2960092	740	740	740	740	0
448	20240415	125200	2960092	740	740	740	740	0
449	20240415	125100	2960092	740	740	740	740	0
450	20240415	125000	2960092	740	740	740	740	40
451	20240415	124900	2930492	740	740	740	740	0
452	20240415	124800	2930492	740	740	740	740	0
453	20240415	124700	2930492	740	740	740	740	0
454	20240415	124600	2930492	740	740	740	740	0
455	20240415	124500	2930492	740	740	740	740	0
456	20240415	124400	2930492	740	740	740	740	0
457	20240415	124300	2930492	740	740	740	740	2
458	20240415	124200	2929012	750	750	750	750	0
459	20240415	124100	2929012	750	750	750	750	0
460	20240415	124000	2929012	750	750	750	750	0
461	20240415	123900	2929012	750	750	750	750	0
462	20240415	123800	2929012	750	750	750	750	0
463	20240415	123700	2929012	750	750	750	750	0
464	20240415	123600	2929012	750	750	750	750	0
465	20240415	123500	2929012	750	750	750	750	0
466	20240415	123400	2929012	750	750	750	750	0
467	20240415	123300	2929012	750	750	750	750	0
468	20240415	123200	2929012	750	750	750	750	0
469	20240415	123100	2929012	750	750	750	750	0
470	20240415	123000	2929012	750	750	750	750	0
471	20240415	122900	2929012	750	750	750	750	0
472	20240415	122800	2929012	750	750	750	750	0
473	20240415	122700	2929012	750	750	750	750	1
474	20240415	122600	2928262	740	740	740	740	0
475	20240415	122500	2928262	740	740	740	740	0
476	20240415	122400	2928262	740	740	740	740	0
477	20240415	122300	2928262	740	740	740	740	0
478	20240415	122200	2928262	740	740	740	740	0
479	20240415	122100	2928262	740	740	740	740	0
480	20240415	122000	2928262	740	740	740	740	0
481	20240415	121900	2928262	740	740	740	740	0
482	20240415	121800	2928262	740	740	740	740	98
483	20240415	121700	2855742	740	740	740	740	0
484	20240415	121600	2855742	740	740	740	740	0
485	20240415	121500	2855742	740	740	740	740	0
486	20240415	121400	2855742	740	740	740	740	0
487	20240415	121300	2855742	740	740	740	740	0
488	20240415	121200	2855742	740	740	740	740	900
489	20240415	121100	2189742	740	740	740	740	0
490	20240415	121000	2189742	740	740	740	740	0
491	20240415	120900	2189742	740	740	740	740	0
492	20240415	120800	2189742	740	740	740	740	0
493	20240415	120700	2189742	740	740	740	740	0
494	20240415	120600	2189742	740	740	740	740	1
495	20240415	120500	2189002	740	740	740	740	1
496	20240415	120400	2188262	705	705	705	705	0
497	20240415	120300	2188262	705	705	705	705	0
498	20240415	120200	2188262	705	705	705	705	0
499	20240415	120100	2188262	705	705	705	705	0
500	20240415	120000	2188262	705	705	705	705	0
501	20240415	115900	2188262	705	705	705	705	0
502	20240415	115800	2188262	705	705	705	705	0
503	20240415	115700	2188262	705	705	705	705	0
504	20240415	115600	2188262	705	705	705	705	0
505	20240415	115500	2188262	705	705	705	705	0
506	20240415	115400	2188262	705	705	705	705	0
507	20240415	115300	2188262	705	705	705	705	1000
508	20240415	115200	1483262	750	750	750	750	0
509	20240415	115100	1483262	750	750	750	750	0
510	20240415	115000	1483262	750	750	750	750	0
511	20240415	114900	1483262	750	750	750	750	0
512	20240415	114800	1483262	750	750	750	750	0
513	20240415	114700	1483262	750	750	750	750	0
514	20240415	114600	1483262	750	750	750	750	0
515	20240415	114500	1483262	750	750	750	750	0
516	20240415	114400	1483262	750	750	750	750	0
517	20240415	114300	1483262	750	750	750	750	0
518	20240415	114200	1483262	750	750	750	750	0
519	20240415	114100	1483262	750	750	750	750	0
520	20240415	114000	1483262	750	750	750	750	0
521	20240415	113900	1483262	750	750	750	750	0
522	20240415	113800	1483262	750	750	750	750	0
523	20240415	113700	1483262	750	750	750	750	0
524	20240415	113600	1483262	750	750	750	750	0
525	20240415	113500	1483262	750	750	750	750	0
526	20240415	113400	1483262	750	750	750	750	0
527	20240415	113300	1483262	750	750	750	750	0
528	20240415	113200	1483262	750	750	750	750	0
529	20240415	113100	1483262	750	750	750	750	0
530	20240415	113000	1483262	750	750	750	750	100
531	20240415	112900	1408262	797	797	797	797	0
532	20240415	112800	1408262	797	797	797	797	0
533	20240415	112700	1408262	797	797	797	797	0
534	20240415	112600	1408262	797	797	797	797	0
535	20240415	112500	1408262	797	797	797	797	0
536	20240415	112400	1408262	797	797	797	797	0
537	20240415	112300	1408262	797	797	797	797	0
538	20240415	112200	1408262	797	797	797	797	0
539	20240415	112100	1408262	797	797	797	797	0
540	20240415	112000	1408262	797	797	797	797	0
541	20240415	111900	1408262	797	797	797	797	0
542	20240415	111800	1408262	797	797	797	797	0
543	20240415	111700	1408262	797	797	797	797	0
544	20240415	111600	1408262	797	797	797	797	0
545	20240415	111500	1408262	797	797	797	797	0
546	20240415	111400	1408262	797	797	797	797	0
547	20240415	111300	1408262	797	797	797	797	0
548	20240415	111200	1408262	797	797	797	797	0
549	20240415	111100	1408262	797	797	797	797	0
550	20240415	111000	1408262	797	797	797	797	0
551	20240415	110900	1408262	797	797	797	797	0
552	20240415	110800	1408262	797	797	797	797	0
553	20240415	110700	1408262	797	797	797	797	0
554	20240415	110600	1408262	797	797	797	797	0
555	20240415	110500	1408262	797	797	797	797	0
556	20240415	110400	1408262	797	797	797	797	0
557	20240415	110300	1408262	797	797	797	797	0
558	20240415	110200	1408262	797	797	797	797	0
559	20240415	110100	1408262	797	797	797	797	0
560	20240415	110000	1408262	797	797	797	797	0
561	20240415	105900	1408262	797	797	797	797	0
562	20240415	105800	1408262	797	797	797	797	0
563	20240415	105700	1408262	797	797	797	797	0
564	20240415	105600	1408262	797	797	797	797	0
565	20240415	105500	1408262	797	797	797	797	0
566	20240415	105400	1408262	797	797	797	797	0
567	20240415	105300	1408262	797	797	797	797	0
568	20240415	105200	1408262	797	797	797	797	0
569	20240415	105100	1408262	797	797	797	797	0
570	20240415	105000	1408262	797	797	797	797	0
571	20240415	104900	1408262	797	797	797	797	0
572	20240415	104800	1408262	797	797	797	797	0
573	20240415	104700	1408262	797	797	797	797	0
574	20240415	104600	1408262	797	797	797	797	0
575	20240415	104500	1408262	797	797	797	797	0
576	20240415	104400	1408262	797	797	797	797	0
577	20240415	104300	1408262	797	797	797	797	0
578	20240415	104200	1408262	797	797	797	797	0
579	20240415	104100	1408262	797	797	797	797	0
580	20240415	104000	1408262	797	797	797	797	0
581	20240415	103900	1408262	797	797	797	797	0
582	20240415	103800	1408262	797	797	797	797	0
583	20240415	103700	1408262	797	797	797	797	0
584	20240415	103600	1408262	797	797	797	797	0
585	20240415	103500	1408262	797	797	797	797	0
586	20240415	103400	1408262	797	797	797	797	0
587	20240415	103300	1408262	797	797	797	797	0
588	20240415	103200	1408262	797	797	797	797	0
589	20240415	103100	1408262	797	797	797	797	0
590	20240415	103000	1408262	797	797	797	797	0
591	20240415	102900	1408262	797	797	797	797	0
592	20240415	102800	1408262	797	797	797	797	0
593	20240415	102700	1408262	797	797	797	797	0
594	20240415	102600	1408262	797	797	797	797	0
595	20240415	102500	1408262	797	797	797	797	0
596	20240415	102400	1408262	797	797	797	797	0
597	20240415	102300	1408262	797	797	797	797	0
598	20240415	102200	1408262	797	797	797	797	0
599	20240415	102100	1408262	797	797	797	797	0
600	20240415	102000	1408262	797	797	797	797	0
601	20240415	101900	1408262	797	797	797	797	0
602	20240415	101800	1408262	797	797	797	797	0
603	20240415	101700	1408262	797	797	797	797	0
604	20240415	101600	1408262	797	797	797	797	0
605	20240415	101500	1408262	797	797	797	797	0
606	20240415	101400	1408262	797	797	797	797	0
607	20240415	101300	1408262	797	797	797	797	0
608	20240415	101200	1408262	797	797	797	797	0
609	20240415	101100	1408262	797	797	797	797	0
610	20240415	101000	1408262	797	797	797	797	0
611	20240415	100900	1408262	797	797	797	797	0
612	20240415	100800	1408262	797	797	797	797	0
613	20240415	100700	1408262	797	797	797	797	0
614	20240415	100600	1408262	797	797	797	797	0
615	20240415	100500	1408262	797	797	797	797	0
616	20240415	100400	1408262	797	797	797	797	0
617	20240415	100300	1408262	797	797	797	797	1000
618	20240415	100200	611262	798	798	798	798	0
619	20240415	100100	611262	798	798	798	798	0
620	20240415	100000	611262	798	798	798	798	0
621	20240415	095900	611262	798	798	798	798	0
622	20240415	095800	611262	798	798	798	798	0
623	20240415	095700	611262	798	798	798	798	0
624	20240415	095600	611262	798	798	798	798	0
625	20240415	095500	611262	798	798	798	798	0
626	20240415	095400	611262	798	798	798	798	0
627	20240415	095300	611262	798	798	798	798	0
628	20240415	095200	611262	798	798	798	798	0
629	20240415	095100	611262	798	798	798	798	0
630	20240415	095000	611262	798	798	798	798	0
631	20240415	094900	611262	798	798	798	798	0
632	20240415	094800	611262	798	798	798	798	0
633	20240415	094700	611262	798	798	798	798	0
634	20240415	094600	611262	798	798	798	798	0
635	20240415	094500	611262	798	798	798	798	170
636	20240415	094400	475602	798	798	798	798	0
637	20240415	094300	475602	798	798	798	798	0
638	20240415	094200	475602	798	798	798	798	0
639	20240415	094100	475602	798	798	798	798	0
640	20240415	094000	475602	798	798	798	798	0
641	20240415	093900	475602	798	798	798	798	0
642	20240415	093800	475602	798	798	798	798	0
643	20240415	093700	475602	798	798	798	798	0
644	20240415	093600	475602	798	798	798	798	0
645	20240415	093500	475602	798	798	798	798	0
646	20240415	093400	475602	798	798	798	798	0
647	20240415	093300	475602	798	750	798	750	500
648	20240415	093200	76650	800	800	800	800	0
649	20240415	093100	76650	800	800	800	800	0
650	20240415	093000	76650	800	800	800	800	0
651	20240415	092900	76650	800	800	800	800	0
652	20240415	092800	76650	800	800	800	800	0
653	20240415	092700	76650	800	800	800	800	0
654	20240415	092600	76650	800	800	800	800	0
655	20240415	092500	76650	800	800	800	800	0
656	20240415	092400	76650	800	800	800	800	0
657	20240415	092300	76650	800	800	800	800	0
658	20240415	092200	76650	800	800	800	800	0
659	20240415	092100	76650	800	800	800	800	0
660	20240415	092000	76650	800	800	800	800	0
661	20240415	091900	76650	800	800	800	800	0
662	20240415	091800	76650	800	800	800	800	0
663	20240415	091700	76650	800	800	800	800	0
664	20240415	091600	76650	800	800	800	800	0
665	20240415	091500	76650	800	800	800	800	0
666	20240415	091400	76650	800	800	800	800	0
667	20240415	091300	76650	800	800	800	800	0
668	20240415	091200	76650	800	800	800	800	0
669	20240415	091100	76650	800	800	800	800	0
670	20240415	091000	76650	800	800	800	800	0
671	20240415	090900	76650	800	800	800	800	0
672	20240415	090800	76650	800	800	800	800	0
673	20240415	090700	76650	800	800	800	800	2
674	20240415	090600	75050	750	750	750	750	9
675	20240415	090500	68300	750	750	750	750	0
676	20240415	090400	68300	750	750	750	750	90
677	20240415	090300	800	800	800	800	800	1
678	20240415	090200	0	748	748	748	748	0
679	20240415	090100	0	748	748	748	748	0
680	20240415	090000	0	748	748	748	748	0