KissMeData/323350/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204300	7696080	11950	11950	11950	11950	1
3	20240403	204200	7696080	11950	11950	11950	11950	0
4	20240403	204100	7696080	11950	11950	11950	11950	0
5	20240403	204000	7696080	11950	11950	11950	11950	0
6	20240403	203900	7696080	11950	11950	11950	11950	0
7	20240403	203800	7696080	11950	11950	11950	11950	0
8	20240403	203700	7696080	11950	11950	11950	11950	0
9	20240403	203600	7696080	11950	11950	11950	11950	0
10	20240403	203500	7696080	11950	11950	11950	11950	0
11	20240403	203400	7696080	11950	11950	11950	11950	0
12	20240403	203300	7696080	11950	11950	11950	11950	0
13	20240403	203200	7696080	11950	11950	11950	11950	0
14	20240403	203100	7696080	11950	11950	11950	11950	0
15	20240403	203000	7696080	11950	11950	11950	11950	0
16	20240403	202900	7696080	11950	11950	11950	11950	0
17	20240403	202800	7696080	11950	11950	11950	11950	0
18	20240403	202700	7696080	11950	11950	11950	11950	0
19	20240403	202600	7696080	11950	11950	11950	11950	0
20	20240403	202500	7696080	11950	11950	11950	11950	0
21	20240403	202400	7696080	11950	11950	11950	11950	0
22	20240403	202300	7696080	11950	11950	11950	11950	0
23	20240403	202200	7696080	11950	11950	11950	11950	0
24	20240403	202100	7696080	11950	11950	11950	11950	0
25	20240403	202000	7696080	11950	11950	11950	11950	0
26	20240403	201900	7696080	11950	11950	11950	11950	0
27	20240403	201800	7696080	11950	11950	11950	11950	0
28	20240403	201700	7696080	11950	11950	11950	11950	0
29	20240403	201600	7696080	11950	11950	11950	11950	0
30	20240403	201500	7696080	11950	11950	11950	11950	0
31	20240403	201400	7696080	11950	11950	11950	11950	0
32	20240403	201300	7696080	11950	11950	11950	11950	1
33	20240403	201200	7696080	11950	11950	11950	11950	0
34	20240403	201100	7696080	11950	11950	11950	11950	0
35	20240403	201000	7696080	11950	11950	11950	11950	0
36	20240403	200900	7696080	11950	11950	11950	11950	0
37	20240403	200800	7696080	11950	11950	11950	11950	0
38	20240403	200700	7696080	11950	11950	11950	11950	0
39	20240403	200600	7696080	11950	11950	11950	11950	0
40	20240403	200500	7696080	11950	11950	11950	11950	0
41	20240403	200400	7696080	11950	11950	11950	11950	0
42	20240403	200300	7696080	11950	11950	11950	11950	0
43	20240403	200200	7696080	11950	11950	11950	11950	0
44	20240403	200100	7696080	11950	11950	11950	11950	0
45	20240403	200000	7696080	11950	11950	11950	11950	0
46	20240403	195900	7696080	11950	11950	11950	11950	0
47	20240403	195800	7696080	11950	11950	11950	11950	0
48	20240403	195700	7696080	11950	11950	11950	11950	0
49	20240403	195600	7696080	11950	11950	11950	11950	0
50	20240403	195500	7696080	11950	11950	11950	11950	0
51	20240403	195400	7696080	11950	11950	11950	11950	0
52	20240403	195300	7696080	11950	11950	11950	11950	0
53	20240403	195200	7696080	11950	11950	11950	11950	0
54	20240403	195100	7696080	11950	11950	11950	11950	0
55	20240403	195000	7696080	11950	11950	11950	11950	0
56	20240403	194900	7696080	11950	11950	11950	11950	0
57	20240403	194800	7696080	11950	11950	11950	11950	0
58	20240403	194700	7696080	11950	11950	11950	11950	0
59	20240403	194600	7696080	11950	11950	11950	11950	0
60	20240403	194500	7696080	11950	11950	11950	11950	0
61	20240403	194400	7696080	11950	11950	11950	11950	0
62	20240403	194300	7696080	11950	11950	11950	11950	1
63	20240403	194200	7696080	11950	11950	11950	11950	0
64	20240403	194100	7696080	11950	11950	11950	11950	0
65	20240403	194000	7696080	11950	11950	11950	11950	0
66	20240403	193900	7696080	11950	11950	11950	11950	0
67	20240403	193800	7696080	11950	11950	11950	11950	0
68	20240403	193700	7696080	11950	11950	11950	11950	0
69	20240403	193600	7696080	11950	11950	11950	11950	0
70	20240403	193500	7696080	11950	11950	11950	11950	0
71	20240403	193400	7696080	11950	11950	11950	11950	0
72	20240403	193300	7696080	11950	11950	11950	11950	0
73	20240403	193200	7696080	11950	11950	11950	11950	0
74	20240403	193100	7696080	11950	11950	11950	11950	0
75	20240403	193000	7696080	11950	11950	11950	11950	0
76	20240403	192900	7696080	11950	11950	11950	11950	0
77	20240403	192800	7696080	11950	11950	11950	11950	0
78	20240403	192700	7696080	11950	11950	11950	11950	0
79	20240403	192600	7696080	11950	11950	11950	11950	0
80	20240403	192500	7696080	11950	11950	11950	11950	0
81	20240403	192400	7696080	11950	11950	11950	11950	0
82	20240403	192300	7696080	11950	11950	11950	11950	0
83	20240403	192200	7696080	11950	11950	11950	11950	0
84	20240403	192100	7696080	11950	11950	11950	11950	0
85	20240403	192000	7696080	11950	11950	11950	11950	0
86	20240403	191900	7696080	11950	11950	11950	11950	0
87	20240403	191800	7696080	11950	11950	11950	11950	0
88	20240403	191700	7696080	11950	11950	11950	11950	0
89	20240403	191600	7696080	11950	11950	11950	11950	0
90	20240403	191500	7696080	11950	11950	11950	11950	0
91	20240403	191400	7696080	11950	11950	11950	11950	0
92	20240403	191300	7696080	11950	11950	11950	11950	1
93	20240403	191200	7696080	11950	11950	11950	11950	0
94	20240403	191100	7696080	11950	11950	11950	11950	0
95	20240403	191000	7696080	11950	11950	11950	11950	0
96	20240403	190900	7696080	11950	11950	11950	11950	0
97	20240403	190800	7696080	11950	11950	11950	11950	0
98	20240403	190700	7696080	11950	11950	11950	11950	0
99	20240403	190600	7696080	11950	11950	11950	11950	0
100	20240403	190500	7696080	11950	11950	11950	11950	0
101	20240403	190400	7696080	11950	11950	11950	11950	0
102	20240403	190300	7696080	11950	11950	11950	11950	0
103	20240403	190200	7696080	11950	11950	11950	11950	0
104	20240403	190100	7696080	11950	11950	11950	11950	0
105	20240403	190000	7696080	11950	11950	11950	11950	0
106	20240403	185900	7696080	11950	11950	11950	11950	0
107	20240403	185800	7696080	11950	11950	11950	11950	0
108	20240403	185700	7696080	11950	11950	11950	11950	0
109	20240403	185600	7696080	11950	11950	11950	11950	0
110	20240403	185500	7696080	11950	11950	11950	11950	0
111	20240403	185400	7696080	11950	11950	11950	11950	0
112	20240403	185300	7696080	11950	11950	11950	11950	0
113	20240403	185200	7696080	11950	11950	11950	11950	0
114	20240403	185100	7696080	11950	11950	11950	11950	0
115	20240403	185000	7696080	11950	11950	11950	11950	0
116	20240403	184900	7696080	11950	11950	11950	11950	0
117	20240403	184800	7696080	11950	11950	11950	11950	0
118	20240403	184700	7696080	11950	11950	11950	11950	0
119	20240403	184600	7696080	11950	11950	11950	11950	0
120	20240403	184500	7696080	11950	11950	11950	11950	0
121	20240403	184400	7696080	11950	11950	11950	11950	0
122	20240403	184300	7696080	11950	11950	11950	11950	1
123	20240403	184200	7696080	11950	11950	11950	11950	0
124	20240403	184100	7696080	11950	11950	11950	11950	0
125	20240403	184000	7696080	11950	11950	11950	11950	0
126	20240403	183900	7696080	11950	11950	11950	11950	0
127	20240403	183800	7696080	11950	11950	11950	11950	0
128	20240403	183700	7696080	11950	11950	11950	11950	0
129	20240403	183600	7696080	11950	11950	11950	11950	0
130	20240403	183500	7696080	11950	11950	11950	11950	0
131	20240403	183400	7696080	11950	11950	11950	11950	0
132	20240403	183300	7696080	11950	11950	11950	11950	0
133	20240403	183200	7696080	11950	11950	11950	11950	0
134	20240403	183100	7696080	11950	11950	11950	11950	0
135	20240403	183000	7696080	11950	11950	11950	11950	0
136	20240403	182900	7696080	11950	11950	11950	11950	0
137	20240403	182800	7696080	11950	11950	11950	11950	0
138	20240403	182700	7696080	11950	11950	11950	11950	0
139	20240403	182600	7696080	11950	11950	11950	11950	0
140	20240403	182500	7696080	11950	11950	11950	11950	0
141	20240403	182400	7696080	11950	11950	11950	11950	0
142	20240403	182300	7696080	11950	11950	11950	11950	0
143	20240403	182200	7696080	11950	11950	11950	11950	0
144	20240403	182100	7696080	11950	11950	11950	11950	0
145	20240403	182000	7696080	11950	11950	11950	11950	0
146	20240403	181900	7696080	11950	11950	11950	11950	0
147	20240403	181800	7696080	11950	11950	11950	11950	0
148	20240403	181700	7696080	11950	11950	11950	11950	0
149	20240403	181600	7696080	11950	11950	11950	11950	0
150	20240403	181500	7696080	11950	11950	11950	11950	0
151	20240403	181400	7696080	11950	11950	11950	11950	0
152	20240403	181300	7696080	11950	11950	11950	11950	1
153	20240403	181200	7696080	11950	11950	11950	11950	0
154	20240403	181100	7696080	11950	11950	11950	11950	0
155	20240403	181000	7696080	11950	11950	11950	11950	0
156	20240403	180900	7696080	11950	11950	11950	11950	0
157	20240403	180800	7696080	11950	11950	11950	11950	0
158	20240403	180700	7696080	11950	11950	11950	11950	0
159	20240403	180600	7696080	11950	11950	11950	11950	0
160	20240403	180500	7696080	11950	11950	11950	11950	0
161	20240403	180400	7696080	11950	11950	11950	11950	0
162	20240403	180300	7696080	11950	11950	11950	11950	0
163	20240403	180200	7696080	11950	11950	11950	11950	0
164	20240403	180100	7696080	11950	11950	11950	11950	0
165	20240403	180000	7696080	11950	11950	11950	11950	0
166	20240403	175900	7696080	11950	11950	11950	11950	0
167	20240403	175800	7696080	11950	11950	11950	11950	0
168	20240403	175700	7696080	11950	11950	11950	11950	0
169	20240403	175600	7696080	11950	11950	11950	11950	0
170	20240403	175500	7696080	11950	11950	11950	11950	0
171	20240403	175400	7696080	11950	11950	11950	11950	0
172	20240403	175300	7696080	11950	11950	11950	11950	0
173	20240403	175200	7696080	11950	11950	11950	11950	0
174	20240403	175100	7696080	11950	11950	11950	11950	0
175	20240403	175000	7696080	11950	11950	11950	11950	0
176	20240403	174900	7696080	11950	11950	11950	11950	0
177	20240403	174800	7696080	11950	11950	11950	11950	0
178	20240403	174700	7696080	11950	11950	11950	11950	0
179	20240403	174600	7696080	11950	11950	11950	11950	0
180	20240403	174500	7696080	11950	11950	11950	11950	0
181	20240403	174400	7696080	11950	11950	11950	11950	0
182	20240403	174300	7696080	11950	11950	11950	11950	1
183	20240403	174200	7696080	11950	11950	11950	11950	0
184	20240403	174100	7696080	11950	11950	11950	11950	0
185	20240403	174000	7696080	11950	11950	11950	11950	0
186	20240403	173900	7696080	11950	11950	11950	11950	0
187	20240403	173800	7696080	11950	11950	11950	11950	0
188	20240403	173700	7696080	11950	11950	11950	11950	0
189	20240403	173600	7696080	11950	11950	11950	11950	0
190	20240403	173500	7696080	11950	11950	11950	11950	0
191	20240403	173400	7696080	11950	11950	11950	11950	0
192	20240403	173300	7696080	11950	11950	11950	11950	0
193	20240403	173200	7696080	11950	11950	11950	11950	0
194	20240403	173100	7696080	11950	11950	11950	11950	0
195	20240403	173000	7696080	11950	11950	11950	11950	0
196	20240403	172900	7696080	11950	11950	11950	11950	0
197	20240403	172800	7696080	11950	11950	11950	11950	0
198	20240403	172700	7696080	11950	11950	11950	11950	0
199	20240403	172600	7696080	11950	11950	11950	11950	0
200	20240403	172500	7696080	11950	11950	11950	11950	0
201	20240403	172400	7696080	11950	11950	11950	11950	0
202	20240403	172300	7696080	11950	11950	11950	11950	0
203	20240403	172200	7696080	11950	11950	11950	11950	0
204	20240403	172100	7696080	11950	11950	11950	11950	0
205	20240403	172000	7696080	11950	11950	11950	11950	0
206	20240403	171900	7696080	11950	11950	11950	11950	0
207	20240403	171800	7696080	11950	11950	11950	11950	0
208	20240403	171700	7696080	11950	11950	11950	11950	0
209	20240403	171600	7696080	11950	11950	11950	11950	0
210	20240403	171500	7696080	11950	11950	11950	11950	0
211	20240403	171400	7696080	11950	11950	11950	11950	0
212	20240403	171300	7696080	11950	11950	11950	11950	1
213	20240403	171200	7696080	11950	11950	11950	11950	0
214	20240403	171100	7696080	11950	11950	11950	11950	0
215	20240403	171000	7696080	11950	11950	11950	11950	0
216	20240403	170900	7696080	11950	11950	11950	11950	0
217	20240403	170800	7696080	11950	11950	11950	11950	0
218	20240403	170700	7696080	11950	11950	11950	11950	0
219	20240403	170600	7696080	11950	11950	11950	11950	0
220	20240403	170500	7696080	11950	11950	11950	11950	0
221	20240403	170400	7696080	11950	11950	11950	11950	0
222	20240403	170300	7696080	11950	11950	11950	11950	0
223	20240403	170200	7696080	11950	11950	11950	11950	0
224	20240403	170100	7696080	11950	11950	11950	11950	0
225	20240403	170000	7696080	11950	11950	11950	11950	0
226	20240403	165900	7696080	11950	11950	11950	11950	0
227	20240403	165800	7696080	11950	11950	11950	11950	0
228	20240403	165700	7696080	11950	11950	11950	11950	0
229	20240403	165600	7696080	11950	11950	11950	11950	0
230	20240403	165500	7696080	11950	11950	11950	11950	0
231	20240403	165400	7696080	11950	11950	11950	11950	0
232	20240403	165300	7696080	11950	11950	11950	11950	0
233	20240403	165200	7696080	11950	11950	11950	11950	0
234	20240403	165100	7696080	11950	11950	11950	11950	0
235	20240403	165000	7696080	11950	11950	11950	11950	0
236	20240403	164900	7696080	11950	11950	11950	11950	0
237	20240403	164800	7696080	11950	11950	11950	11950	0
238	20240403	164700	7696080	11950	11950	11950	11950	0
239	20240403	164600	7696080	11950	11950	11950	11950	0
240	20240403	164500	7696080	11950	11950	11950	11950	0
241	20240403	164400	7696080	11950	11950	11950	11950	0
242	20240403	164300	7696080	11950	11950	11950	11950	1
243	20240403	164200	7696080	11950	11950	11950	11950	0
244	20240403	164100	7696080	11950	11950	11950	11950	0
245	20240403	164000	7696080	11950	11950	11950	11950	0
246	20240403	163900	7696080	11950	11950	11950	11950	0
247	20240403	163800	7696080	11950	11950	11950	11950	0
248	20240403	163700	7696080	11950	11950	11950	11950	0
249	20240403	163600	7696080	11950	11950	11950	11950	0
250	20240403	163500	7696080	11950	11950	11950	11950	0
251	20240403	163400	7696080	11950	11950	11950	11950	0
252	20240403	163300	7696080	11950	11950	11950	11950	0
253	20240403	163200	7696080	11950	11950	11950	11950	0
254	20240403	163100	7696080	11950	11950	11950	11950	0
255	20240403	163000	7696080	11950	11950	11950	11950	0
256	20240403	162900	7696080	11950	11950	11950	11950	0
257	20240403	162800	7696080	11950	11950	11950	11950	0
258	20240403	162700	7696080	11950	11950	11950	11950	0
259	20240403	162600	7696080	11950	11950	11950	11950	0
260	20240403	162500	7696080	11950	11950	11950	11950	0
261	20240403	162400	7696080	11950	11950	11950	11950	0
262	20240403	162300	7696080	11950	11950	11950	11950	0
263	20240403	162200	7696080	11950	11950	11950	11950	0
264	20240403	162100	7696080	11950	11950	11950	11950	0
265	20240403	162000	7696080	11950	11950	11950	11950	0
266	20240403	161900	7696080	11950	11950	11950	11950	0
267	20240403	161800	7696080	11950	11950	11950	11950	0
268	20240403	161700	7696080	11950	11950	11950	11950	0
269	20240403	161600	7696080	11950	11950	11950	11950	0
270	20240403	161500	7696080	11950	11950	11950	11950	0
271	20240403	161400	7696080	11950	11950	11950	11950	0
272	20240403	161300	7696080	11950	11950	11950	11950	1
273	20240403	161200	7696080	11950	11950	11950	11950	0
274	20240403	161100	7696080	11950	11950	11950	11950	0
275	20240403	161000	7696080	11950	11950	11950	11950	0
276	20240403	160900	7696080	11950	11950	11950	11950	0
277	20240403	160800	7696080	11950	11950	11950	11950	0
278	20240403	160700	7696080	11950	11950	11950	11950	0
279	20240403	160600	7696080	11950	11950	11950	11950	0
280	20240403	160500	7696080	11950	11950	11950	11950	0
281	20240403	160400	7696080	11950	11950	11950	11950	0
282	20240403	160300	7696080	11950	11950	11950	11950	0
283	20240403	160200	7696080	11950	11950	11950	11950	0
284	20240403	160100	7696080	11950	11950	11950	11950	0
285	20240403	160000	7696080	11950	11950	11950	11950	0
286	20240403	155900	7696080	11950	11950	11950	11950	0
287	20240403	155800	7696080	11950	11950	11950	11950	0
288	20240403	155700	7696080	11950	11950	11950	11950	0
289	20240403	155600	7696080	11950	11950	11950	11950	0
290	20240403	155500	7696080	11950	11950	11950	11950	0
291	20240403	155400	7696080	11950	11950	11950	11950	0
292	20240403	155300	7696080	11950	11950	11950	11950	0
293	20240403	155200	7696080	11950	11950	11950	11950	0
294	20240403	155100	7696080	11950	11950	11950	11950	0
295	20240403	155000	7696080	11950	11950	11950	11950	0
296	20240403	154900	7696080	11950	11950	11950	11950	0
297	20240403	154800	7696080	11950	11950	11950	11950	0
298	20240403	154700	7696080	11950	11950	11950	11950	0
299	20240403	154600	7696080	11950	11950	11950	11950	0
300	20240403	154500	7696080	11950	11950	11950	11950	0
301	20240403	154400	7696080	11950	11950	11950	11950	0
302	20240403	154300	7696080	11950	11950	11950	11950	1
303	20240403	154200	7696080	11950	11950	11950	11950	0
304	20240403	154100	7696080	11950	11950	11950	11950	0
305	20240403	154000	7696080	11950	11950	11950	11950	0
306	20240403	153900	7696080	11950	11950	11950	11950	0
307	20240403	153800	7696080	11950	11950	11950	11950	0
308	20240403	153700	7696080	11950	11950	11950	11950	0
309	20240403	153600	7696080	11950	11950	11950	11950	0
310	20240403	153500	7696080	11950	11950	11950	11950	0
311	20240403	153400	7696080	11950	11950	11950	11950	0
312	20240403	153300	7696080	11950	11950	11950	11950	0
313	20240403	153200	7696080	11950	11950	11950	11950	0
314	20240403	153100	7696080	11950	11950	11950	11950	0
315	20240403	153000	7696080	11950	11950	11950	11950	0
316	20240403	152900	7696080	11950	11950	11950	11950	0
317	20240403	152800	7696080	11950	11950	11950	11950	0
318	20240403	152700	7696080	11950	11950	11950	11950	0
319	20240403	152600	7696080	11950	11950	11950	11950	0
320	20240403	152500	7696080	11950	11950	11950	11950	0
321	20240403	152400	7696080	11950	11950	11950	11950	0
322	20240403	152300	7696080	11950	11950	11950	11950	0
323	20240403	152200	7696080	11950	11950	11950	11950	0
324	20240403	152100	7696080	11950	11950	11950	11950	0
325	20240403	152000	7696080	11950	11950	11950	11950	0
326	20240403	151900	7696080	11950	11950	11950	11950	0
327	20240403	151800	7696080	11950	11950	11950	11950	0
328	20240403	151700	7696080	11950	11950	11950	11950	0
329	20240403	151600	7696080	11950	11950	11950	11950	0
330	20240403	151500	7696080	11950	11950	11950	11950	0
331	20240403	151400	7696080	11950	11950	11950	11950	0
332	20240403	151300	7696080	11950	11950	11950	11950	0
333	20240403	151200	7696080	11950	11950	11950	11950	0
334	20240403	151100	7696080	11950	11950	11950	11950	0
335	20240403	151000	7696080	11950	11950	11950	11950	0
336	20240403	150900	7696080	11950	11950	11950	11950	0
337	20240403	150800	7696080	11950	11950	11950	11950	0
338	20240403	150700	7696080	11950	11950	11950	11950	0
339	20240403	150600	7696080	11950	11950	11950	11950	0
340	20240403	150500	7696080	11950	11950	11950	11950	0
341	20240403	150400	7696080	11950	11950	11950	11950	0
342	20240403	150300	7696080	11950	11950	11950	11950	0
343	20240403	150200	7696080	11950	11950	11950	11950	0
344	20240403	150100	7696080	11950	11950	11950	11950	0
345	20240403	150000	7696080	11950	11950	11950	11950	0
346	20240403	145900	7696080	11950	11950	11950	11950	0
347	20240403	145800	7696080	11950	11950	11950	11950	0
348	20240403	145700	7696080	11950	11950	11950	11950	0
349	20240403	145600	7696080	11950	11950	11950	11950	0
350	20240403	145500	7696080	11950	11950	11950	11950	0
351	20240403	145400	7696080	11950	11950	11950	11950	0
352	20240403	145300	7696080	11950	11950	11950	11950	0
353	20240403	145200	7696080	11950	11950	11950	11950	0
354	20240403	145100	7696080	11950	11950	11950	11950	0
355	20240403	145000	7696080	11950	11950	11950	11950	0
356	20240403	144900	7696080	11950	11950	11950	11950	0
357	20240403	144800	7696080	11950	11950	11950	11950	0
358	20240403	144700	7696080	11950	11950	11950	11950	0
359	20240403	144600	7696080	11950	11950	11950	11950	0
360	20240403	144500	7696080	11950	11950	11950	11950	0
361	20240403	144400	7696080	11950	11950	11950	11950	0
362	20240403	144300	7696080	11950	11950	11950	11950	0
363	20240403	144200	7696080	11950	11950	11950	11950	0
364	20240403	144100	7696080	11950	11950	11950	11950	0
365	20240403	144000	7696080	11950	11950	11950	11950	0
366	20240403	143900	7696080	11950	11950	11950	11950	0
367	20240403	143800	7696080	11950	11950	11950	11950	1
368	20240403	143700	7684130	11650	11650	11650	11650	0
369	20240403	143600	7684130	11650	11650	11650	11650	0
370	20240403	143500	7684130	11650	11650	11650	11650	0
371	20240403	143400	7684130	11650	11650	11650	11650	0
372	20240403	143300	7684130	11650	11650	11650	11650	0
373	20240403	143200	7684130	11650	11650	11650	11650	0
374	20240403	143100	7684130	11650	11650	11650	11650	0
375	20240403	143000	7684130	11650	11650	11650	11650	0
376	20240403	142900	7684130	11650	11650	11650	11650	0
377	20240403	142800	7684130	11650	11650	11650	11650	0
378	20240403	142700	7684130	11650	11650	11650	11650	0
379	20240403	142600	7684130	11650	11650	11650	11650	0
380	20240403	142500	7684130	11650	11650	11650	11650	5
381	20240403	142400	7625880	11950	11950	11950	11950	0
382	20240403	142300	7625880	11950	11950	11950	11950	0
383	20240403	142200	7625880	11950	11950	11950	11950	20
384	20240403	142100	7386880	11950	11950	11950	11950	0
385	20240403	142000	7386880	11950	11950	11950	11950	0
386	20240403	141900	7386880	11950	11950	11950	11950	0
387	20240403	141800	7386880	11950	11950	11950	11950	0
388	20240403	141700	7386880	11950	11950	11950	11950	0
389	20240403	141600	7386880	11950	11950	11950	11950	0
390	20240403	141500	7386880	11950	11950	11950	11950	0
391	20240403	141400	7386880	11950	11950	11950	11950	0
392	20240403	141300	7386880	11950	11950	11950	11950	0
393	20240403	141200	7386880	11950	11950	11950	11950	0
394	20240403	141100	7386880	11950	11950	11950	11950	0
395	20240403	141000	7386880	11950	11950	11950	11950	0
396	20240403	140900	7386880	11950	11950	11950	11950	0
397	20240403	140800	7386880	11950	11950	11950	11950	0
398	20240403	140700	7386880	11950	11950	11950	11950	0
399	20240403	140600	7386880	11950	11950	11950	11950	0
400	20240403	140500	7386880	11950	11950	11950	11950	0
401	20240403	140400	7386880	11950	11950	11950	11950	0
402	20240403	140300	7386880	11950	11950	11950	11950	0
403	20240403	140200	7386880	11950	11950	11950	11950	0
404	20240403	140100	7386880	11950	11950	11950	11950	0
405	20240403	140000	7386880	11950	11950	11950	11950	0
406	20240403	135900	7386880	11950	11950	11950	11950	0
407	20240403	135800	7386880	11950	11950	11950	11950	0
408	20240403	135700	7386880	11950	11950	11950	11950	0
409	20240403	135600	7386880	11950	11950	11950	11950	0
410	20240403	135500	7386880	11950	11950	11950	11950	0
411	20240403	135400	7386880	11950	11950	11950	11950	0
412	20240403	135300	7386880	11950	11950	11950	11950	0
413	20240403	135200	7386880	11950	11950	11950	11950	0
414	20240403	135100	7386880	11950	11950	11950	11950	0
415	20240403	135000	7386880	11950	11950	11950	11950	0
416	20240403	134900	7386880	11950	11950	11950	11950	0
417	20240403	134800	7386880	11950	11950	11950	11950	0
418	20240403	134700	7386880	11950	11950	11950	11950	0
419	20240403	134600	7386880	11950	11950	11950	11950	1
420	20240403	134500	7374930	11950	11950	11950	11950	0
421	20240403	134400	7374930	11950	11950	11950	11950	0
422	20240403	134300	7374930	11950	11950	11950	11950	0
423	20240403	134200	7374930	11950	11950	11950	11950	0
424	20240403	134100	7374930	11950	11950	11950	11950	0
425	20240403	134000	7374930	11950	11950	11950	11950	0
426	20240403	133900	7374930	11950	11950	11950	11950	0
427	20240403	133800	7374930	11950	11950	11950	11950	0
428	20240403	133700	7374930	11950	11950	11950	11950	0
429	20240403	133600	7374930	11950	11950	11950	11950	0
430	20240403	133500	7374930	11950	11950	11950	11950	0
431	20240403	133400	7374930	11950	11950	11950	11950	0
432	20240403	133300	7374930	11950	11950	11950	11950	0
433	20240403	133200	7374930	11950	11950	11950	11950	0
434	20240403	133100	7374930	11950	11950	11950	11950	0
435	20240403	133000	7374930	11950	11950	11950	11950	0
436	20240403	132900	7374930	11950	11940	11950	11940	10
437	20240403	132800	7255440	12000	12000	12000	12000	0
438	20240403	132700	7255440	12000	12000	12000	12000	0
439	20240403	132600	7255440	12000	12000	12000	12000	0
440	20240403	132500	7255440	12000	12000	12000	12000	0
441	20240403	132400	7255440	12000	12000	12000	12000	0
442	20240403	132300	7255440	12000	12000	12000	12000	0
443	20240403	132200	7255440	12000	12000	12000	12000	0
444	20240403	132100	7255440	12000	12000	12000	12000	0
445	20240403	132000	7255440	12000	12000	12000	12000	0
446	20240403	131900	7255440	12000	12000	12000	12000	0
447	20240403	131800	7255440	12000	12000	12000	12000	0
448	20240403	131700	7255440	12000	12000	12000	12000	0
449	20240403	131600	7255440	12000	12000	12000	12000	0
450	20240403	131500	7255440	12000	12000	12000	12000	0
451	20240403	131400	7255440	12000	12000	12000	12000	0
452	20240403	131300	7255440	12000	12000	12000	12000	0
453	20240403	131200	7255440	12000	12000	12000	12000	0
454	20240403	131100	7255440	12000	12000	12000	12000	0
455	20240403	131000	7255440	12000	12000	12000	12000	0
456	20240403	130900	7255440	12000	12000	12000	12000	0
457	20240403	130800	7255440	12000	12000	12000	12000	0
458	20240403	130700	7255440	12000	12000	12000	12000	0
459	20240403	130600	7255440	12000	12000	12000	12000	0
460	20240403	130500	7255440	12000	12000	12000	12000	0
461	20240403	130400	7255440	12000	12000	12000	12000	0
462	20240403	130300	7255440	12000	12000	12000	12000	0
463	20240403	130200	7255440	12000	12000	12000	12000	0
464	20240403	130100	7255440	12000	12000	12000	12000	0
465	20240403	130000	7255440	12000	12000	12000	12000	0
466	20240403	125900	7255440	12000	12000	12000	12000	0
467	20240403	125800	7255440	12000	12000	12000	12000	0
468	20240403	125700	7255440	12000	12000	12000	12000	0
469	20240403	125600	7255440	12000	12000	12000	12000	0
470	20240403	125500	7255440	12000	11990	12000	11990	500
471	20240403	125400	1256390	12000	12000	12000	12000	0
472	20240403	125300	1256390	12000	12000	12000	12000	0
473	20240403	125200	1256390	12000	12000	12000	12000	0
474	20240403	125100	1256390	12000	12000	12000	12000	0
475	20240403	125000	1256390	12000	12000	12000	12000	0
476	20240403	124900	1256390	12000	12000	12000	12000	0
477	20240403	124800	1256390	12000	12000	12000	12000	0
478	20240403	124700	1256390	12000	12000	12000	12000	0
479	20240403	124600	1256390	12000	12000	12000	12000	0
480	20240403	124500	1256390	12000	12000	12000	12000	0
481	20240403	124400	1256390	12000	12000	12000	12000	0
482	20240403	124300	1256390	12000	12000	12000	12000	0
483	20240403	124200	1256390	12000	12000	12000	12000	0
484	20240403	124100	1256390	12000	12000	12000	12000	0
485	20240403	124000	1256390	12000	12000	12000	12000	0
486	20240403	123900	1256390	12000	12000	12000	12000	0
487	20240403	123800	1256390	12000	12000	12000	12000	0
488	20240403	123700	1256390	12000	12000	12000	12000	28
489	20240403	123600	920390	11990	11990	11990	11990	72
490	20240403	123500	57110	11530	11530	11530	11530	0
491	20240403	123400	57110	11530	11530	11530	11530	0
492	20240403	123300	57110	11530	11530	11530	11530	0
493	20240403	123200	57110	11530	11530	11530	11530	0
494	20240403	123100	57110	11530	11530	11530	11530	0
495	20240403	123000	57110	11530	11530	11530	11530	0
496	20240403	122900	57110	11530	11530	11530	11530	0
497	20240403	122800	57110	11530	11530	11530	11530	0
498	20240403	122700	57110	11530	11530	11530	11530	0
499	20240403	122600	57110	11530	11530	11530	11530	0
500	20240403	122500	57110	11530	11530	11530	11530	0
501	20240403	122400	57110	11530	11530	11530	11530	0
502	20240403	122300	57110	11530	11530	11530	11530	0
503	20240403	122200	57110	11530	11530	11530	11530	0
504	20240403	122100	57110	11530	11530	11530	11530	0
505	20240403	122000	57110	11530	11530	11530	11530	0
506	20240403	121900	57110	11530	11530	11530	11530	0
507	20240403	121800	57110	11530	11530	11530	11530	0
508	20240403	121700	57110	11530	11530	11530	11530	0
509	20240403	121600	57110	11530	11530	11530	11530	0
510	20240403	121500	57110	11530	11530	11530	11530	0
511	20240403	121400	57110	11530	11530	11530	11530	0
512	20240403	121300	57110	11530	11530	11530	11530	0
513	20240403	121200	57110	11530	11530	11530	11530	0
514	20240403	121100	57110	11530	11530	11530	11530	0
515	20240403	121000	57110	11530	11530	11530	11530	0
516	20240403	120900	57110	11530	11530	11530	11530	0
517	20240403	120800	57110	11530	11530	11530	11530	0
518	20240403	120700	57110	11530	11530	11530	11530	0
519	20240403	120600	57110	11530	11530	11530	11530	0
520	20240403	120500	57110	11530	11530	11530	11530	0
521	20240403	120400	57110	11530	11530	11530	11530	0
522	20240403	120300	57110	11530	11530	11530	11530	0
523	20240403	120200	57110	11530	11530	11530	11530	0
524	20240403	120100	57110	11530	11530	11530	11530	0
525	20240403	120000	57110	11530	11530	11530	11530	0
526	20240403	115900	57110	11530	11530	11530	11530	0
527	20240403	115800	57110	11530	11530	11530	11530	0
528	20240403	115700	57110	11530	11530	11530	11530	0
529	20240403	115600	57110	11530	11530	11530	11530	0
530	20240403	115500	57110	11530	11530	11530	11530	0
531	20240403	115400	57110	11530	11530	11530	11530	0
532	20240403	115300	57110	11530	11530	11530	11530	0
533	20240403	115200	57110	11530	11530	11530	11530	0
534	20240403	115100	57110	11530	11530	11530	11530	0
535	20240403	115000	57110	11530	11530	11530	11530	0
536	20240403	114900	57110	11530	11530	11530	11530	0
537	20240403	114800	57110	11530	11530	11530	11530	1
538	20240403	114700	45580	11520	11520	11520	11520	0
539	20240403	114600	45580	11520	11520	11520	11520	0
540	20240403	114500	45580	11520	11520	11520	11520	0
541	20240403	114400	45580	11520	11520	11520	11520	0
542	20240403	114300	45580	11520	11520	11520	11520	0
543	20240403	114200	45580	11520	11520	11520	11520	0
544	20240403	114100	45580	11520	11520	11520	11520	0
545	20240403	114000	45580	11520	11520	11520	11520	0
546	20240403	113900	45580	11520	11520	11520	11520	0
547	20240403	113800	45580	11520	11520	11520	11520	0
548	20240403	113700	45580	11520	11520	11520	11520	0
549	20240403	113600	45580	11520	11520	11520	11520	0
550	20240403	113500	45580	11520	11520	11520	11520	0
551	20240403	113400	45580	11520	11520	11520	11520	0
552	20240403	113300	45580	11520	11520	11520	11520	0
553	20240403	113200	45580	11520	11520	11520	11520	0
554	20240403	113100	45580	11520	11520	11520	11520	0
555	20240403	113000	45580	11520	11520	11520	11520	0
556	20240403	112900	45580	11520	11520	11520	11520	0
557	20240403	112800	45580	11520	11520	11520	11520	0
558	20240403	112700	45580	11520	11520	11520	11520	0
559	20240403	112600	45580	11520	11520	11520	11520	0
560	20240403	112500	45580	11520	11520	11520	11520	0
561	20240403	112400	45580	11520	11520	11520	11520	0
562	20240403	112300	45580	11520	11520	11520	11520	0
563	20240403	112200	45580	11520	11520	11520	11520	0
564	20240403	112100	45580	11520	11520	11520	11520	0
565	20240403	112000	45580	11520	11520	11520	11520	0
566	20240403	111900	45580	11520	11520	11520	11520	0
567	20240403	111800	45580	11520	11520	11520	11520	0
568	20240403	111700	45580	11520	11520	11520	11520	0
569	20240403	111600	45580	11520	11520	11520	11520	0
570	20240403	111500	45580	11520	11520	11520	11520	0
571	20240403	111400	45580	11520	11520	11520	11520	0
572	20240403	111300	45580	11520	11520	11520	11520	0
573	20240403	111200	45580	11520	11520	11520	11520	0
574	20240403	111100	45580	11520	11520	11520	11520	0
575	20240403	111000	45580	11520	11520	11520	11520	0
576	20240403	110900	45580	11520	11520	11520	11520	0
577	20240403	110800	45580	11520	11520	11520	11520	0
578	20240403	110700	45580	11520	11520	11520	11520	0
579	20240403	110600	45580	11520	11520	11520	11520	0
580	20240403	110500	45580	11520	11520	11520	11520	0
581	20240403	110400	45580	11520	11520	11520	11520	0
582	20240403	110300	45580	11520	11520	11520	11520	0
583	20240403	110200	45580	11520	11520	11520	11520	0
584	20240403	110100	45580	11520	11520	11520	11520	0
585	20240403	110000	45580	11520	11520	11520	11520	0
586	20240403	105900	45580	11520	11520	11520	11520	0
587	20240403	105800	45580	11520	11520	11520	11520	0
588	20240403	105700	45580	11520	11520	11520	11520	0
589	20240403	105600	45580	11520	11520	11520	11520	0
590	20240403	105500	45580	11520	11520	11520	11520	0
591	20240403	105400	45580	11520	11520	11520	11520	0
592	20240403	105300	45580	11520	11520	11520	11520	0
593	20240403	105200	45580	11520	11520	11520	11520	0
594	20240403	105100	45580	11520	11520	11520	11520	0
595	20240403	105000	45580	11520	11520	11520	11520	0
596	20240403	104900	45580	11520	11520	11520	11520	0
597	20240403	104800	45580	11520	11520	11520	11520	0
598	20240403	104700	45580	11520	11520	11520	11520	0
599	20240403	104600	45580	11520	11520	11520	11520	0
600	20240403	104500	45580	11520	11520	11520	11520	0
601	20240403	104400	45580	11520	11520	11520	11520	0
602	20240403	104300	45580	11520	11520	11520	11520	0
603	20240403	104200	45580	11520	11520	11520	11520	0
604	20240403	104100	45580	11520	11520	11520	11520	0
605	20240403	104000	45580	11520	11520	11520	11520	0
606	20240403	103900	45580	11520	11520	11520	11520	0
607	20240403	103800	45580	11520	11520	11520	11520	0
608	20240403	103700	45580	11520	11520	11520	11520	0
609	20240403	103600	45580	11520	11520	11520	11520	0
610	20240403	103500	45580	11520	11520	11520	11520	0
611	20240403	103400	45580	11520	11520	11520	11520	0
612	20240403	103300	45580	11520	11520	11520	11520	0
613	20240403	103200	45580	11520	11520	11520	11520	0
614	20240403	103100	45580	11520	11520	11520	11520	0
615	20240403	103000	45580	11520	11520	11520	11520	0
616	20240403	102900	45580	11520	11520	11520	11520	0
617	20240403	102800	45580	11520	11520	11520	11520	0
618	20240403	102700	45580	11520	11520	11520	11520	1
619	20240403	102600	34060	11500	11500	11500	11500	0
620	20240403	102500	34060	11500	11500	11500	11500	0
621	20240403	102400	34060	11500	11500	11500	11500	0
622	20240403	102300	34060	11500	11500	11500	11500	0
623	20240403	102200	34060	11500	11500	11500	11500	0
624	20240403	102100	34060	11500	11500	11500	11500	0
625	20240403	102000	34060	11500	11500	11500	11500	0
626	20240403	101900	34060	11500	11500	11500	11500	0
627	20240403	101800	34060	11500	11500	11500	11500	0
628	20240403	101700	34060	11500	11500	11500	11500	0
629	20240403	101600	34060	11500	11500	11500	11500	0
630	20240403	101500	34060	11500	11500	11500	11500	0
631	20240403	101400	34060	11500	11500	11500	11500	0
632	20240403	101300	34060	11500	11500	11500	11500	0
633	20240403	101200	34060	11500	11500	11500	11500	0
634	20240403	101100	34060	11500	11500	11500	11500	0
635	20240403	101000	34060	11500	11500	11500	11500	0
636	20240403	100900	34060	11500	11500	11500	11500	0
637	20240403	100800	34060	11500	11500	11500	11500	0
638	20240403	100700	34060	11500	11500	11500	11500	0
639	20240403	100600	34060	11500	11500	11500	11500	0
640	20240403	100500	34060	11500	11500	11500	11500	0
641	20240403	100400	34060	11500	11500	11500	11500	0
642	20240403	100300	34060	11500	11500	11500	11500	0
643	20240403	100200	34060	11500	11500	11500	11500	0
644	20240403	100100	34060	11500	11500	11500	11500	0
645	20240403	100000	34060	11500	11500	11500	11500	0
646	20240403	095900	34060	11500	11500	11500	11500	0
647	20240403	095800	34060	11500	11500	11500	11500	0
648	20240403	095700	34060	11500	11500	11500	11500	0
649	20240403	095600	34060	11500	11500	11500	11500	0
650	20240403	095500	34060	11500	11500	11500	11500	0
651	20240403	095400	34060	11500	11500	11500	11500	0
652	20240403	095300	34060	11500	11500	11500	11500	0
653	20240403	095200	34060	11500	11500	11500	11500	0
654	20240403	095100	34060	11500	11500	11500	11500	0
655	20240403	095000	34060	11500	11500	11500	11500	0
656	20240403	094900	34060	11500	11500	11500	11500	0
657	20240403	094800	34060	11500	11500	11500	11500	0
658	20240403	094700	34060	11500	11500	11500	11500	0
659	20240403	094600	34060	11500	11500	11500	11500	0
660	20240403	094500	34060	11500	11500	11500	11500	0
661	20240403	094400	34060	11500	11500	11500	11500	0
662	20240403	094300	34060	11500	11500	11500	11500	1
663	20240403	094200	22560	11060	11060	11060	11060	0
664	20240403	094100	22560	11060	11060	11060	11060	0
665	20240403	094000	22560	11060	11060	11060	11060	0
666	20240403	093900	22560	11060	11060	11060	11060	0
667	20240403	093800	22560	11060	11060	11060	11060	0
668	20240403	093700	22560	11060	11060	11060	11060	0
669	20240403	093600	22560	11060	11060	11060	11060	0
670	20240403	093500	22560	11060	11060	11060	11060	0
671	20240403	093400	22560	11060	11060	11060	11060	0
672	20240403	093300	22560	11060	11060	11060	11060	0
673	20240403	093200	22560	11060	11060	11060	11060	0
674	20240403	093100	22560	11060	11060	11060	11060	0
675	20240403	093000	22560	11060	11060	11060	11060	0
676	20240403	092900	22560	11060	11060	11060	11060	0
677	20240403	092800	22560	11060	11060	11060	11060	0
678	20240403	092700	22560	11060	11060	11060	11060	0
679	20240403	092600	22560	11060	11060	11060	11060	0
680	20240403	092500	22560	11060	11060	11060	11060	0
681	20240403	092400	22560	11060	11060	11060	11060	0
682	20240403	092300	22560	11060	11060	11060	11060	0
683	20240403	092200	22560	11060	11060	11060	11060	0
684	20240403	092100	22560	11060	11060	11060	11060	0
685	20240403	092000	22560	11060	11060	11060	11060	0
686	20240403	091900	22560	11060	11060	11060	11060	0
687	20240403	091800	22560	11060	11060	11060	11060	0
688	20240403	091700	22560	11060	11060	11060	11060	0
689	20240403	091600	22560	11060	11060	11060	11060	0
690	20240403	091500	22560	11060	11060	11060	11060	0
691	20240403	091400	22560	11060	11060	11060	11060	0
692	20240403	091300	22560	11060	11060	11060	11060	0
693	20240403	091200	22560	11060	11060	11060	11060	0
694	20240403	091100	22560	11060	11060	11060	11060	0
695	20240403	091000	22560	11060	11060	11060	11060	0
696	20240403	090900	22560	11060	11060	11060	11060	0
697	20240403	090800	22560	11060	11060	11060	11060	0
698	20240403	090700	22560	11060	11060	11060	11060	0
699	20240403	090600	22560	11060	11060	11060	11060	0
700	20240403	090500	22560	11060	11060	11060	11060	0
701	20240403	090400	22560	11060	11060	11060	11060	0
702	20240403	090300	22560	11060	11500	11500	11060	2
703	20240403	090200	0	11600	11600	11600	11600	0
704	20240403	090100	0	11600	11600	11600	11600	0
705	20240403	090000	0	11600	11600	11600	11600	0