KissMeData/323350/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204100	26522090	11600	11600	11600	11600	90
3	20240402	204000	26522090	11600	11600	11600	11600	0
4	20240402	203900	26522090	11600	11600	11600	11600	0
5	20240402	203800	26522090	11600	11600	11600	11600	0
6	20240402	203700	26522090	11600	11600	11600	11600	0
7	20240402	203600	26522090	11600	11600	11600	11600	0
8	20240402	203500	26522090	11600	11600	11600	11600	0
9	20240402	203400	26522090	11600	11600	11600	11600	0
10	20240402	203300	26522090	11600	11600	11600	11600	0
11	20240402	203200	26522090	11600	11600	11600	11600	0
12	20240402	203100	26522090	11600	11600	11600	11600	0
13	20240402	203000	26522090	11600	11600	11600	11600	0
14	20240402	202900	26522090	11600	11600	11600	11600	0
15	20240402	202800	26522090	11600	11600	11600	11600	0
16	20240402	202700	26522090	11600	11600	11600	11600	0
17	20240402	202600	26522090	11600	11600	11600	11600	0
18	20240402	202500	26522090	11600	11600	11600	11600	0
19	20240402	202400	26522090	11600	11600	11600	11600	0
20	20240402	202300	26522090	11600	11600	11600	11600	0
21	20240402	202200	26522090	11600	11600	11600	11600	0
22	20240402	202100	26522090	11600	11600	11600	11600	0
23	20240402	202000	26522090	11600	11600	11600	11600	0
24	20240402	201900	26522090	11600	11600	11600	11600	0
25	20240402	201800	26522090	11600	11600	11600	11600	0
26	20240402	201700	26522090	11600	11600	11600	11600	0
27	20240402	201600	26522090	11600	11600	11600	11600	0
28	20240402	201500	26522090	11600	11600	11600	11600	0
29	20240402	201400	26522090	11600	11600	11600	11600	0
30	20240402	201300	26522090	11600	11600	11600	11600	0
31	20240402	201200	26522090	11600	11600	11600	11600	0
32	20240402	201100	26522090	11600	11600	11600	11600	90
33	20240402	201000	26522090	11600	11600	11600	11600	0
34	20240402	200900	26522090	11600	11600	11600	11600	0
35	20240402	200800	26522090	11600	11600	11600	11600	0
36	20240402	200700	26522090	11600	11600	11600	11600	0
37	20240402	200600	26522090	11600	11600	11600	11600	0
38	20240402	200500	26522090	11600	11600	11600	11600	0
39	20240402	200400	26522090	11600	11600	11600	11600	0
40	20240402	200300	26522090	11600	11600	11600	11600	0
41	20240402	200200	26522090	11600	11600	11600	11600	0
42	20240402	200100	26522090	11600	11600	11600	11600	0
43	20240402	200000	26522090	11600	11600	11600	11600	0
44	20240402	195900	26522090	11600	11600	11600	11600	0
45	20240402	195800	26522090	11600	11600	11600	11600	0
46	20240402	195700	26522090	11600	11600	11600	11600	0
47	20240402	195600	26522090	11600	11600	11600	11600	0
48	20240402	195500	26522090	11600	11600	11600	11600	0
49	20240402	195400	26522090	11600	11600	11600	11600	0
50	20240402	195300	26522090	11600	11600	11600	11600	0
51	20240402	195200	26522090	11600	11600	11600	11600	0
52	20240402	195100	26522090	11600	11600	11600	11600	0
53	20240402	195000	26522090	11600	11600	11600	11600	0
54	20240402	194900	26522090	11600	11600	11600	11600	0
55	20240402	194800	26522090	11600	11600	11600	11600	0
56	20240402	194700	26522090	11600	11600	11600	11600	0
57	20240402	194600	26522090	11600	11600	11600	11600	0
58	20240402	194500	26522090	11600	11600	11600	11600	0
59	20240402	194400	26522090	11600	11600	11600	11600	0
60	20240402	194300	26522090	11600	11600	11600	11600	0
61	20240402	194200	26522090	11600	11600	11600	11600	0
62	20240402	194100	26522090	11600	11600	11600	11600	90
63	20240402	194000	26522090	11600	11600	11600	11600	0
64	20240402	193900	26522090	11600	11600	11600	11600	0
65	20240402	193800	26522090	11600	11600	11600	11600	0
66	20240402	193700	26522090	11600	11600	11600	11600	0
67	20240402	193600	26522090	11600	11600	11600	11600	0
68	20240402	193500	26522090	11600	11600	11600	11600	0
69	20240402	193400	26522090	11600	11600	11600	11600	0
70	20240402	193300	26522090	11600	11600	11600	11600	0
71	20240402	193200	26522090	11600	11600	11600	11600	0
72	20240402	193100	26522090	11600	11600	11600	11600	0
73	20240402	193000	26522090	11600	11600	11600	11600	0
74	20240402	192900	26522090	11600	11600	11600	11600	0
75	20240402	192800	26522090	11600	11600	11600	11600	0
76	20240402	192700	26522090	11600	11600	11600	11600	0
77	20240402	192600	26522090	11600	11600	11600	11600	0
78	20240402	192500	26522090	11600	11600	11600	11600	0
79	20240402	192400	26522090	11600	11600	11600	11600	0
80	20240402	192300	26522090	11600	11600	11600	11600	0
81	20240402	192200	26522090	11600	11600	11600	11600	0
82	20240402	192100	26522090	11600	11600	11600	11600	0
83	20240402	192000	26522090	11600	11600	11600	11600	0
84	20240402	191900	26522090	11600	11600	11600	11600	0
85	20240402	191800	26522090	11600	11600	11600	11600	0
86	20240402	191700	26522090	11600	11600	11600	11600	0
87	20240402	191600	26522090	11600	11600	11600	11600	0
88	20240402	191500	26522090	11600	11600	11600	11600	0
89	20240402	191400	26522090	11600	11600	11600	11600	0
90	20240402	191300	26522090	11600	11600	11600	11600	0
91	20240402	191200	26522090	11600	11600	11600	11600	0
92	20240402	191100	26522090	11600	11600	11600	11600	90
93	20240402	191000	26522090	11600	11600	11600	11600	0
94	20240402	190900	26522090	11600	11600	11600	11600	0
95	20240402	190800	26522090	11600	11600	11600	11600	0
96	20240402	190700	26522090	11600	11600	11600	11600	0
97	20240402	190600	26522090	11600	11600	11600	11600	0
98	20240402	190500	26522090	11600	11600	11600	11600	0
99	20240402	190400	26522090	11600	11600	11600	11600	0
100	20240402	190300	26522090	11600	11600	11600	11600	0
101	20240402	190200	26522090	11600	11600	11600	11600	0
102	20240402	190100	26522090	11600	11600	11600	11600	0
103	20240402	190000	26522090	11600	11600	11600	11600	0
104	20240402	185900	26522090	11600	11600	11600	11600	0
105	20240402	185800	26522090	11600	11600	11600	11600	0
106	20240402	185700	26522090	11600	11600	11600	11600	0
107	20240402	185600	26522090	11600	11600	11600	11600	0
108	20240402	185500	26522090	11600	11600	11600	11600	0
109	20240402	185400	26522090	11600	11600	11600	11600	0
110	20240402	185300	26522090	11600	11600	11600	11600	0
111	20240402	185200	26522090	11600	11600	11600	11600	0
112	20240402	185100	26522090	11600	11600	11600	11600	0
113	20240402	185000	26522090	11600	11600	11600	11600	0
114	20240402	184900	26522090	11600	11600	11600	11600	0
115	20240402	184800	26522090	11600	11600	11600	11600	0
116	20240402	184700	26522090	11600	11600	11600	11600	0
117	20240402	184600	26522090	11600	11600	11600	11600	0
118	20240402	184500	26522090	11600	11600	11600	11600	0
119	20240402	184400	26522090	11600	11600	11600	11600	0
120	20240402	184300	26522090	11600	11600	11600	11600	0
121	20240402	184200	26522090	11600	11600	11600	11600	0
122	20240402	184100	26522090	11600	11600	11600	11600	90
123	20240402	184000	26522090	11600	11600	11600	11600	0
124	20240402	183900	26522090	11600	11600	11600	11600	0
125	20240402	183800	26522090	11600	11600	11600	11600	0
126	20240402	183700	26522090	11600	11600	11600	11600	0
127	20240402	183600	26522090	11600	11600	11600	11600	0
128	20240402	183500	26522090	11600	11600	11600	11600	0
129	20240402	183400	26522090	11600	11600	11600	11600	0
130	20240402	183300	26522090	11600	11600	11600	11600	0
131	20240402	183200	26522090	11600	11600	11600	11600	0
132	20240402	183100	26522090	11600	11600	11600	11600	0
133	20240402	183000	26522090	11600	11600	11600	11600	0
134	20240402	182900	26522090	11600	11600	11600	11600	0
135	20240402	182800	26522090	11600	11600	11600	11600	0
136	20240402	182700	26522090	11600	11600	11600	11600	0
137	20240402	182600	26522090	11600	11600	11600	11600	0
138	20240402	182500	26522090	11600	11600	11600	11600	0
139	20240402	182400	26522090	11600	11600	11600	11600	0
140	20240402	182300	26522090	11600	11600	11600	11600	0
141	20240402	182200	26522090	11600	11600	11600	11600	0
142	20240402	182100	26522090	11600	11600	11600	11600	0
143	20240402	182000	26522090	11600	11600	11600	11600	0
144	20240402	181900	26522090	11600	11600	11600	11600	0
145	20240402	181800	26522090	11600	11600	11600	11600	0
146	20240402	181700	26522090	11600	11600	11600	11600	0
147	20240402	181600	26522090	11600	11600	11600	11600	0
148	20240402	181500	26522090	11600	11600	11600	11600	0
149	20240402	181400	26522090	11600	11600	11600	11600	0
150	20240402	181300	26522090	11600	11600	11600	11600	0
151	20240402	181200	26522090	11600	11600	11600	11600	0
152	20240402	181100	26522090	11600	11600	11600	11600	90
153	20240402	181000	26522090	11600	11600	11600	11600	0
154	20240402	180900	26522090	11600	11600	11600	11600	0
155	20240402	180800	26522090	11600	11600	11600	11600	0
156	20240402	180700	26522090	11600	11600	11600	11600	0
157	20240402	180600	26522090	11600	11600	11600	11600	0
158	20240402	180500	26522090	11600	11600	11600	11600	0
159	20240402	180400	26522090	11600	11600	11600	11600	0
160	20240402	180300	26522090	11600	11600	11600	11600	0
161	20240402	180200	26522090	11600	11600	11600	11600	0
162	20240402	180100	26522090	11600	11600	11600	11600	0
163	20240402	180000	26522090	11600	11600	11600	11600	0
164	20240402	175900	26522090	11600	11600	11600	11600	0
165	20240402	175800	26522090	11600	11600	11600	11600	0
166	20240402	175700	26522090	11600	11600	11600	11600	0
167	20240402	175600	26522090	11600	11600	11600	11600	0
168	20240402	175500	26522090	11600	11600	11600	11600	0
169	20240402	175400	26522090	11600	11600	11600	11600	0
170	20240402	175300	26522090	11600	11600	11600	11600	0
171	20240402	175200	26522090	11600	11600	11600	11600	0
172	20240402	175100	26522090	11600	11600	11600	11600	0
173	20240402	175000	26522090	11600	11600	11600	11600	0
174	20240402	174900	26522090	11600	11600	11600	11600	0
175	20240402	174800	26522090	11600	11600	11600	11600	0
176	20240402	174700	26522090	11600	11600	11600	11600	0
177	20240402	174600	26522090	11600	11600	11600	11600	0
178	20240402	174500	26522090	11600	11600	11600	11600	0
179	20240402	174400	26522090	11600	11600	11600	11600	0
180	20240402	174300	26522090	11600	11600	11600	11600	0
181	20240402	174200	26522090	11600	11600	11600	11600	0
182	20240402	174100	26522090	11600	11600	11600	11600	90
183	20240402	174000	26522090	11600	11600	11600	11600	0
184	20240402	173900	26522090	11600	11600	11600	11600	0
185	20240402	173800	26522090	11600	11600	11600	11600	0
186	20240402	173700	26522090	11600	11600	11600	11600	0
187	20240402	173600	26522090	11600	11600	11600	11600	0
188	20240402	173500	26522090	11600	11600	11600	11600	0
189	20240402	173400	26522090	11600	11600	11600	11600	0
190	20240402	173300	26522090	11600	11600	11600	11600	0
191	20240402	173200	26522090	11600	11600	11600	11600	0
192	20240402	173100	26522090	11600	11600	11600	11600	0
193	20240402	173000	26522090	11600	11600	11600	11600	0
194	20240402	172900	26522090	11600	11600	11600	11600	0
195	20240402	172800	26522090	11600	11600	11600	11600	0
196	20240402	172700	26522090	11600	11600	11600	11600	0
197	20240402	172600	26522090	11600	11600	11600	11600	0
198	20240402	172500	26522090	11600	11600	11600	11600	0
199	20240402	172400	26522090	11600	11600	11600	11600	0
200	20240402	172300	26522090	11600	11600	11600	11600	0
201	20240402	172200	26522090	11600	11600	11600	11600	0
202	20240402	172100	26522090	11600	11600	11600	11600	0
203	20240402	172000	26522090	11600	11600	11600	11600	0
204	20240402	171900	26522090	11600	11600	11600	11600	0
205	20240402	171800	26522090	11600	11600	11600	11600	0
206	20240402	171700	26522090	11600	11600	11600	11600	0
207	20240402	171600	26522090	11600	11600	11600	11600	0
208	20240402	171500	26522090	11600	11600	11600	11600	0
209	20240402	171400	26522090	11600	11600	11600	11600	0
210	20240402	171300	26522090	11600	11600	11600	11600	0
211	20240402	171200	26522090	11600	11600	11600	11600	0
212	20240402	171100	26522090	11600	11600	11600	11600	90
213	20240402	171000	26522090	11600	11600	11600	11600	0
214	20240402	170900	26522090	11600	11600	11600	11600	0
215	20240402	170800	26522090	11600	11600	11600	11600	0
216	20240402	170700	26522090	11600	11600	11600	11600	0
217	20240402	170600	26522090	11600	11600	11600	11600	0
218	20240402	170500	26522090	11600	11600	11600	11600	0
219	20240402	170400	26522090	11600	11600	11600	11600	0
220	20240402	170300	26522090	11600	11600	11600	11600	0
221	20240402	170200	26522090	11600	11600	11600	11600	0
222	20240402	170100	26522090	11600	11600	11600	11600	0
223	20240402	170000	26522090	11600	11600	11600	11600	0
224	20240402	165900	26522090	11600	11600	11600	11600	0
225	20240402	165800	26522090	11600	11600	11600	11600	0
226	20240402	165700	26522090	11600	11600	11600	11600	0
227	20240402	165600	26522090	11600	11600	11600	11600	0
228	20240402	165500	26522090	11600	11600	11600	11600	0
229	20240402	165400	26522090	11600	11600	11600	11600	0
230	20240402	165300	26522090	11600	11600	11600	11600	0
231	20240402	165200	26522090	11600	11600	11600	11600	0
232	20240402	165100	26522090	11600	11600	11600	11600	0
233	20240402	165000	26522090	11600	11600	11600	11600	0
234	20240402	164900	26522090	11600	11600	11600	11600	0
235	20240402	164800	26522090	11600	11600	11600	11600	0
236	20240402	164700	26522090	11600	11600	11600	11600	0
237	20240402	164600	26522090	11600	11600	11600	11600	0
238	20240402	164500	26522090	11600	11600	11600	11600	0
239	20240402	164400	26522090	11600	11600	11600	11600	0
240	20240402	164300	26522090	11600	11600	11600	11600	0
241	20240402	164200	26522090	11600	11600	11600	11600	0
242	20240402	164100	26522090	11600	11600	11600	11600	90
243	20240402	164000	26522090	11600	11600	11600	11600	0
244	20240402	163900	26522090	11600	11600	11600	11600	0
245	20240402	163800	26522090	11600	11600	11600	11600	0
246	20240402	163700	26522090	11600	11600	11600	11600	0
247	20240402	163600	26522090	11600	11600	11600	11600	0
248	20240402	163500	26522090	11600	11600	11600	11600	0
249	20240402	163400	26522090	11600	11600	11600	11600	0
250	20240402	163300	26522090	11600	11600	11600	11600	0
251	20240402	163200	26522090	11600	11600	11600	11600	0
252	20240402	163100	26522090	11600	11600	11600	11600	0
253	20240402	163000	26522090	11600	11600	11600	11600	0
254	20240402	162900	26522090	11600	11600	11600	11600	0
255	20240402	162800	26522090	11600	11600	11600	11600	0
256	20240402	162700	26522090	11600	11600	11600	11600	0
257	20240402	162600	26522090	11600	11600	11600	11600	0
258	20240402	162500	26522090	11600	11600	11600	11600	0
259	20240402	162400	26522090	11600	11600	11600	11600	0
260	20240402	162300	26522090	11600	11600	11600	11600	0
261	20240402	162200	26522090	11600	11600	11600	11600	0
262	20240402	162100	26522090	11600	11600	11600	11600	0
263	20240402	162000	26522090	11600	11600	11600	11600	0
264	20240402	161900	26522090	11600	11600	11600	11600	0
265	20240402	161800	26522090	11600	11600	11600	11600	0
266	20240402	161700	26522090	11600	11600	11600	11600	0
267	20240402	161600	26522090	11600	11600	11600	11600	0
268	20240402	161500	26522090	11600	11600	11600	11600	0
269	20240402	161400	26522090	11600	11600	11600	11600	0
270	20240402	161300	26522090	11600	11600	11600	11600	0
271	20240402	161200	26522090	11600	11600	11600	11600	0
272	20240402	161100	26522090	11600	11600	11600	11600	90
273	20240402	161000	26522090	11600	11600	11600	11600	0
274	20240402	160900	26522090	11600	11600	11600	11600	0
275	20240402	160800	26522090	11600	11600	11600	11600	0
276	20240402	160700	26522090	11600	11600	11600	11600	0
277	20240402	160600	26522090	11600	11600	11600	11600	0
278	20240402	160500	26522090	11600	11600	11600	11600	0
279	20240402	160400	26522090	11600	11600	11600	11600	0
280	20240402	160300	26522090	11600	11600	11600	11600	0
281	20240402	160200	26522090	11600	11600	11600	11600	0
282	20240402	160100	26522090	11600	11600	11600	11600	0
283	20240402	160000	26522090	11600	11600	11600	11600	0
284	20240402	155900	26522090	11600	11600	11600	11600	0
285	20240402	155800	26522090	11600	11600	11600	11600	0
286	20240402	155700	26522090	11600	11600	11600	11600	0
287	20240402	155600	26522090	11600	11600	11600	11600	0
288	20240402	155500	26522090	11600	11600	11600	11600	0
289	20240402	155400	26522090	11600	11600	11600	11600	0
290	20240402	155300	26522090	11600	11600	11600	11600	0
291	20240402	155200	26522090	11600	11600	11600	11600	0
292	20240402	155100	26522090	11600	11600	11600	11600	0
293	20240402	155000	26522090	11600	11600	11600	11600	0
294	20240402	154900	26522090	11600	11600	11600	11600	0
295	20240402	154800	26522090	11600	11600	11600	11600	0
296	20240402	154700	26522090	11600	11600	11600	11600	0
297	20240402	154600	26522090	11600	11600	11600	11600	0
298	20240402	154500	26522090	11600	11600	11600	11600	0
299	20240402	154400	26522090	11600	11600	11600	11600	0
300	20240402	154300	26522090	11600	11600	11600	11600	0
301	20240402	154200	26522090	11600	11600	11600	11600	0
302	20240402	154100	26522090	11600	11600	11600	11600	90
303	20240402	154000	26522090	11600	11600	11600	11600	0
304	20240402	153900	26522090	11600	11600	11600	11600	0
305	20240402	153800	26522090	11600	11600	11600	11600	0
306	20240402	153700	26522090	11600	11600	11600	11600	0
307	20240402	153600	26522090	11600	11600	11600	11600	0
308	20240402	153500	26522090	11600	11600	11600	11600	0
309	20240402	153400	26522090	11600	11600	11600	11600	0
310	20240402	153300	26522090	11600	11600	11600	11600	0
311	20240402	153200	26522090	11600	11600	11600	11600	0
312	20240402	153100	26522090	11600	11600	11600	11600	0
313	20240402	153000	26522090	11600	11600	11600	11600	90
314	20240402	152900	25478090	11600	11600	11600	11600	0
315	20240402	152800	25478090	11600	11600	11600	11600	0
316	20240402	152700	25478090	11600	11600	11600	11600	0
317	20240402	152600	25478090	11600	11600	11600	11600	0
318	20240402	152500	25478090	11600	11600	11600	11600	0
319	20240402	152400	25478090	11600	11600	11600	11600	0
320	20240402	152300	25478090	11600	11600	11600	11600	0
321	20240402	152200	25478090	11600	11600	11600	11600	0
322	20240402	152100	25478090	11600	11600	11600	11600	0
323	20240402	152000	25478090	11600	11600	11600	11600	0
324	20240402	151900	25478090	11600	11600	11600	11600	0
325	20240402	151800	25478090	11600	11600	11600	11600	0
326	20240402	151700	25478090	11600	11600	11600	11600	0
327	20240402	151600	25478090	11600	11600	11600	11600	0
328	20240402	151500	25478090	11600	11600	11600	11600	0
329	20240402	151400	25478090	11600	11600	11600	11600	0
330	20240402	151300	25478090	11600	11600	11600	11600	0
331	20240402	151200	25478090	11600	11600	11600	11600	0
332	20240402	151100	25478090	11600	11600	11600	11600	0
333	20240402	151000	25478090	11600	11600	11600	11600	0
334	20240402	150900	25478090	11600	11600	11600	11600	400
335	20240402	150800	20838090	11980	11980	11980	11980	0
336	20240402	150700	20838090	11980	11980	11980	11980	0
337	20240402	150600	20838090	11980	11980	11980	11980	0
338	20240402	150500	20838090	11980	11980	11980	11980	0
339	20240402	150400	20838090	11980	11980	11980	11980	0
340	20240402	150300	20838090	11980	11980	11980	11980	0
341	20240402	150200	20838090	11980	11600	11980	11600	301
342	20240402	150100	17346110	11590	11590	11590	11590	0
343	20240402	150000	17346110	11590	11590	11590	11590	0
344	20240402	145900	17346110	11590	11590	11590	11590	0
345	20240402	145800	17346110	11590	11590	11590	11590	0
346	20240402	145700	17346110	11590	11590	11590	11590	0
347	20240402	145600	17346110	11590	11590	11590	11590	0
348	20240402	145500	17346110	11590	11590	11590	11590	0
349	20240402	145400	17346110	11590	11590	11590	11590	0
350	20240402	145300	17346110	11590	11590	11590	11590	0
351	20240402	145200	17346110	11590	11590	11590	11590	0
352	20240402	145100	17346110	11590	11590	11590	11590	0
353	20240402	145000	17346110	11590	11590	11590	11590	0
354	20240402	144900	17346110	11590	11590	11590	11590	0
355	20240402	144800	17346110	11590	11590	11590	11590	0
356	20240402	144700	17346110	11590	11590	11590	11590	0
357	20240402	144600	17346110	11590	11590	11590	11590	0
358	20240402	144500	17346110	11590	11590	11590	11590	0
359	20240402	144400	17346110	11590	11590	11590	11590	0
360	20240402	144300	17346110	11590	11590	11590	11590	0
361	20240402	144200	17346110	11590	11590	11590	11590	0
362	20240402	144100	17346110	11590	11590	11590	11590	0
363	20240402	144000	17346110	11590	11590	11590	11590	0
364	20240402	143900	17346110	11590	11590	11590	11590	0
365	20240402	143800	17346110	11590	11590	11590	11590	0
366	20240402	143700	17346110	11590	11590	11590	11590	0
367	20240402	143600	17346110	11590	11590	11590	11590	0
368	20240402	143500	17346110	11590	11590	11590	11590	0
369	20240402	143400	17346110	11590	11590	11590	11590	0
370	20240402	143300	17346110	11590	11590	11590	11590	0
371	20240402	143200	17346110	11590	11590	11590	11590	0
372	20240402	143100	17346110	11590	11590	11590	11590	0
373	20240402	143000	17346110	11590	11590	11590	11590	0
374	20240402	142900	17346110	11590	11590	11590	11590	0
375	20240402	142800	17346110	11590	11590	11590	11590	0
376	20240402	142700	17346110	11590	11590	11590	11590	0
377	20240402	142600	17346110	11590	11590	11590	11590	0
378	20240402	142500	17346110	11590	11590	11590	11590	0
379	20240402	142400	17346110	11590	11590	11590	11590	0
380	20240402	142300	17346110	11590	11590	11590	11590	0
381	20240402	142200	17346110	11590	11590	11590	11590	0
382	20240402	142100	17346110	11590	11590	11590	11590	0
383	20240402	142000	17346110	11590	11590	11590	11590	0
384	20240402	141900	17346110	11590	11590	11590	11590	0
385	20240402	141800	17346110	11590	11590	11590	11590	0
386	20240402	141700	17346110	11590	11590	11590	11590	0
387	20240402	141600	17346110	11590	11590	11590	11590	0
388	20240402	141500	17346110	11590	11590	11590	11590	0
389	20240402	141400	17346110	11590	11590	11590	11590	0
390	20240402	141300	17346110	11590	11590	11590	11590	0
391	20240402	141200	17346110	11590	11590	11590	11590	0
392	20240402	141100	17346110	11590	11590	11590	11590	0
393	20240402	141000	17346110	11590	11590	11590	11590	0
394	20240402	140900	17346110	11590	11590	11590	11590	0
395	20240402	140800	17346110	11590	11590	11590	11590	0
396	20240402	140700	17346110	11590	11590	11590	11590	0
397	20240402	140600	17346110	11590	11590	11590	11590	0
398	20240402	140500	17346110	11590	11590	11590	11590	0
399	20240402	140400	17346110	11590	11590	11590	11590	0
400	20240402	140300	17346110	11590	11590	11590	11590	0
401	20240402	140200	17346110	11590	11590	11590	11590	0
402	20240402	140100	17346110	11590	11590	11590	11590	0
403	20240402	140000	17346110	11590	11590	11590	11590	0
404	20240402	135900	17346110	11590	11590	11590	11590	0
405	20240402	135800	17346110	11590	11590	11590	11590	42
406	20240402	135700	16859330	12000	12000	12000	12000	0
407	20240402	135600	16859330	12000	12000	12000	12000	0
408	20240402	135500	16859330	12000	12000	12000	12000	0
409	20240402	135400	16859330	12000	12000	12000	12000	0
410	20240402	135300	16859330	12000	12000	12000	12000	0
411	20240402	135200	16859330	12000	12000	12000	12000	0
412	20240402	135100	16859330	12000	12000	12000	12000	0
413	20240402	135000	16859330	12000	12000	12000	12000	0
414	20240402	134900	16859330	12000	12000	12000	12000	0
415	20240402	134800	16859330	12000	12000	12000	12000	0
416	20240402	134700	16859330	12000	12000	12000	12000	0
417	20240402	134600	16859330	12000	12000	12000	12000	0
418	20240402	134500	16859330	12000	12000	12000	12000	0
419	20240402	134400	16859330	12000	12000	12000	12000	0
420	20240402	134300	16859330	12000	12000	12000	12000	0
421	20240402	134200	16859330	12000	12000	12000	12000	0
422	20240402	134100	16859330	12000	12000	12000	12000	0
423	20240402	134000	16859330	12000	12000	12000	12000	0
424	20240402	133900	16859330	12000	12000	12000	12000	0
425	20240402	133800	16859330	12000	12000	12000	12000	0
426	20240402	133700	16859330	12000	12000	12000	12000	0
427	20240402	133600	16859330	12000	12000	12000	12000	0
428	20240402	133500	16859330	12000	12000	12000	12000	0
429	20240402	133400	16859330	12000	12000	12000	12000	0
430	20240402	133300	16859330	12000	12000	12000	12000	0
431	20240402	133200	16859330	12000	12000	12000	12000	0
432	20240402	133100	16859330	12000	12000	12000	12000	0
433	20240402	133000	16859330	12000	12000	12000	12000	0
434	20240402	132900	16859330	12000	12000	12000	12000	0
435	20240402	132800	16859330	12000	12000	12000	12000	0
436	20240402	132700	16859330	12000	12000	12000	12000	0
437	20240402	132600	16859330	12000	12000	12000	12000	0
438	20240402	132500	16859330	12000	12000	12000	12000	0
439	20240402	132400	16859330	12000	12000	12000	12000	0
440	20240402	132300	16859330	12000	12000	12000	12000	0
441	20240402	132200	16859330	12000	12000	12000	12000	0
442	20240402	132100	16859330	12000	12000	12000	12000	0
443	20240402	132000	16859330	12000	12000	12000	12000	0
444	20240402	131900	16859330	12000	12000	12000	12000	0
445	20240402	131800	16859330	12000	12000	12000	12000	0
446	20240402	131700	16859330	12000	12000	12000	12000	0
447	20240402	131600	16859330	12000	12000	12000	12000	0
448	20240402	131500	16859330	12000	12000	12000	12000	0
449	20240402	131400	16859330	12000	12000	12000	12000	0
450	20240402	131300	16859330	12000	12000	12000	12000	0
451	20240402	131200	16859330	12000	12000	12000	12000	0
452	20240402	131100	16859330	12000	12000	12000	12000	0
453	20240402	131000	16859330	12000	12000	12000	12000	0
454	20240402	130900	16859330	12000	12000	12000	12000	0
455	20240402	130800	16859330	12000	12000	12000	12000	0
456	20240402	130700	16859330	12000	12000	12000	12000	0
457	20240402	130600	16859330	12000	12000	12000	12000	0
458	20240402	130500	16859330	12000	12000	12000	12000	0
459	20240402	130400	16859330	12000	12000	12000	12000	0
460	20240402	130300	16859330	12000	12000	12000	12000	0
461	20240402	130200	16859330	12000	12000	12000	12000	0
462	20240402	130100	16859330	12000	12000	12000	12000	0
463	20240402	130000	16859330	12000	12000	12000	12000	0
464	20240402	125900	16859330	12000	12000	12000	12000	0
465	20240402	125800	16859330	12000	12000	12000	12000	0
466	20240402	125700	16859330	12000	12000	12000	12000	0
467	20240402	125600	16859330	12000	12000	12000	12000	0
468	20240402	125500	16859330	12000	12000	12000	12000	0
469	20240402	125400	16859330	12000	12000	12000	12000	0
470	20240402	125300	16859330	12000	12000	12000	12000	0
471	20240402	125200	16859330	12000	12000	12000	12000	0
472	20240402	125100	16859330	12000	12000	12000	12000	0
473	20240402	125000	16859330	12000	12000	12000	12000	0
474	20240402	124900	16859330	12000	12000	12000	12000	0
475	20240402	124800	16859330	12000	12000	12000	12000	0
476	20240402	124700	16859330	12000	12000	12000	12000	0
477	20240402	124600	16859330	12000	12000	12000	12000	0
478	20240402	124500	16859330	12000	12000	12000	12000	0
479	20240402	124400	16859330	12000	12000	12000	12000	0
480	20240402	124300	16859330	12000	12000	12000	12000	0
481	20240402	124200	16859330	12000	12000	12000	12000	0
482	20240402	124100	16859330	12000	12000	12000	12000	0
483	20240402	124000	16859330	12000	12000	12000	12000	0
484	20240402	123900	16859330	12000	12000	12000	12000	0
485	20240402	123800	16859330	12000	12000	12000	12000	0
486	20240402	123700	16859330	12000	12000	12000	12000	0
487	20240402	123600	16859330	12000	12000	12000	12000	0
488	20240402	123500	16859330	12000	12000	12000	12000	0
489	20240402	123400	16859330	12000	12000	12000	12000	0
490	20240402	123300	16859330	12000	12000	12000	12000	0
491	20240402	123200	16859330	12000	12000	12000	12000	0
492	20240402	123100	16859330	12000	12000	12000	12000	0
493	20240402	123000	16859330	12000	12000	12000	12000	0
494	20240402	122900	16859330	12000	12000	12000	12000	0
495	20240402	122800	16859330	12000	12000	12000	12000	0
496	20240402	122700	16859330	12000	12000	12000	12000	0
497	20240402	122600	16859330	12000	12000	12000	12000	0
498	20240402	122500	16859330	12000	12000	12000	12000	0
499	20240402	122400	16859330	12000	12000	12000	12000	0
500	20240402	122300	16859330	12000	12000	12000	12000	0
501	20240402	122200	16859330	12000	12000	12000	12000	0
502	20240402	122100	16859330	12000	12000	12000	12000	0
503	20240402	122000	16859330	12000	12000	12000	12000	0
504	20240402	121900	16859330	12000	12000	12000	12000	0
505	20240402	121800	16859330	12000	12000	12000	12000	0
506	20240402	121700	16859330	12000	12000	12000	12000	0
507	20240402	121600	16859330	12000	12000	12000	12000	0
508	20240402	121500	16859330	12000	12000	12000	12000	0
509	20240402	121400	16859330	12000	12000	12000	12000	1
510	20240402	121300	16847330	12000	12000	12000	12000	0
511	20240402	121200	16847330	12000	12000	12000	12000	0
512	20240402	121100	16847330	12000	12000	12000	12000	42
513	20240402	121000	16343330	12000	12000	12000	12000	0
514	20240402	120900	16343330	12000	12000	12000	12000	0
515	20240402	120800	16343330	12000	12000	12000	12000	0
516	20240402	120700	16343330	12000	12000	12000	12000	288
517	20240402	120600	12887330	12000	12000	12000	12000	456
518	20240402	120500	7415330	12000	12000	12000	12000	44
519	20240402	120400	6887330	12000	11990	12000	11990	573
520	20240402	120300	11990	11990	11990	11990	11990	0
521	20240402	120200	11990	11990	11990	11990	11990	0
522	20240402	120100	11990	11990	11990	11990	11990	0
523	20240402	120000	11990	11990	11990	11990	11990	0
524	20240402	115900	11990	11990	11990	11990	11990	0
525	20240402	115800	11990	11990	11990	11990	11990	0
526	20240402	115700	11990	11990	11990	11990	11990	0
527	20240402	115600	11990	11990	11990	11990	11990	0
528	20240402	115500	11990	11990	11990	11990	11990	0
529	20240402	115400	11990	11990	11990	11990	11990	0
530	20240402	115300	11990	11990	11990	11990	11990	0
531	20240402	115200	11990	11990	11990	11990	11990	0
532	20240402	115100	11990	11990	11990	11990	11990	0
533	20240402	115000	11990	11990	11990	11990	11990	0
534	20240402	114900	11990	11990	11990	11990	11990	0
535	20240402	114800	11990	11990	11990	11990	11990	0
536	20240402	114700	11990	11990	11990	11990	11990	0
537	20240402	114600	11990	11990	11990	11990	11990	0
538	20240402	114500	11990	11990	11990	11990	11990	0
539	20240402	114400	11990	11990	11990	11990	11990	0
540	20240402	114300	11990	11990	11990	11990	11990	0
541	20240402	114200	11990	11990	11990	11990	11990	0
542	20240402	114100	11990	11990	11990	11990	11990	0
543	20240402	114000	11990	11990	11990	11990	11990	0
544	20240402	113900	11990	11990	11990	11990	11990	0
545	20240402	113800	11990	11990	11990	11990	11990	0
546	20240402	113700	11990	11990	11990	11990	11990	0
547	20240402	113600	11990	11990	11990	11990	11990	0
548	20240402	113500	11990	11990	11990	11990	11990	0
549	20240402	113400	11990	11990	11990	11990	11990	0
550	20240402	113300	11990	11990	11990	11990	11990	0
551	20240402	113200	11990	11990	11990	11990	11990	0
552	20240402	113100	11990	11990	11990	11990	11990	0
553	20240402	113000	11990	11990	11990	11990	11990	0
554	20240402	112900	11990	11990	11990	11990	11990	0
555	20240402	112800	11990	11990	11990	11990	11990	0
556	20240402	112700	11990	11990	11990	11990	11990	0
557	20240402	112600	11990	11990	11990	11990	11990	0
558	20240402	112500	11990	11990	11990	11990	11990	0
559	20240402	112400	11990	11990	11990	11990	11990	0
560	20240402	112300	11990	11990	11990	11990	11990	0
561	20240402	112200	11990	11990	11990	11990	11990	0
562	20240402	112100	11990	11990	11990	11990	11990	0
563	20240402	112000	11990	11990	11990	11990	11990	0
564	20240402	111900	11990	11990	11990	11990	11990	0
565	20240402	111800	11990	11990	11990	11990	11990	0
566	20240402	111700	11990	11990	11990	11990	11990	0
567	20240402	111600	11990	11990	11990	11990	11990	0
568	20240402	111500	11990	11990	11990	11990	11990	0
569	20240402	111400	11990	11990	11990	11990	11990	0
570	20240402	111300	11990	11990	11990	11990	11990	0
571	20240402	111200	11990	11990	11990	11990	11990	0
572	20240402	111100	11990	11990	11990	11990	11990	0
573	20240402	111000	11990	11990	11990	11990	11990	0
574	20240402	110900	11990	11990	11990	11990	11990	0
575	20240402	110800	11990	11990	11990	11990	11990	0
576	20240402	110700	11990	11990	11990	11990	11990	0
577	20240402	110600	11990	11990	11990	11990	11990	0
578	20240402	110500	11990	11990	11990	11990	11990	0
579	20240402	110400	11990	11990	11990	11990	11990	0
580	20240402	110300	11990	11990	11990	11990	11990	0
581	20240402	110200	11990	11990	11990	11990	11990	0
582	20240402	110100	11990	11990	11990	11990	11990	0
583	20240402	110000	11990	11990	11990	11990	11990	0
584	20240402	105900	11990	11990	11990	11990	11990	0
585	20240402	105800	11990	11990	11990	11990	11990	0
586	20240402	105700	11990	11990	11990	11990	11990	0
587	20240402	105600	11990	11990	11990	11990	11990	0
588	20240402	105500	11990	11990	11990	11990	11990	0
589	20240402	105400	11990	11990	11990	11990	11990	0
590	20240402	105300	11990	11990	11990	11990	11990	0
591	20240402	105200	11990	11990	11990	11990	11990	0
592	20240402	105100	11990	11990	11990	11990	11990	0
593	20240402	105000	11990	11990	11990	11990	11990	0
594	20240402	104900	11990	11990	11990	11990	11990	0
595	20240402	104800	11990	11990	11990	11990	11990	0
596	20240402	104700	11990	11990	11990	11990	11990	0
597	20240402	104600	11990	11990	11990	11990	11990	0
598	20240402	104500	11990	11990	11990	11990	11990	0
599	20240402	104400	11990	11990	11990	11990	11990	0
600	20240402	104300	11990	11990	11990	11990	11990	0
601	20240402	104200	11990	11990	11990	11990	11990	0
602	20240402	104100	11990	11990	11990	11990	11990	0
603	20240402	104000	11990	11990	11990	11990	11990	0
604	20240402	103900	11990	11990	11990	11990	11990	0
605	20240402	103800	11990	11990	11990	11990	11990	0
606	20240402	103700	11990	11990	11990	11990	11990	0
607	20240402	103600	11990	11990	11990	11990	11990	0
608	20240402	103500	11990	11990	11990	11990	11990	0
609	20240402	103400	11990	11990	11990	11990	11990	0
610	20240402	103300	11990	11990	11990	11990	11990	0
611	20240402	103200	11990	11990	11990	11990	11990	1
612	20240402	103100	0	11980	11980	11980	11980	0
613	20240402	103000	0	11980	11980	11980	11980	0
614	20240402	102900	0	11980	11980	11980	11980	0
615	20240402	102800	0	11980	11980	11980	11980	0
616	20240402	102700	0	11980	11980	11980	11980	0
617	20240402	102600	0	11980	11980	11980	11980	0
618	20240402	102500	0	11980	11980	11980	11980	0
619	20240402	102400	0	11980	11980	11980	11980	0
620	20240402	102300	0	11980	11980	11980	11980	0
621	20240402	102200	0	11980	11980	11980	11980	0
622	20240402	102100	0	11980	11980	11980	11980	0
623	20240402	102000	0	11980	11980	11980	11980	0
624	20240402	101900	0	11980	11980	11980	11980	0
625	20240402	101800	0	11980	11980	11980	11980	0
626	20240402	101700	0	11980	11980	11980	11980	0
627	20240402	101600	0	11980	11980	11980	11980	0
628	20240402	101500	0	11980	11980	11980	11980	0
629	20240402	101400	0	11980	11980	11980	11980	0
630	20240402	101300	0	11980	11980	11980	11980	0
631	20240402	101200	0	11980	11980	11980	11980	0
632	20240402	101100	0	11980	11980	11980	11980	0
633	20240402	101000	0	11980	11980	11980	11980	0
634	20240402	100900	0	11980	11980	11980	11980	0
635	20240402	100800	0	11980	11980	11980	11980	0
636	20240402	100700	0	11980	11980	11980	11980	0
637	20240402	100600	0	11980	11980	11980	11980	0
638	20240402	100500	0	11980	11980	11980	11980	0
639	20240402	100400	0	11980	11980	11980	11980	0
640	20240402	100300	0	11980	11980	11980	11980	0
641	20240402	100200	0	11980	11980	11980	11980	0
642	20240402	100100	0	11980	11980	11980	11980	0
643	20240402	100000	0	11980	11980	11980	11980	0
644	20240402	095900	0	11980	11980	11980	11980	0
645	20240402	095800	0	11980	11980	11980	11980	0
646	20240402	095700	0	11980	11980	11980	11980	0
647	20240402	095600	0	11980	11980	11980	11980	0
648	20240402	095500	0	11980	11980	11980	11980	0
649	20240402	095400	0	11980	11980	11980	11980	0
650	20240402	095300	0	11980	11980	11980	11980	0
651	20240402	095200	0	11980	11980	11980	11980	0
652	20240402	095100	0	11980	11980	11980	11980	0
653	20240402	095000	0	11980	11980	11980	11980	0
654	20240402	094900	0	11980	11980	11980	11980	0
655	20240402	094800	0	11980	11980	11980	11980	0
656	20240402	094700	0	11980	11980	11980	11980	0
657	20240402	094600	0	11980	11980	11980	11980	0
658	20240402	094500	0	11980	11980	11980	11980	0
659	20240402	094400	0	11980	11980	11980	11980	0
660	20240402	094300	0	11980	11980	11980	11980	0
661	20240402	094200	0	11980	11980	11980	11980	0
662	20240402	094100	0	11980	11980	11980	11980	0
663	20240402	094000	0	11980	11980	11980	11980	0
664	20240402	093900	0	11980	11980	11980	11980	0
665	20240402	093800	0	11980	11980	11980	11980	0
666	20240402	093700	0	11980	11980	11980	11980	0
667	20240402	093600	0	11980	11980	11980	11980	0
668	20240402	093500	0	11980	11980	11980	11980	0
669	20240402	093400	0	11980	11980	11980	11980	0
670	20240402	093300	0	11980	11980	11980	11980	0
671	20240402	093200	0	11980	11980	11980	11980	0
672	20240402	093100	0	11980	11980	11980	11980	0
673	20240402	093000	0	11980	11980	11980	11980	0
674	20240402	092900	0	11980	11980	11980	11980	0
675	20240402	092800	0	11980	11980	11980	11980	0
676	20240402	092700	0	11980	11980	11980	11980	0
677	20240402	092600	0	11980	11980	11980	11980	0
678	20240402	092500	0	11980	11980	11980	11980	0
679	20240402	092400	0	11980	11980	11980	11980	0
680	20240402	092300	0	11980	11980	11980	11980	0
681	20240402	092200	0	11980	11980	11980	11980	0
682	20240402	092100	0	11980	11980	11980	11980	0
683	20240402	092000	0	11980	11980	11980	11980	0
684	20240402	091900	0	11980	11980	11980	11980	0
685	20240402	091800	0	11980	11980	11980	11980	0
686	20240402	091700	0	11980	11980	11980	11980	0
687	20240402	091600	0	11980	11980	11980	11980	0
688	20240402	091500	0	11980	11980	11980	11980	0
689	20240402	091400	0	11980	11980	11980	11980	0
690	20240402	091300	0	11980	11980	11980	11980	0
691	20240402	091200	0	11980	11980	11980	11980	0
692	20240402	091100	0	11980	11980	11980	11980	0
693	20240402	091000	0	11980	11980	11980	11980	0
694	20240402	090900	0	11980	11980	11980	11980	0
695	20240402	090800	0	11980	11980	11980	11980	0
696	20240402	090700	0	11980	11980	11980	11980	0
697	20240402	090600	0	11980	11980	11980	11980	0
698	20240402	090500	0	11980	11980	11980	11980	0
699	20240402	090400	0	11980	11980	11980	11980	0
700	20240402	090300	0	11980	11980	11980	11980	0
701	20240402	090200	0	11980	11980	11980	11980	0
702	20240402	090100	0	11980	11980	11980	11980	0
703	20240402	090000	0	11980	11980	11980	11980	0