KissMeData/278990/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	203500	7340800	9800	9800	9800	9800	2
3	20240412	203400	7340800	9800	9800	9800	9800	0
4	20240412	203300	7340800	9800	9800	9800	9800	0
5	20240412	203200	7340800	9800	9800	9800	9800	0
6	20240412	203100	7340800	9800	9800	9800	9800	0
7	20240412	203000	7340800	9800	9800	9800	9800	0
8	20240412	202900	7340800	9800	9800	9800	9800	0
9	20240412	202800	7340800	9800	9800	9800	9800	0
10	20240412	202700	7340800	9800	9800	9800	9800	0
11	20240412	202600	7340800	9800	9800	9800	9800	0
12	20240412	202500	7340800	9800	9800	9800	9800	0
13	20240412	202400	7340800	9800	9800	9800	9800	0
14	20240412	202300	7340800	9800	9800	9800	9800	0
15	20240412	202200	7340800	9800	9800	9800	9800	0
16	20240412	202100	7340800	9800	9800	9800	9800	0
17	20240412	202000	7340800	9800	9800	9800	9800	0
18	20240412	201900	7340800	9800	9800	9800	9800	0
19	20240412	201800	7340800	9800	9800	9800	9800	0
20	20240412	201700	7340800	9800	9800	9800	9800	0
21	20240412	201600	7340800	9800	9800	9800	9800	0
22	20240412	201500	7340800	9800	9800	9800	9800	0
23	20240412	201400	7340800	9800	9800	9800	9800	0
24	20240412	201300	7340800	9800	9800	9800	9800	0
25	20240412	201200	7340800	9800	9800	9800	9800	0
26	20240412	201100	7340800	9800	9800	9800	9800	0
27	20240412	201000	7340800	9800	9800	9800	9800	0
28	20240412	200900	7340800	9800	9800	9800	9800	0
29	20240412	200800	7340800	9800	9800	9800	9800	0
30	20240412	200700	7340800	9800	9800	9800	9800	0
31	20240412	200600	7340800	9800	9800	9800	9800	0
32	20240412	200500	7340800	9800	9800	9800	9800	2
33	20240412	200400	7340800	9800	9800	9800	9800	0
34	20240412	200300	7340800	9800	9800	9800	9800	0
35	20240412	200200	7340800	9800	9800	9800	9800	0
36	20240412	200100	7340800	9800	9800	9800	9800	0
37	20240412	200000	7340800	9800	9800	9800	9800	0
38	20240412	195900	7340800	9800	9800	9800	9800	0
39	20240412	195800	7340800	9800	9800	9800	9800	0
40	20240412	195700	7340800	9800	9800	9800	9800	0
41	20240412	195600	7340800	9800	9800	9800	9800	0
42	20240412	195500	7340800	9800	9800	9800	9800	0
43	20240412	195400	7340800	9800	9800	9800	9800	0
44	20240412	195300	7340800	9800	9800	9800	9800	0
45	20240412	195200	7340800	9800	9800	9800	9800	0
46	20240412	195100	7340800	9800	9800	9800	9800	0
47	20240412	195000	7340800	9800	9800	9800	9800	0
48	20240412	194900	7340800	9800	9800	9800	9800	0
49	20240412	194800	7340800	9800	9800	9800	9800	0
50	20240412	194700	7340800	9800	9800	9800	9800	0
51	20240412	194600	7340800	9800	9800	9800	9800	0
52	20240412	194500	7340800	9800	9800	9800	9800	0
53	20240412	194400	7340800	9800	9800	9800	9800	0
54	20240412	194300	7340800	9800	9800	9800	9800	0
55	20240412	194200	7340800	9800	9800	9800	9800	0
56	20240412	194100	7340800	9800	9800	9800	9800	0
57	20240412	194000	7340800	9800	9800	9800	9800	0
58	20240412	193900	7340800	9800	9800	9800	9800	0
59	20240412	193800	7340800	9800	9800	9800	9800	0
60	20240412	193700	7340800	9800	9800	9800	9800	0
61	20240412	193600	7340800	9800	9800	9800	9800	0
62	20240412	193500	7340800	9800	9800	9800	9800	2
63	20240412	193400	7340800	9800	9800	9800	9800	0
64	20240412	193300	7340800	9800	9800	9800	9800	0
65	20240412	193200	7340800	9800	9800	9800	9800	0
66	20240412	193100	7340800	9800	9800	9800	9800	0
67	20240412	193000	7340800	9800	9800	9800	9800	0
68	20240412	192900	7340800	9800	9800	9800	9800	0
69	20240412	192800	7340800	9800	9800	9800	9800	0
70	20240412	192700	7340800	9800	9800	9800	9800	0
71	20240412	192600	7340800	9800	9800	9800	9800	0
72	20240412	192500	7340800	9800	9800	9800	9800	0
73	20240412	192400	7340800	9800	9800	9800	9800	0
74	20240412	192300	7340800	9800	9800	9800	9800	0
75	20240412	192200	7340800	9800	9800	9800	9800	0
76	20240412	192100	7340800	9800	9800	9800	9800	0
77	20240412	192000	7340800	9800	9800	9800	9800	0
78	20240412	191900	7340800	9800	9800	9800	9800	0
79	20240412	191800	7340800	9800	9800	9800	9800	0
80	20240412	191700	7340800	9800	9800	9800	9800	0
81	20240412	191600	7340800	9800	9800	9800	9800	0
82	20240412	191500	7340800	9800	9800	9800	9800	0
83	20240412	191400	7340800	9800	9800	9800	9800	0
84	20240412	191300	7340800	9800	9800	9800	9800	0
85	20240412	191200	7340800	9800	9800	9800	9800	0
86	20240412	191100	7340800	9800	9800	9800	9800	0
87	20240412	191000	7340800	9800	9800	9800	9800	0
88	20240412	190900	7340800	9800	9800	9800	9800	0
89	20240412	190800	7340800	9800	9800	9800	9800	0
90	20240412	190700	7340800	9800	9800	9800	9800	0
91	20240412	190600	7340800	9800	9800	9800	9800	0
92	20240412	190500	7340800	9800	9800	9800	9800	2
93	20240412	190400	7340800	9800	9800	9800	9800	0
94	20240412	190300	7340800	9800	9800	9800	9800	0
95	20240412	190200	7340800	9800	9800	9800	9800	0
96	20240412	190100	7340800	9800	9800	9800	9800	0
97	20240412	190000	7340800	9800	9800	9800	9800	0
98	20240412	185900	7340800	9800	9800	9800	9800	0
99	20240412	185800	7340800	9800	9800	9800	9800	0
100	20240412	185700	7340800	9800	9800	9800	9800	0
101	20240412	185600	7340800	9800	9800	9800	9800	0
102	20240412	185500	7340800	9800	9800	9800	9800	0
103	20240412	185400	7340800	9800	9800	9800	9800	0
104	20240412	185300	7340800	9800	9800	9800	9800	0
105	20240412	185200	7340800	9800	9800	9800	9800	0
106	20240412	185100	7340800	9800	9800	9800	9800	0
107	20240412	185000	7340800	9800	9800	9800	9800	0
108	20240412	184900	7340800	9800	9800	9800	9800	0
109	20240412	184800	7340800	9800	9800	9800	9800	0
110	20240412	184700	7340800	9800	9800	9800	9800	0
111	20240412	184600	7340800	9800	9800	9800	9800	0
112	20240412	184500	7340800	9800	9800	9800	9800	0
113	20240412	184400	7340800	9800	9800	9800	9800	0
114	20240412	184300	7340800	9800	9800	9800	9800	0
115	20240412	184200	7340800	9800	9800	9800	9800	0
116	20240412	184100	7340800	9800	9800	9800	9800	0
117	20240412	184000	7340800	9800	9800	9800	9800	0
118	20240412	183900	7340800	9800	9800	9800	9800	0
119	20240412	183800	7340800	9800	9800	9800	9800	0
120	20240412	183700	7340800	9800	9800	9800	9800	0
121	20240412	183600	7340800	9800	9800	9800	9800	0
122	20240412	183500	7340800	9800	9800	9800	9800	2
123	20240412	183400	7340800	9800	9800	9800	9800	0
124	20240412	183300	7340800	9800	9800	9800	9800	0
125	20240412	183200	7340800	9800	9800	9800	9800	0
126	20240412	183100	7340800	9800	9800	9800	9800	0
127	20240412	183000	7340800	9800	9800	9800	9800	0
128	20240412	182900	7340800	9800	9800	9800	9800	0
129	20240412	182800	7340800	9800	9800	9800	9800	0
130	20240412	182700	7340800	9800	9800	9800	9800	0
131	20240412	182600	7340800	9800	9800	9800	9800	0
132	20240412	182500	7340800	9800	9800	9800	9800	0
133	20240412	182400	7340800	9800	9800	9800	9800	0
134	20240412	182300	7340800	9800	9800	9800	9800	0
135	20240412	182200	7340800	9800	9800	9800	9800	0
136	20240412	182100	7340800	9800	9800	9800	9800	0
137	20240412	182000	7340800	9800	9800	9800	9800	0
138	20240412	181900	7340800	9800	9800	9800	9800	0
139	20240412	181800	7340800	9800	9800	9800	9800	0
140	20240412	181700	7340800	9800	9800	9800	9800	0
141	20240412	181600	7340800	9800	9800	9800	9800	0
142	20240412	181500	7340800	9800	9800	9800	9800	0
143	20240412	181400	7340800	9800	9800	9800	9800	0
144	20240412	181300	7340800	9800	9800	9800	9800	0
145	20240412	181200	7340800	9800	9800	9800	9800	0
146	20240412	181100	7340800	9800	9800	9800	9800	0
147	20240412	181000	7340800	9800	9800	9800	9800	0
148	20240412	180900	7340800	9800	9800	9800	9800	0
149	20240412	180800	7340800	9800	9800	9800	9800	0
150	20240412	180700	7340800	9800	9800	9800	9800	0
151	20240412	180600	7340800	9800	9800	9800	9800	0
152	20240412	180500	7340800	9800	9800	9800	9800	2
153	20240412	180400	7340800	9800	9800	9800	9800	0
154	20240412	180300	7340800	9800	9800	9800	9800	0
155	20240412	180200	7340800	9800	9800	9800	9800	0
156	20240412	180100	7340800	9800	9800	9800	9800	0
157	20240412	180000	7340800	9800	9800	9800	9800	0
158	20240412	175900	7340800	9800	9800	9800	9800	0
159	20240412	175800	7340800	9800	9800	9800	9800	0
160	20240412	175700	7340800	9800	9800	9800	9800	0
161	20240412	175600	7340800	9800	9800	9800	9800	0
162	20240412	175500	7340800	9800	9800	9800	9800	0
163	20240412	175400	7340800	9800	9800	9800	9800	0
164	20240412	175300	7340800	9800	9800	9800	9800	0
165	20240412	175200	7340800	9800	9800	9800	9800	0
166	20240412	175100	7340800	9800	9800	9800	9800	0
167	20240412	175000	7340800	9800	9800	9800	9800	0
168	20240412	174900	7340800	9800	9800	9800	9800	0
169	20240412	174800	7340800	9800	9800	9800	9800	0
170	20240412	174700	7340800	9800	9800	9800	9800	0
171	20240412	174600	7340800	9800	9800	9800	9800	0
172	20240412	174500	7340800	9800	9800	9800	9800	0
173	20240412	174400	7340800	9800	9800	9800	9800	0
174	20240412	174300	7340800	9800	9800	9800	9800	0
175	20240412	174200	7340800	9800	9800	9800	9800	0
176	20240412	174100	7340800	9800	9800	9800	9800	0
177	20240412	174000	7340800	9800	9800	9800	9800	0
178	20240412	173900	7340800	9800	9800	9800	9800	0
179	20240412	173800	7340800	9800	9800	9800	9800	0
180	20240412	173700	7340800	9800	9800	9800	9800	0
181	20240412	173600	7340800	9800	9800	9800	9800	0
182	20240412	173500	7340800	9800	9800	9800	9800	2
183	20240412	173400	7340800	9800	9800	9800	9800	0
184	20240412	173300	7340800	9800	9800	9800	9800	0
185	20240412	173200	7340800	9800	9800	9800	9800	0
186	20240412	173100	7340800	9800	9800	9800	9800	0
187	20240412	173000	7340800	9800	9800	9800	9800	0
188	20240412	172900	7340800	9800	9800	9800	9800	0
189	20240412	172800	7340800	9800	9800	9800	9800	0
190	20240412	172700	7340800	9800	9800	9800	9800	0
191	20240412	172600	7340800	9800	9800	9800	9800	0
192	20240412	172500	7340800	9800	9800	9800	9800	0
193	20240412	172400	7340800	9800	9800	9800	9800	0
194	20240412	172300	7340800	9800	9800	9800	9800	0
195	20240412	172200	7340800	9800	9800	9800	9800	0
196	20240412	172100	7340800	9800	9800	9800	9800	0
197	20240412	172000	7340800	9800	9800	9800	9800	0
198	20240412	171900	7340800	9800	9800	9800	9800	0
199	20240412	171800	7340800	9800	9800	9800	9800	0
200	20240412	171700	7340800	9800	9800	9800	9800	0
201	20240412	171600	7340800	9800	9800	9800	9800	0
202	20240412	171500	7340800	9800	9800	9800	9800	0
203	20240412	171400	7340800	9800	9800	9800	9800	0
204	20240412	171300	7340800	9800	9800	9800	9800	0
205	20240412	171200	7340800	9800	9800	9800	9800	0
206	20240412	171100	7340800	9800	9800	9800	9800	0
207	20240412	171000	7340800	9800	9800	9800	9800	0
208	20240412	170900	7340800	9800	9800	9800	9800	0
209	20240412	170800	7340800	9800	9800	9800	9800	0
210	20240412	170700	7340800	9800	9800	9800	9800	0
211	20240412	170600	7340800	9800	9800	9800	9800	0
212	20240412	170500	7340800	9800	9800	9800	9800	2
213	20240412	170400	7340800	9800	9800	9800	9800	0
214	20240412	170300	7340800	9800	9800	9800	9800	0
215	20240412	170200	7340800	9800	9800	9800	9800	0
216	20240412	170100	7340800	9800	9800	9800	9800	0
217	20240412	170000	7340800	9800	9800	9800	9800	0
218	20240412	165900	7340800	9800	9800	9800	9800	0
219	20240412	165800	7340800	9800	9800	9800	9800	0
220	20240412	165700	7340800	9800	9800	9800	9800	0
221	20240412	165600	7340800	9800	9800	9800	9800	0
222	20240412	165500	7340800	9800	9800	9800	9800	0
223	20240412	165400	7340800	9800	9800	9800	9800	0
224	20240412	165300	7340800	9800	9800	9800	9800	0
225	20240412	165200	7340800	9800	9800	9800	9800	0
226	20240412	165100	7340800	9800	9800	9800	9800	0
227	20240412	165000	7340800	9800	9800	9800	9800	0
228	20240412	164900	7340800	9800	9800	9800	9800	0
229	20240412	164800	7340800	9800	9800	9800	9800	0
230	20240412	164700	7340800	9800	9800	9800	9800	0
231	20240412	164600	7340800	9800	9800	9800	9800	0
232	20240412	164500	7340800	9800	9800	9800	9800	0
233	20240412	164400	7340800	9800	9800	9800	9800	0
234	20240412	164300	7340800	9800	9800	9800	9800	0
235	20240412	164200	7340800	9800	9800	9800	9800	0
236	20240412	164100	7340800	9800	9800	9800	9800	0
237	20240412	164000	7340800	9800	9800	9800	9800	0
238	20240412	163900	7340800	9800	9800	9800	9800	0
239	20240412	163800	7340800	9800	9800	9800	9800	0
240	20240412	163700	7340800	9800	9800	9800	9800	0
241	20240412	163600	7340800	9800	9800	9800	9800	0
242	20240412	163500	7340800	9800	9800	9800	9800	2
243	20240412	163400	7340800	9800	9800	9800	9800	0
244	20240412	163300	7340800	9800	9800	9800	9800	0
245	20240412	163200	7340800	9800	9800	9800	9800	0
246	20240412	163100	7340800	9800	9800	9800	9800	0
247	20240412	163000	7340800	9800	9800	9800	9800	0
248	20240412	162900	7340800	9800	9800	9800	9800	0
249	20240412	162800	7340800	9800	9800	9800	9800	0
250	20240412	162700	7340800	9800	9800	9800	9800	0
251	20240412	162600	7340800	9800	9800	9800	9800	0
252	20240412	162500	7340800	9800	9800	9800	9800	0
253	20240412	162400	7340800	9800	9800	9800	9800	0
254	20240412	162300	7340800	9800	9800	9800	9800	0
255	20240412	162200	7340800	9800	9800	9800	9800	0
256	20240412	162100	7340800	9800	9800	9800	9800	0
257	20240412	162000	7340800	9800	9800	9800	9800	0
258	20240412	161900	7340800	9800	9800	9800	9800	0
259	20240412	161800	7340800	9800	9800	9800	9800	0
260	20240412	161700	7340800	9800	9800	9800	9800	0
261	20240412	161600	7340800	9800	9800	9800	9800	0
262	20240412	161500	7340800	9800	9800	9800	9800	0
263	20240412	161400	7340800	9800	9800	9800	9800	0
264	20240412	161300	7340800	9800	9800	9800	9800	0
265	20240412	161200	7340800	9800	9800	9800	9800	0
266	20240412	161100	7340800	9800	9800	9800	9800	0
267	20240412	161000	7340800	9800	9800	9800	9800	0
268	20240412	160900	7340800	9800	9800	9800	9800	0
269	20240412	160800	7340800	9800	9800	9800	9800	0
270	20240412	160700	7340800	9800	9800	9800	9800	0
271	20240412	160600	7340800	9800	9800	9800	9800	0
272	20240412	160500	7340800	9800	9800	9800	9800	2
273	20240412	160400	7340800	9800	9800	9800	9800	0
274	20240412	160300	7340800	9800	9800	9800	9800	0
275	20240412	160200	7340800	9800	9800	9800	9800	0
276	20240412	160100	7340800	9800	9800	9800	9800	0
277	20240412	160000	7340800	9800	9800	9800	9800	0
278	20240412	155900	7340800	9800	9800	9800	9800	0
279	20240412	155800	7340800	9800	9800	9800	9800	0
280	20240412	155700	7340800	9800	9800	9800	9800	0
281	20240412	155600	7340800	9800	9800	9800	9800	0
282	20240412	155500	7340800	9800	9800	9800	9800	0
283	20240412	155400	7340800	9800	9800	9800	9800	0
284	20240412	155300	7340800	9800	9800	9800	9800	0
285	20240412	155200	7340800	9800	9800	9800	9800	0
286	20240412	155100	7340800	9800	9800	9800	9800	0
287	20240412	155000	7340800	9800	9800	9800	9800	0
288	20240412	154900	7340800	9800	9800	9800	9800	0
289	20240412	154800	7340800	9800	9800	9800	9800	0
290	20240412	154700	7340800	9800	9800	9800	9800	0
291	20240412	154600	7340800	9800	9800	9800	9800	0
292	20240412	154500	7340800	9800	9800	9800	9800	0
293	20240412	154400	7340800	9800	9800	9800	9800	0
294	20240412	154300	7340800	9800	9800	9800	9800	0
295	20240412	154200	7340800	9800	9800	9800	9800	0
296	20240412	154100	7340800	9800	9800	9800	9800	0
297	20240412	154000	7340800	9800	9800	9800	9800	0
298	20240412	153900	7340800	9800	9800	9800	9800	0
299	20240412	153800	7340800	9800	9800	9800	9800	0
300	20240412	153700	7340800	9800	9800	9800	9800	0
301	20240412	153600	7340800	9800	9800	9800	9800	0
302	20240412	153500	7340800	9800	9800	9800	9800	2
303	20240412	153400	7340800	9800	9800	9800	9800	0
304	20240412	153300	7340800	9800	9800	9800	9800	0
305	20240412	153200	7340800	9800	9800	9800	9800	0
306	20240412	153100	7340800	9800	9800	9800	9800	0
307	20240412	153000	7340800	9800	9800	9800	9800	0
308	20240412	152900	7340800	9800	9800	9800	9800	0
309	20240412	152800	7340800	9800	9800	9800	9800	0
310	20240412	152700	7340800	9800	9800	9800	9800	0
311	20240412	152600	7340800	9800	9800	9800	9800	0
312	20240412	152500	7340800	9800	9800	9800	9800	0
313	20240412	152400	7340800	9800	9800	9800	9800	0
314	20240412	152300	7340800	9800	9800	9800	9800	0
315	20240412	152200	7340800	9800	9800	9800	9800	0
316	20240412	152100	7340800	9800	9800	9800	9800	0
317	20240412	152000	7340800	9800	9800	9800	9800	0
318	20240412	151900	7340800	9800	9800	9800	9800	0
319	20240412	151800	7340800	9800	9800	9800	9800	0
320	20240412	151700	7340800	9800	9800	9800	9800	0
321	20240412	151600	7340800	9800	9800	9800	9800	0
322	20240412	151500	7340800	9800	9800	9800	9800	0
323	20240412	151400	7340800	9800	9800	9800	9800	0
324	20240412	151300	7340800	9800	9800	9800	9800	0
325	20240412	151200	7340800	9800	9800	9800	9800	0
326	20240412	151100	7340800	9800	9800	9800	9800	0
327	20240412	151000	7340800	9800	9800	9800	9800	0
328	20240412	150900	7340800	9800	9800	9800	9800	0
329	20240412	150800	7340800	9800	9800	9800	9800	0
330	20240412	150700	7340800	9800	9800	9800	9800	0
331	20240412	150600	7340800	9800	9800	9800	9800	0
332	20240412	150500	7340800	9800	9800	9800	9800	0
333	20240412	150400	7340800	9800	9800	9800	9800	0
334	20240412	150300	7340800	9800	9800	9800	9800	0
335	20240412	150200	7340800	9800	9800	9800	9800	0
336	20240412	150100	7340800	9800	9800	9800	9800	0
337	20240412	150000	7340800	9800	9800	9800	9800	0
338	20240412	145900	7340800	9800	9800	9800	9800	0
339	20240412	145800	7340800	9800	9800	9800	9800	0
340	20240412	145700	7340800	9800	9800	9800	9800	0
341	20240412	145600	7340800	9800	9800	9800	9800	0
342	20240412	145500	7340800	9800	9800	9800	9800	0
343	20240412	145400	7340800	9800	9800	9800	9800	0
344	20240412	145300	7340800	9800	9800	9800	9800	0
345	20240412	145200	7340800	9800	9800	9800	9800	0
346	20240412	145100	7340800	9800	9800	9800	9800	0
347	20240412	145000	7340800	9800	9800	9800	9800	0
348	20240412	144900	7340800	9800	9800	9800	9800	0
349	20240412	144800	7340800	9800	9800	9800	9800	0
350	20240412	144700	7340800	9800	9800	9800	9800	0
351	20240412	144600	7340800	9800	9800	9800	9800	0
352	20240412	144500	7340800	9800	9800	9800	9800	0
353	20240412	144400	7340800	9800	9800	9800	9800	0
354	20240412	144300	7340800	9800	9800	9800	9800	0
355	20240412	144200	7340800	9800	9800	9800	9800	0
356	20240412	144100	7340800	9800	9800	9800	9800	0
357	20240412	144000	7340800	9800	9800	9800	9800	0
358	20240412	143900	7340800	9800	9800	9800	9800	0
359	20240412	143800	7340800	9800	9800	9800	9800	0
360	20240412	143700	7340800	9800	9800	9800	9800	0
361	20240412	143600	7340800	9800	9800	9800	9800	0
362	20240412	143500	7340800	9800	9800	9800	9800	0
363	20240412	143400	7340800	9800	9800	9800	9800	0
364	20240412	143300	7340800	9800	9800	9800	9800	0
365	20240412	143200	7340800	9800	9800	9800	9800	0
366	20240412	143100	7340800	9800	9800	9800	9800	0
367	20240412	143000	7340800	9800	9800	9800	9800	0
368	20240412	142900	7340800	9800	9800	9800	9800	0
369	20240412	142800	7340800	9800	9800	9800	9800	0
370	20240412	142700	7340800	9800	9800	9800	9800	0
371	20240412	142600	7340800	9800	9800	9800	9800	0
372	20240412	142500	7340800	9800	9800	9800	9800	0
373	20240412	142400	7340800	9800	9800	9800	9800	0
374	20240412	142300	7340800	9800	9800	9800	9800	0
375	20240412	142200	7340800	9800	9800	9800	9800	0
376	20240412	142100	7340800	9800	9800	9800	9800	0
377	20240412	142000	7340800	9800	9800	9800	9800	0
378	20240412	141900	7340800	9800	9800	9800	9800	0
379	20240412	141800	7340800	9800	9800	9800	9800	0
380	20240412	141700	7340800	9800	9800	9800	9800	0
381	20240412	141600	7340800	9800	9800	9800	9800	0
382	20240412	141500	7340800	9800	9800	9800	9800	0
383	20240412	141400	7340800	9800	9800	9800	9800	0
384	20240412	141300	7340800	9800	9800	9800	9800	0
385	20240412	141200	7340800	9800	9800	9800	9800	0
386	20240412	141100	7340800	9800	9800	9800	9800	0
387	20240412	141000	7340800	9800	9800	9800	9800	0
388	20240412	140900	7340800	9800	9800	9800	9800	0
389	20240412	140800	7340800	9800	9800	9800	9800	0
390	20240412	140700	7340800	9800	9800	9800	9800	0
391	20240412	140600	7340800	9800	9800	9800	9800	0
392	20240412	140500	7340800	9800	9800	9800	9800	0
393	20240412	140400	7340800	9800	9800	9800	9800	0
394	20240412	140300	7340800	9800	9800	9800	9800	0
395	20240412	140200	7340800	9800	9800	9800	9800	0
396	20240412	140100	7340800	9800	9800	9800	9800	0
397	20240412	140000	7340800	9800	9800	9800	9800	0
398	20240412	135900	7340800	9800	9800	9800	9800	0
399	20240412	135800	7340800	9800	9800	9800	9800	0
400	20240412	135700	7340800	9800	9800	9800	9800	0
401	20240412	135600	7340800	9800	9800	9800	9800	0
402	20240412	135500	7340800	9800	9800	9800	9800	0
403	20240412	135400	7340800	9800	9800	9800	9800	0
404	20240412	135300	7340800	9800	9800	9800	9800	0
405	20240412	135200	7340800	9800	9800	9800	9800	0
406	20240412	135100	7340800	9800	9800	9800	9800	0
407	20240412	135000	7340800	9800	9800	9800	9800	0
408	20240412	134900	7340800	9800	9800	9800	9800	0
409	20240412	134800	7340800	9800	9800	9800	9800	0
410	20240412	134700	7340800	9800	9800	9800	9800	0
411	20240412	134600	7340800	9800	9800	9800	9800	0
412	20240412	134500	7340800	9800	9800	9800	9800	0
413	20240412	134400	7340800	9800	9800	9800	9800	0
414	20240412	134300	7340800	9800	9800	9800	9800	0
415	20240412	134200	7340800	9800	9800	9800	9800	0
416	20240412	134100	7340800	9800	9800	9800	9800	0
417	20240412	134000	7340800	9800	9800	9800	9800	0
418	20240412	133900	7340800	9800	9800	9800	9800	0
419	20240412	133800	7340800	9800	9800	9800	9800	0
420	20240412	133700	7340800	9800	9800	9800	9800	0
421	20240412	133600	7340800	9800	9800	9800	9800	0
422	20240412	133500	7340800	9800	9800	9800	9800	0
423	20240412	133400	7340800	9800	9800	9800	9800	0
424	20240412	133300	7340800	9800	9800	9800	9800	0
425	20240412	133200	7340800	9800	9800	9800	9800	0
426	20240412	133100	7340800	9800	9800	9800	9800	0
427	20240412	133000	7340800	9800	9800	9800	9800	0
428	20240412	132900	7340800	9800	9800	9800	9800	0
429	20240412	132800	7340800	9800	9800	9800	9800	0
430	20240412	132700	7340800	9800	9800	9800	9800	0
431	20240412	132600	7340800	9800	9800	9800	9800	0
432	20240412	132500	7340800	9800	9800	9800	9800	0
433	20240412	132400	7340800	9800	9800	9800	9800	0
434	20240412	132300	7340800	9800	9800	9800	9800	0
435	20240412	132200	7340800	9800	9800	9800	9800	0
436	20240412	132100	7340800	9800	9800	9800	9800	0
437	20240412	132000	7340800	9800	9800	9800	9800	0
438	20240412	131900	7340800	9800	9800	9800	9800	0
439	20240412	131800	7340800	9800	9800	9800	9800	0
440	20240412	131700	7340800	9800	9800	9800	9800	0
441	20240412	131600	7340800	9800	9800	9800	9800	0
442	20240412	131500	7340800	9800	9800	9800	9800	0
443	20240412	131400	7340800	9800	9800	9800	9800	0
444	20240412	131300	7340800	9800	9800	9800	9800	0
445	20240412	131200	7340800	9800	9800	9800	9800	0
446	20240412	131100	7340800	9800	9800	9800	9800	0
447	20240412	131000	7340800	9800	9800	9800	9800	0
448	20240412	130900	7340800	9800	9800	9800	9800	0
449	20240412	130800	7340800	9800	9800	9800	9800	0
450	20240412	130700	7340800	9800	9800	9800	9800	0
451	20240412	130600	7340800	9800	9800	9800	9800	0
452	20240412	130500	7340800	9800	9800	9800	9800	0
453	20240412	130400	7340800	9800	9800	9800	9800	0
454	20240412	130300	7340800	9800	9800	9800	9800	0
455	20240412	130200	7340800	9800	9800	9800	9800	0
456	20240412	130100	7340800	9800	9800	9800	9800	0
457	20240412	130000	7340800	9800	9800	9800	9800	0
458	20240412	125900	7340800	9800	9800	9800	9800	0
459	20240412	125800	7340800	9800	9800	9800	9800	0
460	20240412	125700	7340800	9800	9800	9800	9800	0
461	20240412	125600	7340800	9800	9800	9800	9800	0
462	20240412	125500	7340800	9800	9800	9800	9800	0
463	20240412	125400	7340800	9800	9800	9800	9800	0
464	20240412	125300	7340800	9800	9800	9800	9800	0
465	20240412	125200	7340800	9800	9800	9800	9800	0
466	20240412	125100	7340800	9800	9800	9800	9800	0
467	20240412	125000	7340800	9800	9800	9800	9800	0
468	20240412	124900	7340800	9800	9800	9800	9800	0
469	20240412	124800	7340800	9800	9800	9800	9800	0
470	20240412	124700	7340800	9800	9800	9800	9800	0
471	20240412	124600	7340800	9800	9800	9800	9800	0
472	20240412	124500	7340800	9800	9800	9800	9800	0
473	20240412	124400	7340800	9800	9800	9800	9800	0
474	20240412	124300	7340800	9800	9800	9800	9800	0
475	20240412	124200	7340800	9800	9800	9800	9800	0
476	20240412	124100	7340800	9800	9800	9800	9800	0
477	20240412	124000	7340800	9800	9800	9800	9800	0
478	20240412	123900	7340800	9800	9800	9800	9800	2
479	20240412	123800	7321200	9800	9800	9800	9800	0
480	20240412	123700	7321200	9800	9800	9800	9800	0
481	20240412	123600	7321200	9800	9800	9800	9800	0
482	20240412	123500	7321200	9800	9800	9800	9800	0
483	20240412	123400	7321200	9800	9800	9800	9800	0
484	20240412	123300	7321200	9800	9800	9800	9800	0
485	20240412	123200	7321200	9800	9800	9800	9800	0
486	20240412	123100	7321200	9800	9800	9800	9800	0
487	20240412	123000	7321200	9800	9800	9800	9800	0
488	20240412	122900	7321200	9800	9800	9800	9800	0
489	20240412	122800	7321200	9800	9800	9800	9800	0
490	20240412	122700	7321200	9800	9800	9800	9800	0
491	20240412	122600	7321200	9800	9800	9800	9800	0
492	20240412	122500	7321200	9800	9800	9800	9800	0
493	20240412	122400	7321200	9800	9800	9800	9800	0
494	20240412	122300	7321200	9800	9800	9800	9800	0
495	20240412	122200	7321200	9800	9800	9800	9800	0
496	20240412	122100	7321200	9800	9800	9800	9800	0
497	20240412	122000	7321200	9800	9800	9800	9800	0
498	20240412	121900	7321200	9800	9800	9800	9800	0
499	20240412	121800	7321200	9800	9800	9800	9800	0
500	20240412	121700	7321200	9800	9800	9800	9800	0
501	20240412	121600	7321200	9800	9800	9800	9800	0
502	20240412	121500	7321200	9800	9800	9800	9800	0
503	20240412	121400	7321200	9800	9800	9800	9800	0
504	20240412	121300	7321200	9800	9800	9800	9800	0
505	20240412	121200	7321200	9800	9800	9800	9800	0
506	20240412	121100	7321200	9800	9800	9800	9800	0
507	20240412	121000	7321200	9800	9800	9800	9800	0
508	20240412	120900	7321200	9800	9800	9800	9800	0
509	20240412	120800	7321200	9800	9800	9800	9800	0
510	20240412	120700	7321200	9800	9800	9800	9800	0
511	20240412	120600	7321200	9800	9800	9800	9800	0
512	20240412	120500	7321200	9800	9800	9800	9800	0
513	20240412	120400	7321200	9800	9800	9800	9800	0
514	20240412	120300	7321200	9800	9800	9800	9800	0
515	20240412	120200	7321200	9800	9800	9800	9800	0
516	20240412	120100	7321200	9800	9800	9800	9800	0
517	20240412	120000	7321200	9800	9800	9800	9800	0
518	20240412	115900	7321200	9800	9800	9800	9800	0
519	20240412	115800	7321200	9800	9800	9800	9800	0
520	20240412	115700	7321200	9800	9800	9800	9800	0
521	20240412	115600	7321200	9800	9800	9800	9800	0
522	20240412	115500	7321200	9800	9800	9800	9800	0
523	20240412	115400	7321200	9800	9800	9800	9800	0
524	20240412	115300	7321200	9800	9800	9800	9800	0
525	20240412	115200	7321200	9800	9800	9800	9800	0
526	20240412	115100	7321200	9800	9800	9800	9800	0
527	20240412	115000	7321200	9800	9800	9800	9800	0
528	20240412	114900	7321200	9800	9800	9800	9800	0
529	20240412	114800	7321200	9800	9800	9800	9800	0
530	20240412	114700	7321200	9800	9800	9800	9800	0
531	20240412	114600	7321200	9800	9800	9800	9800	0
532	20240412	114500	7321200	9800	9800	9800	9800	0
533	20240412	114400	7321200	9800	9800	9800	9800	0
534	20240412	114300	7321200	9800	9800	9800	9800	0
535	20240412	114200	7321200	9800	9800	9800	9800	0
536	20240412	114100	7321200	9800	9800	9800	9800	0
537	20240412	114000	7321200	9800	9800	9800	9800	0
538	20240412	113900	7321200	9800	9800	9800	9800	0
539	20240412	113800	7321200	9800	9800	9800	9800	0
540	20240412	113700	7321200	9800	9800	9800	9800	0
541	20240412	113600	7321200	9800	9800	9800	9800	0
542	20240412	113500	7321200	9800	9800	9800	9800	0
543	20240412	113400	7321200	9800	9800	9800	9800	0
544	20240412	113300	7321200	9800	9800	9800	9800	0
545	20240412	113200	7321200	9800	9800	9800	9800	0
546	20240412	113100	7321200	9800	9800	9800	9800	0
547	20240412	113000	7321200	9800	9800	9800	9800	0
548	20240412	112900	7321200	9800	9800	9800	9800	0
549	20240412	112800	7321200	9800	9800	9800	9800	0
550	20240412	112700	7321200	9800	9800	9800	9800	0
551	20240412	112600	7321200	9800	9800	9800	9800	0
552	20240412	112500	7321200	9800	9800	9800	9800	0
553	20240412	112400	7321200	9800	9800	9800	9800	0
554	20240412	112300	7321200	9800	9800	9800	9800	0
555	20240412	112200	7321200	9800	9800	9800	9800	0
556	20240412	112100	7321200	9800	9800	9800	9800	0
557	20240412	112000	7321200	9800	9800	9800	9800	0
558	20240412	111900	7321200	9800	9800	9800	9800	0
559	20240412	111800	7321200	9800	9800	9800	9800	0
560	20240412	111700	7321200	9800	9800	9800	9800	0
561	20240412	111600	7321200	9800	9800	9800	9800	0
562	20240412	111500	7321200	9800	9800	9800	9800	0
563	20240412	111400	7321200	9800	9800	9800	9800	0
564	20240412	111300	7321200	9800	9800	9800	9800	0
565	20240412	111200	7321200	9800	9800	9800	9800	0
566	20240412	111100	7321200	9800	9800	9800	9800	0
567	20240412	111000	7321200	9800	9800	9800	9800	0
568	20240412	110900	7321200	9800	9800	9800	9800	0
569	20240412	110800	7321200	9800	9800	9800	9800	0
570	20240412	110700	7321200	9800	9800	9800	9800	0
571	20240412	110600	7321200	9800	9800	9800	9800	0
572	20240412	110500	7321200	9800	9800	9800	9800	0
573	20240412	110400	7321200	9800	9800	9800	9800	0
574	20240412	110300	7321200	9800	9800	9800	9800	0
575	20240412	110200	7321200	9800	9800	9800	9800	0
576	20240412	110100	7321200	9800	9800	9800	9800	0
577	20240412	110000	7321200	9800	9800	9800	9800	0
578	20240412	105900	7321200	9800	9800	9800	9800	0
579	20240412	105800	7321200	9800	9800	9800	9800	0
580	20240412	105700	7321200	9800	9800	9800	9800	0
581	20240412	105600	7321200	9800	9800	9800	9800	0
582	20240412	105500	7321200	9800	9800	9800	9800	0
583	20240412	105400	7321200	9800	9800	9800	9800	0
584	20240412	105300	7321200	9800	9800	9800	9800	0
585	20240412	105200	7321200	9800	9800	9800	9800	0
586	20240412	105100	7321200	9800	9800	9800	9800	0
587	20240412	105000	7321200	9800	9800	9800	9800	0
588	20240412	104900	7321200	9800	9800	9800	9800	0
589	20240412	104800	7321200	9800	9800	9800	9800	0
590	20240412	104700	7321200	9800	9800	9800	9800	0
591	20240412	104600	7321200	9800	9800	9800	9800	0
592	20240412	104500	7321200	9800	9800	9800	9800	0
593	20240412	104400	7321200	9800	9800	9800	9800	0
594	20240412	104300	7321200	9800	9800	9800	9800	0
595	20240412	104200	7321200	9800	9800	9800	9800	0
596	20240412	104100	7321200	9800	9800	9800	9800	0
597	20240412	104000	7321200	9800	9800	9800	9800	0
598	20240412	103900	7321200	9800	9800	9800	9800	0
599	20240412	103800	7321200	9800	9800	9800	9800	0
600	20240412	103700	7321200	9800	9800	9800	9800	1
601	20240412	103600	7311400	9600	9600	9600	9600	5
602	20240412	103500	7263400	9600	9600	9600	9600	0
603	20240412	103400	7263400	9600	9600	9600	9600	58
604	20240412	103300	6706600	9600	9700	9700	9600	581
605	20240412	103200	1127500	9800	9800	9800	9800	0
606	20240412	103100	1127500	9800	9800	9800	9800	0
607	20240412	103000	1127500	9800	9800	9800	9800	0
608	20240412	102900	1127500	9800	9800	9800	9800	0
609	20240412	102800	1127500	9800	9800	9800	9800	0
610	20240412	102700	1127500	9800	9800	9800	9800	0
611	20240412	102600	1127500	9800	9800	9800	9800	0
612	20240412	102500	1127500	9800	9800	9800	9800	0
613	20240412	102400	1127500	9800	9800	9800	9800	0
614	20240412	102300	1127500	9800	9800	9800	9800	0
615	20240412	102200	1127500	9800	9800	9800	9800	0
616	20240412	102100	1127500	9800	9800	9800	9800	0
617	20240412	102000	1127500	9800	9800	9800	9800	0
618	20240412	101900	1127500	9800	9800	9800	9800	0
619	20240412	101800	1127500	9800	9800	9800	9800	0
620	20240412	101700	1127500	9800	9800	9800	9800	0
621	20240412	101600	1127500	9800	9800	9800	9800	0
622	20240412	101500	1127500	9800	9800	9800	9800	0
623	20240412	101400	1127500	9800	9800	9800	9800	0
624	20240412	101300	1127500	9800	9800	9800	9800	0
625	20240412	101200	1127500	9800	9800	9800	9800	0
626	20240412	101100	1127500	9800	9800	9800	9800	0
627	20240412	101000	1127500	9800	9800	9800	9800	0
628	20240412	100900	1127500	9800	9800	9800	9800	0
629	20240412	100800	1127500	9800	9800	9800	9800	0
630	20240412	100700	1127500	9800	9800	9800	9800	0
631	20240412	100600	1127500	9800	9800	9800	9800	0
632	20240412	100500	1127500	9800	9800	9800	9800	0
633	20240412	100400	1127500	9800	9800	9800	9800	0
634	20240412	100300	1127500	9800	9800	9800	9800	0
635	20240412	100200	1127500	9800	9800	9800	9800	0
636	20240412	100100	1127500	9800	9800	9800	9800	0
637	20240412	100000	1127500	9800	9800	9800	9800	0
638	20240412	095900	1127500	9800	9800	9800	9800	0
639	20240412	095800	1127500	9800	9800	9800	9800	0
640	20240412	095700	1127500	9800	9800	9800	9800	0
641	20240412	095600	1127500	9800	9800	9800	9800	0
642	20240412	095500	1127500	9800	9800	9800	9800	0
643	20240412	095400	1127500	9800	9800	9800	9800	0
644	20240412	095300	1127500	9800	9800	9800	9800	0
645	20240412	095200	1127500	9800	9800	9800	9800	0
646	20240412	095100	1127500	9800	9800	9800	9800	0
647	20240412	095000	1127500	9800	9800	9800	9800	0
648	20240412	094900	1127500	9800	9800	9800	9800	0
649	20240412	094800	1127500	9800	9800	9800	9800	0
650	20240412	094700	1127500	9800	9800	9800	9800	0
651	20240412	094600	1127500	9800	9800	9800	9800	0
652	20240412	094500	1127500	9800	9800	9800	9800	0
653	20240412	094400	1127500	9800	9800	9800	9800	5
654	20240412	094300	1078500	9800	9800	9800	9800	5
655	20240412	094200	1029500	9800	9800	9800	9800	0
656	20240412	094100	1029500	9800	9800	9800	9800	0
657	20240412	094000	1029500	9800	9800	9800	9800	0
658	20240412	093900	1029500	9800	9800	9800	9800	0
659	20240412	093800	1029500	9800	9800	9800	9800	0
660	20240412	093700	1029500	9800	9800	9800	9800	0
661	20240412	093600	1029500	9800	9800	9800	9800	0
662	20240412	093500	1029500	9800	9800	9800	9800	0
663	20240412	093400	1029500	9800	9800	9800	9800	0
664	20240412	093300	1029500	9800	9800	9800	9800	0
665	20240412	093200	1029500	9800	9810	9810	9800	105
666	20240412	093100	0	10000	10000	10000	10000	0
667	20240412	093000	0	10000	10000	10000	10000	0
668	20240412	092900	0	10000	10000	10000	10000	0
669	20240412	092800	0	10000	10000	10000	10000	0
670	20240412	092700	0	10000	10000	10000	10000	0
671	20240412	092600	0	10000	10000	10000	10000	0
672	20240412	092500	0	10000	10000	10000	10000	0
673	20240412	092400	0	10000	10000	10000	10000	0
674	20240412	092300	0	10000	10000	10000	10000	0
675	20240412	092200	0	10000	10000	10000	10000	0
676	20240412	092100	0	10000	10000	10000	10000	0
677	20240412	092000	0	10000	10000	10000	10000	0
678	20240412	091900	0	10000	10000	10000	10000	0
679	20240412	091800	0	10000	10000	10000	10000	0
680	20240412	091700	0	10000	10000	10000	10000	0
681	20240412	091600	0	10000	10000	10000	10000	0
682	20240412	091500	0	10000	10000	10000	10000	0
683	20240412	091400	0	10000	10000	10000	10000	0
684	20240412	091300	0	10000	10000	10000	10000	0
685	20240412	091200	0	10000	10000	10000	10000	0
686	20240412	091100	0	10000	10000	10000	10000	0
687	20240412	091000	0	10000	10000	10000	10000	0
688	20240412	090900	0	10000	10000	10000	10000	0
689	20240412	090800	0	10000	10000	10000	10000	0
690	20240412	090700	0	10000	10000	10000	10000	0
691	20240412	090600	0	10000	10000	10000	10000	0
692	20240412	090500	0	10000	10000	10000	10000	0
693	20240412	090400	0	10000	10000	10000	10000	0
694	20240412	090300	0	10000	10000	10000	10000	0
695	20240412	090200	0	10000	10000	10000	10000	0
696	20240412	090100	0	10000	10000	10000	10000	0
697	20240412	090000	0	10000	10000	10000	10000	0