KissMeData/223220/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201900	22087	528	528	528	528	1
3	20240408	201800	22087	528	528	528	528	0
4	20240408	201700	22087	528	528	528	528	0
5	20240408	201600	22087	528	528	528	528	0
6	20240408	201500	22087	528	528	528	528	0
7	20240408	201400	22087	528	528	528	528	0
8	20240408	201300	22087	528	528	528	528	0
9	20240408	201200	22087	528	528	528	528	0
10	20240408	201100	22087	528	528	528	528	0
11	20240408	201000	22087	528	528	528	528	0
12	20240408	200900	22087	528	528	528	528	0
13	20240408	200800	22087	528	528	528	528	0
14	20240408	200700	22087	528	528	528	528	0
15	20240408	200600	22087	528	528	528	528	0
16	20240408	200500	22087	528	528	528	528	0
17	20240408	200400	22087	528	528	528	528	0
18	20240408	200300	22087	528	528	528	528	0
19	20240408	200200	22087	528	528	528	528	0
20	20240408	200100	22087	528	528	528	528	0
21	20240408	200000	22087	528	528	528	528	0
22	20240408	195900	22087	528	528	528	528	0
23	20240408	195800	22087	528	528	528	528	0
24	20240408	195700	22087	528	528	528	528	0
25	20240408	195600	22087	528	528	528	528	0
26	20240408	195500	22087	528	528	528	528	0
27	20240408	195400	22087	528	528	528	528	0
28	20240408	195300	22087	528	528	528	528	0
29	20240408	195200	22087	528	528	528	528	0
30	20240408	195100	22087	528	528	528	528	0
31	20240408	195000	22087	528	528	528	528	0
32	20240408	194900	22087	528	528	528	528	1
33	20240408	194800	22087	528	528	528	528	0
34	20240408	194700	22087	528	528	528	528	0
35	20240408	194600	22087	528	528	528	528	0
36	20240408	194500	22087	528	528	528	528	0
37	20240408	194400	22087	528	528	528	528	0
38	20240408	194300	22087	528	528	528	528	0
39	20240408	194200	22087	528	528	528	528	0
40	20240408	194100	22087	528	528	528	528	0
41	20240408	194000	22087	528	528	528	528	0
42	20240408	193900	22087	528	528	528	528	0
43	20240408	193800	22087	528	528	528	528	0
44	20240408	193700	22087	528	528	528	528	0
45	20240408	193600	22087	528	528	528	528	0
46	20240408	193500	22087	528	528	528	528	0
47	20240408	193400	22087	528	528	528	528	0
48	20240408	193300	22087	528	528	528	528	0
49	20240408	193200	22087	528	528	528	528	0
50	20240408	193100	22087	528	528	528	528	0
51	20240408	193000	22087	528	528	528	528	0
52	20240408	192900	22087	528	528	528	528	0
53	20240408	192800	22087	528	528	528	528	0
54	20240408	192700	22087	528	528	528	528	0
55	20240408	192600	22087	528	528	528	528	0
56	20240408	192500	22087	528	528	528	528	0
57	20240408	192400	22087	528	528	528	528	0
58	20240408	192300	22087	528	528	528	528	0
59	20240408	192200	22087	528	528	528	528	0
60	20240408	192100	22087	528	528	528	528	0
61	20240408	192000	22087	528	528	528	528	0
62	20240408	191900	22087	528	528	528	528	1
63	20240408	191800	22087	528	528	528	528	0
64	20240408	191700	22087	528	528	528	528	0
65	20240408	191600	22087	528	528	528	528	0
66	20240408	191500	22087	528	528	528	528	0
67	20240408	191400	22087	528	528	528	528	0
68	20240408	191300	22087	528	528	528	528	0
69	20240408	191200	22087	528	528	528	528	0
70	20240408	191100	22087	528	528	528	528	0
71	20240408	191000	22087	528	528	528	528	0
72	20240408	190900	22087	528	528	528	528	0
73	20240408	190800	22087	528	528	528	528	0
74	20240408	190700	22087	528	528	528	528	0
75	20240408	190600	22087	528	528	528	528	0
76	20240408	190500	22087	528	528	528	528	0
77	20240408	190400	22087	528	528	528	528	0
78	20240408	190300	22087	528	528	528	528	0
79	20240408	190200	22087	528	528	528	528	0
80	20240408	190100	22087	528	528	528	528	0
81	20240408	190000	22087	528	528	528	528	0
82	20240408	185900	22087	528	528	528	528	0
83	20240408	185800	22087	528	528	528	528	0
84	20240408	185700	22087	528	528	528	528	0
85	20240408	185600	22087	528	528	528	528	0
86	20240408	185500	22087	528	528	528	528	0
87	20240408	185400	22087	528	528	528	528	0
88	20240408	185300	22087	528	528	528	528	0
89	20240408	185200	22087	528	528	528	528	0
90	20240408	185100	22087	528	528	528	528	0
91	20240408	185000	22087	528	528	528	528	0
92	20240408	184900	22087	528	528	528	528	1
93	20240408	184800	22087	528	528	528	528	0
94	20240408	184700	22087	528	528	528	528	0
95	20240408	184600	22087	528	528	528	528	0
96	20240408	184500	22087	528	528	528	528	0
97	20240408	184400	22087	528	528	528	528	0
98	20240408	184300	22087	528	528	528	528	0
99	20240408	184200	22087	528	528	528	528	0
100	20240408	184100	22087	528	528	528	528	0
101	20240408	184000	22087	528	528	528	528	0
102	20240408	183900	22087	528	528	528	528	0
103	20240408	183800	22087	528	528	528	528	0
104	20240408	183700	22087	528	528	528	528	0
105	20240408	183600	22087	528	528	528	528	0
106	20240408	183500	22087	528	528	528	528	0
107	20240408	183400	22087	528	528	528	528	0
108	20240408	183300	22087	528	528	528	528	0
109	20240408	183200	22087	528	528	528	528	0
110	20240408	183100	22087	528	528	528	528	0
111	20240408	183000	22087	528	528	528	528	0
112	20240408	182900	22087	528	528	528	528	0
113	20240408	182800	22087	528	528	528	528	0
114	20240408	182700	22087	528	528	528	528	0
115	20240408	182600	22087	528	528	528	528	0
116	20240408	182500	22087	528	528	528	528	0
117	20240408	182400	22087	528	528	528	528	0
118	20240408	182300	22087	528	528	528	528	0
119	20240408	182200	22087	528	528	528	528	0
120	20240408	182100	22087	528	528	528	528	0
121	20240408	182000	22087	528	528	528	528	0
122	20240408	181900	22087	528	528	528	528	1
123	20240408	181800	22087	528	528	528	528	0
124	20240408	181700	22087	528	528	528	528	0
125	20240408	181600	22087	528	528	528	528	0
126	20240408	181500	22087	528	528	528	528	0
127	20240408	181400	22087	528	528	528	528	0
128	20240408	181300	22087	528	528	528	528	0
129	20240408	181200	22087	528	528	528	528	0
130	20240408	181100	22087	528	528	528	528	0
131	20240408	181000	22087	528	528	528	528	0
132	20240408	180900	22087	528	528	528	528	0
133	20240408	180800	22087	528	528	528	528	0
134	20240408	180700	22087	528	528	528	528	0
135	20240408	180600	22087	528	528	528	528	0
136	20240408	180500	22087	528	528	528	528	0
137	20240408	180400	22087	528	528	528	528	0
138	20240408	180300	22087	528	528	528	528	0
139	20240408	180200	22087	528	528	528	528	0
140	20240408	180100	22087	528	528	528	528	0
141	20240408	180000	22087	528	528	528	528	0
142	20240408	175900	22087	528	528	528	528	0
143	20240408	175800	22087	528	528	528	528	0
144	20240408	175700	22087	528	528	528	528	0
145	20240408	175600	22087	528	528	528	528	0
146	20240408	175500	22087	528	528	528	528	0
147	20240408	175400	22087	528	528	528	528	0
148	20240408	175300	22087	528	528	528	528	0
149	20240408	175200	22087	528	528	528	528	0
150	20240408	175100	22087	528	528	528	528	0
151	20240408	175000	22087	528	528	528	528	0
152	20240408	174900	22087	528	528	528	528	1
153	20240408	174800	22087	528	528	528	528	0
154	20240408	174700	22087	528	528	528	528	0
155	20240408	174600	22087	528	528	528	528	0
156	20240408	174500	22087	528	528	528	528	0
157	20240408	174400	22087	528	528	528	528	0
158	20240408	174300	22087	528	528	528	528	0
159	20240408	174200	22087	528	528	528	528	0
160	20240408	174100	22087	528	528	528	528	0
161	20240408	174000	22087	528	528	528	528	0
162	20240408	173900	22087	528	528	528	528	0
163	20240408	173800	22087	528	528	528	528	0
164	20240408	173700	22087	528	528	528	528	0
165	20240408	173600	22087	528	528	528	528	0
166	20240408	173500	22087	528	528	528	528	0
167	20240408	173400	22087	528	528	528	528	0
168	20240408	173300	22087	528	528	528	528	0
169	20240408	173200	22087	528	528	528	528	0
170	20240408	173100	22087	528	528	528	528	0
171	20240408	173000	22087	528	528	528	528	0
172	20240408	172900	22087	528	528	528	528	0
173	20240408	172800	22087	528	528	528	528	0
174	20240408	172700	22087	528	528	528	528	0
175	20240408	172600	22087	528	528	528	528	0
176	20240408	172500	22087	528	528	528	528	0
177	20240408	172400	22087	528	528	528	528	0
178	20240408	172300	22087	528	528	528	528	0
179	20240408	172200	22087	528	528	528	528	0
180	20240408	172100	22087	528	528	528	528	0
181	20240408	172000	22087	528	528	528	528	0
182	20240408	171900	22087	528	528	528	528	1
183	20240408	171800	22087	528	528	528	528	0
184	20240408	171700	22087	528	528	528	528	0
185	20240408	171600	22087	528	528	528	528	0
186	20240408	171500	22087	528	528	528	528	0
187	20240408	171400	22087	528	528	528	528	0
188	20240408	171300	22087	528	528	528	528	0
189	20240408	171200	22087	528	528	528	528	0
190	20240408	171100	22087	528	528	528	528	0
191	20240408	171000	22087	528	528	528	528	0
192	20240408	170900	22087	528	528	528	528	0
193	20240408	170800	22087	528	528	528	528	0
194	20240408	170700	22087	528	528	528	528	0
195	20240408	170600	22087	528	528	528	528	0
196	20240408	170500	22087	528	528	528	528	0
197	20240408	170400	22087	528	528	528	528	0
198	20240408	170300	22087	528	528	528	528	0
199	20240408	170200	22087	528	528	528	528	0
200	20240408	170100	22087	528	528	528	528	0
201	20240408	170000	22087	528	528	528	528	0
202	20240408	165900	22087	528	528	528	528	0
203	20240408	165800	22087	528	528	528	528	0
204	20240408	165700	22087	528	528	528	528	0
205	20240408	165600	22087	528	528	528	528	0
206	20240408	165500	22087	528	528	528	528	0
207	20240408	165400	22087	528	528	528	528	0
208	20240408	165300	22087	528	528	528	528	0
209	20240408	165200	22087	528	528	528	528	0
210	20240408	165100	22087	528	528	528	528	0
211	20240408	165000	22087	528	528	528	528	0
212	20240408	164900	22087	528	528	528	528	1
213	20240408	164800	22087	528	528	528	528	0
214	20240408	164700	22087	528	528	528	528	0
215	20240408	164600	22087	528	528	528	528	0
216	20240408	164500	22087	528	528	528	528	0
217	20240408	164400	22087	528	528	528	528	0
218	20240408	164300	22087	528	528	528	528	0
219	20240408	164200	22087	528	528	528	528	0
220	20240408	164100	22087	528	528	528	528	0
221	20240408	164000	22087	528	528	528	528	0
222	20240408	163900	22087	528	528	528	528	0
223	20240408	163800	22087	528	528	528	528	0
224	20240408	163700	22087	528	528	528	528	0
225	20240408	163600	22087	528	528	528	528	0
226	20240408	163500	22087	528	528	528	528	0
227	20240408	163400	22087	528	528	528	528	0
228	20240408	163300	22087	528	528	528	528	0
229	20240408	163200	22087	528	528	528	528	0
230	20240408	163100	22087	528	528	528	528	0
231	20240408	163000	22087	528	528	528	528	0
232	20240408	162900	22087	528	528	528	528	0
233	20240408	162800	22087	528	528	528	528	0
234	20240408	162700	22087	528	528	528	528	0
235	20240408	162600	22087	528	528	528	528	0
236	20240408	162500	22087	528	528	528	528	0
237	20240408	162400	22087	528	528	528	528	0
238	20240408	162300	22087	528	528	528	528	0
239	20240408	162200	22087	528	528	528	528	0
240	20240408	162100	22087	528	528	528	528	0
241	20240408	162000	22087	528	528	528	528	0
242	20240408	161900	22087	528	528	528	528	1
243	20240408	161800	22087	528	528	528	528	0
244	20240408	161700	22087	528	528	528	528	0
245	20240408	161600	22087	528	528	528	528	0
246	20240408	161500	22087	528	528	528	528	0
247	20240408	161400	22087	528	528	528	528	0
248	20240408	161300	22087	528	528	528	528	0
249	20240408	161200	22087	528	528	528	528	0
250	20240408	161100	22087	528	528	528	528	0
251	20240408	161000	22087	528	528	528	528	0
252	20240408	160900	22087	528	528	528	528	0
253	20240408	160800	22087	528	528	528	528	0
254	20240408	160700	22087	528	528	528	528	0
255	20240408	160600	22087	528	528	528	528	0
256	20240408	160500	22087	528	528	528	528	0
257	20240408	160400	22087	528	528	528	528	0
258	20240408	160300	22087	528	528	528	528	0
259	20240408	160200	22087	528	528	528	528	0
260	20240408	160100	22087	528	528	528	528	0
261	20240408	160000	22087	528	528	528	528	0
262	20240408	155900	22087	528	528	528	528	0
263	20240408	155800	22087	528	528	528	528	0
264	20240408	155700	22087	528	528	528	528	0
265	20240408	155600	22087	528	528	528	528	0
266	20240408	155500	22087	528	528	528	528	0
267	20240408	155400	22087	528	528	528	528	0
268	20240408	155300	22087	528	528	528	528	0
269	20240408	155200	22087	528	528	528	528	0
270	20240408	155100	22087	528	528	528	528	0
271	20240408	155000	22087	528	528	528	528	0
272	20240408	154900	22087	528	528	528	528	1
273	20240408	154800	22087	528	528	528	528	0
274	20240408	154700	22087	528	528	528	528	0
275	20240408	154600	22087	528	528	528	528	0
276	20240408	154500	22087	528	528	528	528	0
277	20240408	154400	22087	528	528	528	528	0
278	20240408	154300	22087	528	528	528	528	0
279	20240408	154200	22087	528	528	528	528	0
280	20240408	154100	22087	528	528	528	528	0
281	20240408	154000	22087	528	528	528	528	0
282	20240408	153900	22087	528	528	528	528	0
283	20240408	153800	22087	528	528	528	528	0
284	20240408	153700	22087	528	528	528	528	0
285	20240408	153600	22087	528	528	528	528	0
286	20240408	153500	22087	528	528	528	528	0
287	20240408	153400	22087	528	528	528	528	0
288	20240408	153300	22087	528	528	528	528	0
289	20240408	153200	22087	528	528	528	528	0
290	20240408	153100	22087	528	528	528	528	0
291	20240408	153000	22087	528	528	528	528	0
292	20240408	152900	22087	528	528	528	528	0
293	20240408	152800	22087	528	528	528	528	0
294	20240408	152700	22087	528	528	528	528	0
295	20240408	152600	22087	528	528	528	528	0
296	20240408	152500	22087	528	528	528	528	0
297	20240408	152400	22087	528	528	528	528	0
298	20240408	152300	22087	528	528	528	528	0
299	20240408	152200	22087	528	528	528	528	0
300	20240408	152100	22087	528	528	528	528	0
301	20240408	152000	22087	528	528	528	528	0
302	20240408	151900	22087	528	528	528	528	0
303	20240408	151800	22087	528	528	528	528	0
304	20240408	151700	22087	528	528	528	528	0
305	20240408	151600	22087	528	528	528	528	0
306	20240408	151500	22087	528	528	528	528	0
307	20240408	151400	22087	528	528	528	528	0
308	20240408	151300	22087	528	528	528	528	0
309	20240408	151200	22087	528	528	528	528	0
310	20240408	151100	22087	528	528	528	528	0
311	20240408	151000	22087	528	528	528	528	0
312	20240408	150900	22087	528	528	528	528	0
313	20240408	150800	22087	528	528	528	528	0
314	20240408	150700	22087	528	528	528	528	0
315	20240408	150600	22087	528	528	528	528	0
316	20240408	150500	22087	528	528	528	528	0
317	20240408	150400	22087	528	528	528	528	0
318	20240408	150300	22087	528	528	528	528	0
319	20240408	150200	22087	528	528	528	528	0
320	20240408	150100	22087	528	528	528	528	1
321	20240408	150000	21559	464	464	464	464	0
322	20240408	145900	21559	464	464	464	464	0
323	20240408	145800	21559	464	464	464	464	0
324	20240408	145700	21559	464	464	464	464	0
325	20240408	145600	21559	464	464	464	464	0
326	20240408	145500	21559	464	464	464	464	0
327	20240408	145400	21559	464	464	464	464	0
328	20240408	145300	21559	464	464	464	464	0
329	20240408	145200	21559	464	464	464	464	0
330	20240408	145100	21559	464	464	464	464	0
331	20240408	145000	21559	464	464	464	464	0
332	20240408	144900	21559	464	464	464	464	0
333	20240408	144800	21559	464	464	464	464	0
334	20240408	144700	21559	464	464	464	464	0
335	20240408	144600	21559	464	464	464	464	0
336	20240408	144500	21559	464	464	464	464	0
337	20240408	144400	21559	464	464	464	464	0
338	20240408	144300	21559	464	464	464	464	0
339	20240408	144200	21559	464	464	464	464	0
340	20240408	144100	21559	464	464	464	464	0
341	20240408	144000	21559	464	464	464	464	0
342	20240408	143900	21559	464	464	464	464	0
343	20240408	143800	21559	464	464	464	464	0
344	20240408	143700	21559	464	464	464	464	0
345	20240408	143600	21559	464	464	464	464	0
346	20240408	143500	21559	464	464	464	464	0
347	20240408	143400	21559	464	464	464	464	0
348	20240408	143300	21559	464	464	464	464	0
349	20240408	143200	21559	464	464	464	464	0
350	20240408	143100	21559	464	464	464	464	0
351	20240408	143000	21559	464	464	464	464	0
352	20240408	142900	21559	464	464	464	464	0
353	20240408	142800	21559	464	464	464	464	0
354	20240408	142700	21559	464	464	464	464	0
355	20240408	142600	21559	464	464	464	464	0
356	20240408	142500	21559	464	464	464	464	0
357	20240408	142400	21559	464	464	464	464	0
358	20240408	142300	21559	464	464	464	464	0
359	20240408	142200	21559	464	464	464	464	0
360	20240408	142100	21559	464	464	464	464	0
361	20240408	142000	21559	464	464	464	464	20
362	20240408	141900	12279	470	470	470	470	6
363	20240408	141800	9459	485	500	500	485	7
364	20240408	141700	6034	535	535	535	535	0
365	20240408	141600	6034	535	535	535	535	0
366	20240408	141500	6034	535	535	535	535	0
367	20240408	141400	6034	535	535	535	535	0
368	20240408	141300	6034	535	535	535	535	0
369	20240408	141200	6034	535	535	535	535	0
370	20240408	141100	6034	535	535	535	535	0
371	20240408	141000	6034	535	535	535	535	0
372	20240408	140900	6034	535	535	535	535	0
373	20240408	140800	6034	535	535	535	535	0
374	20240408	140700	6034	535	535	535	535	0
375	20240408	140600	6034	535	535	535	535	0
376	20240408	140500	6034	535	535	535	535	0
377	20240408	140400	6034	535	535	535	535	0
378	20240408	140300	6034	535	535	535	535	0
379	20240408	140200	6034	535	535	535	535	0
380	20240408	140100	6034	535	535	535	535	0
381	20240408	140000	6034	535	535	535	535	0
382	20240408	135900	6034	535	535	535	535	0
383	20240408	135800	6034	535	535	535	535	0
384	20240408	135700	6034	535	535	535	535	0
385	20240408	135600	6034	535	535	535	535	0
386	20240408	135500	6034	535	535	535	535	0
387	20240408	135400	6034	535	535	535	535	0
388	20240408	135300	6034	535	535	535	535	0
389	20240408	135200	6034	535	535	535	535	0
390	20240408	135100	6034	535	535	535	535	0
391	20240408	135000	6034	535	535	535	535	0
392	20240408	134900	6034	535	535	535	535	0
393	20240408	134800	6034	535	535	535	535	0
394	20240408	134700	6034	535	535	535	535	0
395	20240408	134600	6034	535	535	535	535	0
396	20240408	134500	6034	535	535	535	535	0
397	20240408	134400	6034	535	535	535	535	0
398	20240408	134300	6034	535	535	535	535	0
399	20240408	134200	6034	535	535	535	535	0
400	20240408	134100	6034	535	535	535	535	1
401	20240408	134000	5499	500	500	500	500	0
402	20240408	133900	5499	500	500	500	500	0
403	20240408	133800	5499	500	500	500	500	0
404	20240408	133700	5499	500	500	500	500	0
405	20240408	133600	5499	500	500	500	500	0
406	20240408	133500	5499	500	500	500	500	0
407	20240408	133400	5499	500	500	500	500	0
408	20240408	133300	5499	500	500	500	500	0
409	20240408	133200	5499	500	500	500	500	0
410	20240408	133100	5499	500	500	500	500	0
411	20240408	133000	5499	500	500	500	500	0
412	20240408	132900	5499	500	500	500	500	0
413	20240408	132800	5499	500	500	500	500	0
414	20240408	132700	5499	500	500	500	500	0
415	20240408	132600	5499	500	500	500	500	0
416	20240408	132500	5499	500	500	500	500	0
417	20240408	132400	5499	500	500	500	500	0
418	20240408	132300	5499	500	500	500	500	0
419	20240408	132200	5499	500	500	500	500	0
420	20240408	132100	5499	500	500	500	500	0
421	20240408	132000	5499	500	500	500	500	0
422	20240408	131900	5499	500	500	500	500	0
423	20240408	131800	5499	500	500	500	500	0
424	20240408	131700	5499	500	500	500	500	0
425	20240408	131600	5499	500	500	500	500	0
426	20240408	131500	5499	500	500	500	500	0
427	20240408	131400	5499	500	500	500	500	0
428	20240408	131300	5499	500	500	500	500	0
429	20240408	131200	5499	500	500	500	500	0
430	20240408	131100	5499	500	500	500	500	0
431	20240408	131000	5499	500	500	500	500	0
432	20240408	130900	5499	500	500	500	500	0
433	20240408	130800	5499	500	500	500	500	0
434	20240408	130700	5499	500	500	500	500	0
435	20240408	130600	5499	500	500	500	500	0
436	20240408	130500	5499	500	500	500	500	0
437	20240408	130400	5499	500	500	500	500	0
438	20240408	130300	5499	500	500	500	500	0
439	20240408	130200	5499	500	500	500	500	0
440	20240408	130100	5499	500	500	500	500	0
441	20240408	130000	5499	500	500	500	500	0
442	20240408	125900	5499	500	500	500	500	0
443	20240408	125800	5499	500	500	500	500	0
444	20240408	125700	5499	500	500	500	500	0
445	20240408	125600	5499	500	500	500	500	0
446	20240408	125500	5499	500	500	500	500	0
447	20240408	125400	5499	500	500	500	500	0
448	20240408	125300	5499	500	500	500	500	0
449	20240408	125200	5499	500	500	500	500	0
450	20240408	125100	5499	500	500	500	500	0
451	20240408	125000	5499	500	500	500	500	0
452	20240408	124900	5499	500	500	500	500	0
453	20240408	124800	5499	500	500	500	500	0
454	20240408	124700	5499	500	500	500	500	0
455	20240408	124600	5499	500	500	500	500	0
456	20240408	124500	5499	500	500	500	500	0
457	20240408	124400	5499	500	500	500	500	0
458	20240408	124300	5499	500	500	500	500	0
459	20240408	124200	5499	500	500	500	500	0
460	20240408	124100	5499	500	500	500	500	0
461	20240408	124000	5499	500	500	500	500	0
462	20240408	123900	5499	500	500	500	500	0
463	20240408	123800	5499	500	500	500	500	0
464	20240408	123700	5499	500	500	500	500	0
465	20240408	123600	5499	500	500	500	500	0
466	20240408	123500	5499	500	500	500	500	0
467	20240408	123400	5499	500	500	500	500	0
468	20240408	123300	5499	500	500	500	500	0
469	20240408	123200	5499	500	500	500	500	0
470	20240408	123100	5499	500	500	500	500	0
471	20240408	123000	5499	500	500	500	500	0
472	20240408	122900	5499	500	500	500	500	0
473	20240408	122800	5499	500	500	500	500	0
474	20240408	122700	5499	500	500	500	500	0
475	20240408	122600	5499	500	500	500	500	0
476	20240408	122500	5499	500	500	500	500	0
477	20240408	122400	5499	500	500	500	500	0
478	20240408	122300	5499	500	500	500	500	0
479	20240408	122200	5499	500	500	500	500	0
480	20240408	122100	5499	500	500	500	500	0
481	20240408	122000	5499	500	500	500	500	0
482	20240408	121900	5499	500	500	500	500	0
483	20240408	121800	5499	500	500	500	500	0
484	20240408	121700	5499	500	500	500	500	0
485	20240408	121600	5499	500	500	500	500	0
486	20240408	121500	5499	500	500	500	500	0
487	20240408	121400	5499	500	500	500	500	0
488	20240408	121300	5499	500	500	500	500	0
489	20240408	121200	5499	500	500	500	500	0
490	20240408	121100	5499	500	500	500	500	0
491	20240408	121000	5499	500	500	500	500	0
492	20240408	120900	5499	500	500	500	500	0
493	20240408	120800	5499	500	500	500	500	0
494	20240408	120700	5499	500	500	500	500	0
495	20240408	120600	5499	500	500	500	500	0
496	20240408	120500	5499	500	500	500	500	0
497	20240408	120400	5499	500	500	500	500	0
498	20240408	120300	5499	500	500	500	500	0
499	20240408	120200	5499	500	500	500	500	0
500	20240408	120100	5499	500	500	500	500	0
501	20240408	120000	5499	500	500	500	500	0
502	20240408	115900	5499	500	500	500	500	0
503	20240408	115800	5499	500	500	500	500	0
504	20240408	115700	5499	500	500	500	500	0
505	20240408	115600	5499	500	500	500	500	0
506	20240408	115500	5499	500	500	500	500	0
507	20240408	115400	5499	500	500	500	500	0
508	20240408	115300	5499	500	500	500	500	0
509	20240408	115200	5499	500	500	500	500	0
510	20240408	115100	5499	500	500	500	500	0
511	20240408	115000	5499	500	500	500	500	0
512	20240408	114900	5499	500	500	500	500	0
513	20240408	114800	5499	500	500	500	500	0
514	20240408	114700	5499	500	500	500	500	0
515	20240408	114600	5499	500	500	500	500	0
516	20240408	114500	5499	500	500	500	500	0
517	20240408	114400	5499	500	500	500	500	0
518	20240408	114300	5499	500	500	500	500	0
519	20240408	114200	5499	500	500	500	500	0
520	20240408	114100	5499	500	500	500	500	0
521	20240408	114000	5499	500	500	500	500	0
522	20240408	113900	5499	500	500	500	500	0
523	20240408	113800	5499	500	500	500	500	0
524	20240408	113700	5499	500	500	500	500	0
525	20240408	113600	5499	500	500	500	500	0
526	20240408	113500	5499	500	500	500	500	0
527	20240408	113400	5499	500	500	500	500	0
528	20240408	113300	5499	500	500	500	500	0
529	20240408	113200	5499	500	500	500	500	0
530	20240408	113100	5499	500	500	500	500	0
531	20240408	113000	5499	500	500	500	500	0
532	20240408	112900	5499	500	500	500	500	0
533	20240408	112800	5499	500	500	500	500	0
534	20240408	112700	5499	500	500	500	500	0
535	20240408	112600	5499	500	500	500	500	0
536	20240408	112500	5499	500	500	500	500	0
537	20240408	112400	5499	500	500	500	500	0
538	20240408	112300	5499	500	500	500	500	0
539	20240408	112200	5499	500	500	500	500	0
540	20240408	112100	5499	500	500	500	500	0
541	20240408	112000	5499	500	500	500	500	0
542	20240408	111900	5499	500	500	500	500	0
543	20240408	111800	5499	500	500	500	500	0
544	20240408	111700	5499	500	500	500	500	0
545	20240408	111600	5499	500	500	500	500	0
546	20240408	111500	5499	500	500	500	500	0
547	20240408	111400	5499	500	500	500	500	0
548	20240408	111300	5499	500	500	500	500	0
549	20240408	111200	5499	500	500	500	500	0
550	20240408	111100	5499	500	500	500	500	0
551	20240408	111000	5499	500	500	500	500	0
552	20240408	110900	5499	500	500	500	500	0
553	20240408	110800	5499	500	500	500	500	0
554	20240408	110700	5499	500	500	500	500	0
555	20240408	110600	5499	500	500	500	500	0
556	20240408	110500	5499	500	500	500	500	0
557	20240408	110400	5499	500	500	500	500	0
558	20240408	110300	5499	500	500	500	500	0
559	20240408	110200	5499	500	500	500	500	0
560	20240408	110100	5499	500	500	500	500	0
561	20240408	110000	5499	500	500	500	500	0
562	20240408	105900	5499	500	500	500	500	0
563	20240408	105800	5499	500	500	500	500	0
564	20240408	105700	5499	500	500	500	500	0
565	20240408	105600	5499	500	500	500	500	0
566	20240408	105500	5499	500	500	500	500	0
567	20240408	105400	5499	500	500	500	500	0
568	20240408	105300	5499	500	500	500	500	0
569	20240408	105200	5499	500	500	500	500	0
570	20240408	105100	5499	500	500	500	500	0
571	20240408	105000	5499	500	500	500	500	0
572	20240408	104900	5499	500	500	500	500	0
573	20240408	104800	5499	500	500	500	500	0
574	20240408	104700	5499	500	500	500	500	0
575	20240408	104600	5499	500	500	500	500	0
576	20240408	104500	5499	500	500	500	500	0
577	20240408	104400	5499	500	500	500	500	0
578	20240408	104300	5499	500	500	500	500	0
579	20240408	104200	5499	500	500	500	500	0
580	20240408	104100	5499	500	500	500	500	0
581	20240408	104000	5499	500	500	500	500	0
582	20240408	103900	5499	500	500	500	500	0
583	20240408	103800	5499	500	500	500	500	0
584	20240408	103700	5499	500	500	500	500	0
585	20240408	103600	5499	500	500	500	500	0
586	20240408	103500	5499	500	500	500	500	0
587	20240408	103400	5499	500	500	500	500	0
588	20240408	103300	5499	500	500	500	500	0
589	20240408	103200	5499	500	500	500	500	0
590	20240408	103100	5499	500	500	500	500	0
591	20240408	103000	5499	500	500	500	500	0
592	20240408	102900	5499	500	500	500	500	0
593	20240408	102800	5499	500	500	500	500	0
594	20240408	102700	5499	500	500	500	500	0
595	20240408	102600	5499	500	500	500	500	0
596	20240408	102500	5499	500	500	500	500	0
597	20240408	102400	5499	500	500	500	500	0
598	20240408	102300	5499	500	500	500	500	0
599	20240408	102200	5499	500	500	500	500	0
600	20240408	102100	5499	500	500	500	500	0
601	20240408	102000	5499	500	500	500	500	0
602	20240408	101900	5499	500	500	500	500	0
603	20240408	101800	5499	500	500	500	500	0
604	20240408	101700	5499	500	500	500	500	0
605	20240408	101600	5499	500	500	500	500	0
606	20240408	101500	5499	500	500	500	500	0
607	20240408	101400	5499	500	500	500	500	0
608	20240408	101300	5499	500	500	500	500	0
609	20240408	101200	5499	500	500	500	500	0
610	20240408	101100	5499	500	500	500	500	0
611	20240408	101000	5499	500	500	500	500	0
612	20240408	100900	5499	500	500	500	500	0
613	20240408	100800	5499	500	500	500	500	0
614	20240408	100700	5499	500	500	500	500	9
615	20240408	100600	999	500	500	500	500	0
616	20240408	100500	999	500	500	500	500	0
617	20240408	100400	999	500	500	500	500	0
618	20240408	100300	999	500	500	500	500	0
619	20240408	100200	999	500	500	500	500	0
620	20240408	100100	999	500	500	500	500	0
621	20240408	100000	999	500	500	500	500	0
622	20240408	095900	999	500	500	500	500	0
623	20240408	095800	999	500	500	500	500	0
624	20240408	095700	999	500	500	500	500	0
625	20240408	095600	999	500	500	500	500	0
626	20240408	095500	999	500	500	500	500	0
627	20240408	095400	999	500	500	500	500	0
628	20240408	095300	999	500	500	500	500	0
629	20240408	095200	999	500	500	500	500	0
630	20240408	095100	999	500	500	500	500	0
631	20240408	095000	999	500	500	500	500	0
632	20240408	094900	999	500	500	500	500	0
633	20240408	094800	999	500	500	500	500	0
634	20240408	094700	999	500	500	500	500	0
635	20240408	094600	999	500	500	500	500	0
636	20240408	094500	999	500	500	500	500	0
637	20240408	094400	999	500	500	500	500	0
638	20240408	094300	999	500	500	500	500	0
639	20240408	094200	999	500	500	500	500	0
640	20240408	094100	999	500	500	500	500	0
641	20240408	094000	999	500	500	500	500	0
642	20240408	093900	999	500	500	500	500	0
643	20240408	093800	999	500	500	500	500	0
644	20240408	093700	999	500	500	500	500	0
645	20240408	093600	999	500	500	500	500	0
646	20240408	093500	999	500	500	500	500	0
647	20240408	093400	999	500	500	500	500	0
648	20240408	093300	999	500	500	500	500	1
649	20240408	093200	499	499	499	499	499	1
650	20240408	093100	0	545	545	545	545	0
651	20240408	093000	0	545	545	545	545	0
652	20240408	092900	0	545	545	545	545	0
653	20240408	092800	0	545	545	545	545	0
654	20240408	092700	0	545	545	545	545	0
655	20240408	092600	0	545	545	545	545	0
656	20240408	092500	0	545	545	545	545	0
657	20240408	092400	0	545	545	545	545	0
658	20240408	092300	0	545	545	545	545	0
659	20240408	092200	0	545	545	545	545	0
660	20240408	092100	0	545	545	545	545	0
661	20240408	092000	0	545	545	545	545	0
662	20240408	091900	0	545	545	545	545	0
663	20240408	091800	0	545	545	545	545	0
664	20240408	091700	0	545	545	545	545	0
665	20240408	091600	0	545	545	545	545	0
666	20240408	091500	0	545	545	545	545	0
667	20240408	091400	0	545	545	545	545	0
668	20240408	091300	0	545	545	545	545	0
669	20240408	091200	0	545	545	545	545	0
670	20240408	091100	0	545	545	545	545	0
671	20240408	091000	0	545	545	545	545	0
672	20240408	090900	0	545	545	545	545	0
673	20240408	090800	0	545	545	545	545	0
674	20240408	090700	0	545	545	545	545	0
675	20240408	090600	0	545	545	545	545	0
676	20240408	090500	0	545	545	545	545	0
677	20240408	090400	0	545	545	545	545	0
678	20240408	090300	0	545	545	545	545	0
679	20240408	090200	0	545	545	545	545	0
680	20240408	090100	0	545	545	545	545	0
681	20240408	090000	0	545	545	545	545	0