KissMeData/049830/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192100	15764590	8650	8650	8650	8650	83
3	20240408	192000	15764590	8650	8650	8650	8650	0
4	20240408	191900	15764590	8650	8650	8650	8650	0
5	20240408	191800	15764590	8650	8650	8650	8650	0
6	20240408	191700	15764590	8650	8650	8650	8650	0
7	20240408	191600	15764590	8650	8650	8650	8650	0
8	20240408	191500	15764590	8650	8650	8650	8650	0
9	20240408	191400	15764590	8650	8650	8650	8650	0
10	20240408	191300	15764590	8650	8650	8650	8650	0
11	20240408	191200	15764590	8650	8650	8650	8650	0
12	20240408	191100	15764590	8650	8650	8650	8650	0
13	20240408	191000	15764590	8650	8650	8650	8650	0
14	20240408	190900	15764590	8650	8650	8650	8650	0
15	20240408	190800	15764590	8650	8650	8650	8650	0
16	20240408	190700	15764590	8650	8650	8650	8650	0
17	20240408	190600	15764590	8650	8650	8650	8650	0
18	20240408	190500	15764590	8650	8650	8650	8650	0
19	20240408	190400	15764590	8650	8650	8650	8650	0
20	20240408	190300	15764590	8650	8650	8650	8650	0
21	20240408	190200	15764590	8650	8650	8650	8650	0
22	20240408	190100	15764590	8650	8650	8650	8650	0
23	20240408	190000	15764590	8650	8650	8650	8650	0
24	20240408	185900	15764590	8650	8650	8650	8650	0
25	20240408	185800	15764590	8650	8650	8650	8650	0
26	20240408	185700	15764590	8650	8650	8650	8650	0
27	20240408	185600	15764590	8650	8650	8650	8650	0
28	20240408	185500	15764590	8650	8650	8650	8650	0
29	20240408	185400	15764590	8650	8650	8650	8650	0
30	20240408	185300	15764590	8650	8650	8650	8650	0
31	20240408	185200	15764590	8650	8650	8650	8650	0
32	20240408	185100	15764590	8650	8650	8650	8650	83
33	20240408	185000	15764590	8650	8650	8650	8650	0
34	20240408	184900	15764590	8650	8650	8650	8650	0
35	20240408	184800	15764590	8650	8650	8650	8650	0
36	20240408	184700	15764590	8650	8650	8650	8650	0
37	20240408	184600	15764590	8650	8650	8650	8650	0
38	20240408	184500	15764590	8650	8650	8650	8650	0
39	20240408	184400	15764590	8650	8650	8650	8650	0
40	20240408	184300	15764590	8650	8650	8650	8650	0
41	20240408	184200	15764590	8650	8650	8650	8650	0
42	20240408	184100	15764590	8650	8650	8650	8650	0
43	20240408	184000	15764590	8650	8650	8650	8650	0
44	20240408	183900	15764590	8650	8650	8650	8650	0
45	20240408	183800	15764590	8650	8650	8650	8650	0
46	20240408	183700	15764590	8650	8650	8650	8650	0
47	20240408	183600	15764590	8650	8650	8650	8650	0
48	20240408	183500	15764590	8650	8650	8650	8650	0
49	20240408	183400	15764590	8650	8650	8650	8650	0
50	20240408	183300	15764590	8650	8650	8650	8650	0
51	20240408	183200	15764590	8650	8650	8650	8650	0
52	20240408	183100	15764590	8650	8650	8650	8650	0
53	20240408	183000	15764590	8650	8650	8650	8650	0
54	20240408	182900	15764590	8650	8650	8650	8650	0
55	20240408	182800	15764590	8650	8650	8650	8650	0
56	20240408	182700	15764590	8650	8650	8650	8650	0
57	20240408	182600	15764590	8650	8650	8650	8650	0
58	20240408	182500	15764590	8650	8650	8650	8650	0
59	20240408	182400	15764590	8650	8650	8650	8650	0
60	20240408	182300	15764590	8650	8650	8650	8650	0
61	20240408	182200	15764590	8650	8650	8650	8650	0
62	20240408	182100	15764590	8650	8650	8650	8650	83
63	20240408	182000	15764590	8650	8650	8650	8650	0
64	20240408	181900	15764590	8650	8650	8650	8650	0
65	20240408	181800	15764590	8650	8650	8650	8650	0
66	20240408	181700	15764590	8650	8650	8650	8650	0
67	20240408	181600	15764590	8650	8650	8650	8650	0
68	20240408	181500	15764590	8650	8650	8650	8650	0
69	20240408	181400	15764590	8650	8650	8650	8650	0
70	20240408	181300	15764590	8650	8650	8650	8650	0
71	20240408	181200	15764590	8650	8650	8650	8650	0
72	20240408	181100	15764590	8650	8650	8650	8650	0
73	20240408	181000	15764590	8650	8650	8650	8650	0
74	20240408	180900	15764590	8650	8650	8650	8650	0
75	20240408	180800	15764590	8650	8650	8650	8650	0
76	20240408	180700	15764590	8650	8650	8650	8650	0
77	20240408	180600	15764590	8650	8650	8650	8650	0
78	20240408	180500	15764590	8650	8650	8650	8650	0
79	20240408	180400	15764590	8650	8650	8650	8650	0
80	20240408	180300	15764590	8650	8650	8650	8650	0
81	20240408	180200	15764590	8650	8650	8650	8650	0
82	20240408	180100	15764590	8650	8650	8650	8650	0
83	20240408	180000	15764590	8650	8650	8650	8650	0
84	20240408	175900	15764590	8650	8650	8650	8650	0
85	20240408	175800	15764590	8650	8650	8650	8650	0
86	20240408	175700	15764590	8650	8650	8650	8650	0
87	20240408	175600	15764590	8650	8650	8650	8650	0
88	20240408	175500	15764590	8650	8650	8650	8650	0
89	20240408	175400	15764590	8650	8650	8650	8650	0
90	20240408	175300	15764590	8650	8650	8650	8650	0
91	20240408	175200	15764590	8650	8650	8650	8650	0
92	20240408	175100	15764590	8650	8650	8650	8650	83
93	20240408	175000	15764590	8650	8650	8650	8650	0
94	20240408	174900	15764590	8650	8650	8650	8650	0
95	20240408	174800	15764590	8650	8650	8650	8650	0
96	20240408	174700	15764590	8650	8650	8650	8650	0
97	20240408	174600	15764590	8650	8650	8650	8650	0
98	20240408	174500	15764590	8650	8650	8650	8650	0
99	20240408	174400	15764590	8650	8650	8650	8650	0
100	20240408	174300	15764590	8650	8650	8650	8650	0
101	20240408	174200	15764590	8650	8650	8650	8650	0
102	20240408	174100	15764590	8650	8650	8650	8650	0
103	20240408	174000	15764590	8650	8650	8650	8650	0
104	20240408	173900	15764590	8650	8650	8650	8650	0
105	20240408	173800	15764590	8650	8650	8650	8650	0
106	20240408	173700	15764590	8650	8650	8650	8650	0
107	20240408	173600	15764590	8650	8650	8650	8650	0
108	20240408	173500	15764590	8650	8650	8650	8650	0
109	20240408	173400	15764590	8650	8650	8650	8650	0
110	20240408	173300	15764590	8650	8650	8650	8650	0
111	20240408	173200	15764590	8650	8650	8650	8650	0
112	20240408	173100	15764590	8650	8650	8650	8650	0
113	20240408	173000	15764590	8650	8650	8650	8650	0
114	20240408	172900	15764590	8650	8650	8650	8650	0
115	20240408	172800	15764590	8650	8650	8650	8650	0
116	20240408	172700	15764590	8650	8650	8650	8650	0
117	20240408	172600	15764590	8650	8650	8650	8650	0
118	20240408	172500	15764590	8650	8650	8650	8650	0
119	20240408	172400	15764590	8650	8650	8650	8650	0
120	20240408	172300	15764590	8650	8650	8650	8650	0
121	20240408	172200	15764590	8650	8650	8650	8650	0
122	20240408	172100	15764590	8650	8650	8650	8650	83
123	20240408	172000	15764590	8650	8650	8650	8650	0
124	20240408	171900	15764590	8650	8650	8650	8650	0
125	20240408	171800	15764590	8650	8650	8650	8650	0
126	20240408	171700	15764590	8650	8650	8650	8650	0
127	20240408	171600	15764590	8650	8650	8650	8650	0
128	20240408	171500	15764590	8650	8650	8650	8650	0
129	20240408	171400	15764590	8650	8650	8650	8650	0
130	20240408	171300	15764590	8650	8650	8650	8650	0
131	20240408	171200	15764590	8650	8650	8650	8650	0
132	20240408	171100	15764590	8650	8650	8650	8650	0
133	20240408	171000	15764590	8650	8650	8650	8650	0
134	20240408	170900	15764590	8650	8650	8650	8650	0
135	20240408	170800	15764590	8650	8650	8650	8650	0
136	20240408	170700	15764590	8650	8650	8650	8650	0
137	20240408	170600	15764590	8650	8650	8650	8650	0
138	20240408	170500	15764590	8650	8650	8650	8650	0
139	20240408	170400	15764590	8650	8650	8650	8650	0
140	20240408	170300	15764590	8650	8650	8650	8650	0
141	20240408	170200	15764590	8650	8650	8650	8650	0
142	20240408	170100	15764590	8650	8650	8650	8650	0
143	20240408	170000	15764590	8650	8650	8650	8650	0
144	20240408	165900	15764590	8650	8650	8650	8650	0
145	20240408	165800	15764590	8650	8650	8650	8650	0
146	20240408	165700	15764590	8650	8650	8650	8650	0
147	20240408	165600	15764590	8650	8650	8650	8650	0
148	20240408	165500	15764590	8650	8650	8650	8650	0
149	20240408	165400	15764590	8650	8650	8650	8650	0
150	20240408	165300	15764590	8650	8650	8650	8650	0
151	20240408	165200	15764590	8650	8650	8650	8650	0
152	20240408	165100	15764590	8650	8650	8650	8650	83
153	20240408	165000	15764590	8650	8650	8650	8650	0
154	20240408	164900	15764590	8650	8650	8650	8650	0
155	20240408	164800	15764590	8650	8650	8650	8650	0
156	20240408	164700	15764590	8650	8650	8650	8650	0
157	20240408	164600	15764590	8650	8650	8650	8650	0
158	20240408	164500	15764590	8650	8650	8650	8650	0
159	20240408	164400	15764590	8650	8650	8650	8650	0
160	20240408	164300	15764590	8650	8650	8650	8650	0
161	20240408	164200	15764590	8650	8650	8650	8650	0
162	20240408	164100	15764590	8650	8650	8650	8650	0
163	20240408	164000	15764590	8650	8650	8650	8650	0
164	20240408	163900	15764590	8650	8650	8650	8650	0
165	20240408	163800	15764590	8650	8650	8650	8650	0
166	20240408	163700	15764590	8650	8650	8650	8650	0
167	20240408	163600	15764590	8650	8650	8650	8650	0
168	20240408	163500	15764590	8650	8650	8650	8650	0
169	20240408	163400	15764590	8650	8650	8650	8650	0
170	20240408	163300	15764590	8650	8650	8650	8650	0
171	20240408	163200	15764590	8650	8650	8650	8650	0
172	20240408	163100	15764590	8650	8650	8650	8650	0
173	20240408	163000	15764590	8650	8650	8650	8650	0
174	20240408	162900	15764590	8650	8650	8650	8650	0
175	20240408	162800	15764590	8650	8650	8650	8650	0
176	20240408	162700	15764590	8650	8650	8650	8650	0
177	20240408	162600	15764590	8650	8650	8650	8650	0
178	20240408	162500	15764590	8650	8650	8650	8650	0
179	20240408	162400	15764590	8650	8650	8650	8650	0
180	20240408	162300	15764590	8650	8650	8650	8650	0
181	20240408	162200	15764590	8650	8650	8650	8650	0
182	20240408	162100	15764590	8650	8650	8650	8650	83
183	20240408	162000	15764590	8650	8650	8650	8650	0
184	20240408	161900	15764590	8650	8650	8650	8650	0
185	20240408	161800	15764590	8650	8650	8650	8650	0
186	20240408	161700	15764590	8650	8650	8650	8650	0
187	20240408	161600	15764590	8650	8650	8650	8650	0
188	20240408	161500	15764590	8650	8650	8650	8650	0
189	20240408	161400	15764590	8650	8650	8650	8650	0
190	20240408	161300	15764590	8650	8650	8650	8650	0
191	20240408	161200	15764590	8650	8650	8650	8650	0
192	20240408	161100	15764590	8650	8650	8650	8650	0
193	20240408	161000	15764590	8650	8650	8650	8650	0
194	20240408	160900	15764590	8650	8650	8650	8650	0
195	20240408	160800	15764590	8650	8650	8650	8650	0
196	20240408	160700	15764590	8650	8650	8650	8650	0
197	20240408	160600	15764590	8650	8650	8650	8650	0
198	20240408	160500	15764590	8650	8650	8650	8650	0
199	20240408	160400	15764590	8650	8650	8650	8650	0
200	20240408	160300	15764590	8650	8650	8650	8650	0
201	20240408	160200	15764590	8650	8650	8650	8650	0
202	20240408	160100	15764590	8650	8650	8650	8650	0
203	20240408	160000	15764590	8650	8650	8650	8650	0
204	20240408	155900	15764590	8650	8650	8650	8650	0
205	20240408	155800	15764590	8650	8650	8650	8650	0
206	20240408	155700	15764590	8650	8650	8650	8650	0
207	20240408	155600	15764590	8650	8650	8650	8650	0
208	20240408	155500	15764590	8650	8650	8650	8650	0
209	20240408	155400	15764590	8650	8650	8650	8650	0
210	20240408	155300	15764590	8650	8650	8650	8650	0
211	20240408	155200	15764590	8650	8650	8650	8650	0
212	20240408	155100	15764590	8650	8650	8650	8650	83
213	20240408	155000	15764590	8650	8650	8650	8650	0
214	20240408	154900	15764590	8650	8650	8650	8650	0
215	20240408	154800	15764590	8650	8650	8650	8650	0
216	20240408	154700	15764590	8650	8650	8650	8650	0
217	20240408	154600	15764590	8650	8650	8650	8650	0
218	20240408	154500	15764590	8650	8650	8650	8650	0
219	20240408	154400	15764590	8650	8650	8650	8650	0
220	20240408	154300	15764590	8650	8650	8650	8650	0
221	20240408	154200	15764590	8650	8650	8650	8650	0
222	20240408	154100	15764590	8650	8650	8650	8650	0
223	20240408	154000	15764590	8650	8650	8650	8650	0
224	20240408	153900	15764590	8650	8650	8650	8650	0
225	20240408	153800	15764590	8650	8650	8650	8650	0
226	20240408	153700	15764590	8650	8650	8650	8650	0
227	20240408	153600	15764590	8650	8650	8650	8650	0
228	20240408	153500	15764590	8650	8650	8650	8650	0
229	20240408	153400	15764590	8650	8650	8650	8650	0
230	20240408	153300	15764590	8650	8650	8650	8650	0
231	20240408	153200	15764590	8650	8650	8650	8650	0
232	20240408	153100	15764590	8650	8650	8650	8650	0
233	20240408	153000	15764590	8650	8650	8650	8650	83
234	20240408	152900	15046640	8640	8640	8640	8640	0
235	20240408	152800	15046640	8640	8640	8640	8640	0
236	20240408	152700	15046640	8640	8640	8640	8640	0
237	20240408	152600	15046640	8640	8640	8640	8640	0
238	20240408	152500	15046640	8640	8640	8640	8640	0
239	20240408	152400	15046640	8640	8640	8640	8640	0
240	20240408	152300	15046640	8640	8640	8640	8640	0
241	20240408	152200	15046640	8640	8640	8640	8640	0
242	20240408	152100	15046640	8640	8640	8640	8640	0
243	20240408	152000	15046640	8640	8640	8640	8640	0
244	20240408	151900	15046640	8640	8640	8640	8640	0
245	20240408	151800	15046640	8640	8640	8640	8640	0
246	20240408	151700	15046640	8640	8640	8640	8640	0
247	20240408	151600	15046640	8640	8640	8640	8640	0
248	20240408	151500	15046640	8640	8640	8640	8640	0
249	20240408	151400	15046640	8640	8640	8640	8640	0
250	20240408	151300	15046640	8640	8640	8640	8640	0
251	20240408	151200	15046640	8640	8640	8640	8640	0
252	20240408	151100	15046640	8640	8640	8640	8640	0
253	20240408	151000	15046640	8640	8640	8640	8640	0
254	20240408	150900	15046640	8640	8640	8640	8640	0
255	20240408	150800	15046640	8640	8640	8640	8640	0
256	20240408	150700	15046640	8640	8640	8640	8640	0
257	20240408	150600	15046640	8640	8640	8640	8640	0
258	20240408	150500	15046640	8640	8640	8640	8640	0
259	20240408	150400	15046640	8640	8640	8640	8640	0
260	20240408	150300	15046640	8640	8640	8640	8640	0
261	20240408	150200	15046640	8640	8640	8640	8640	0
262	20240408	150100	15046640	8640	8640	8640	8640	0
263	20240408	150000	15046640	8640	8640	8640	8640	0
264	20240408	145900	15046640	8640	8640	8640	8640	0
265	20240408	145800	15046640	8640	8640	8640	8640	0
266	20240408	145700	15046640	8640	8640	8640	8640	0
267	20240408	145600	15046640	8640	8640	8640	8640	0
268	20240408	145500	15046640	8640	8640	8640	8640	0
269	20240408	145400	15046640	8640	8640	8640	8640	0
270	20240408	145300	15046640	8640	8640	8640	8640	0
271	20240408	145200	15046640	8640	8640	8640	8640	0
272	20240408	145100	15046640	8640	8640	8640	8640	0
273	20240408	145000	15046640	8640	8640	8640	8640	0
274	20240408	144900	15046640	8640	8630	8640	8630	2
275	20240408	144800	15029370	8540	8570	8570	8540	6
276	20240408	144700	14978050	8640	8640	8640	8640	0
277	20240408	144600	14978050	8640	8640	8640	8640	0
278	20240408	144500	14978050	8640	8640	8640	8640	0
279	20240408	144400	14978050	8640	8640	8640	8640	0
280	20240408	144300	14978050	8640	8640	8640	8640	0
281	20240408	144200	14978050	8640	8640	8640	8640	0
282	20240408	144100	14978050	8640	8640	8640	8640	0
283	20240408	144000	14978050	8640	8640	8640	8640	0
284	20240408	143900	14978050	8640	8640	8640	8640	0
285	20240408	143800	14978050	8640	8640	8640	8640	1
286	20240408	143700	14969410	8580	8580	8580	8580	0
287	20240408	143600	14969410	8580	8580	8580	8580	0
288	20240408	143500	14969410	8580	8580	8580	8580	0
289	20240408	143400	14969410	8580	8580	8580	8580	4
290	20240408	143300	14935090	8580	8580	8580	8580	1
291	20240408	143200	14926510	8580	8580	8580	8580	0
292	20240408	143100	14926510	8580	8580	8580	8580	0
293	20240408	143000	14926510	8580	8580	8580	8580	0
294	20240408	142900	14926510	8580	8580	8580	8580	0
295	20240408	142800	14926510	8580	8580	8580	8580	0
296	20240408	142700	14926510	8580	8580	8580	8580	0
297	20240408	142600	14926510	8580	8580	8580	8580	0
298	20240408	142500	14926510	8580	8580	8580	8580	0
299	20240408	142400	14926510	8580	8580	8580	8580	1
300	20240408	142300	14917930	8580	8580	8580	8580	0
301	20240408	142200	14917930	8580	8580	8580	8580	0
302	20240408	142100	14917930	8580	8580	8580	8580	0
303	20240408	142000	14917930	8580	8580	8580	8580	0
304	20240408	141900	14917930	8580	8580	8580	8580	0
305	20240408	141800	14917930	8580	8580	8580	8580	0
306	20240408	141700	14917930	8580	8580	8580	8580	0
307	20240408	141600	14917930	8580	8580	8580	8580	0
308	20240408	141500	14917930	8580	8580	8580	8580	0
309	20240408	141400	14917930	8580	8580	8580	8580	0
310	20240408	141300	14917930	8580	8580	8580	8580	0
311	20240408	141200	14917930	8580	8580	8580	8580	0
312	20240408	141100	14917930	8580	8580	8580	8580	0
313	20240408	141000	14917930	8580	8580	8580	8580	0
314	20240408	140900	14917930	8580	8580	8580	8580	1
315	20240408	140800	14909350	8580	8580	8580	8580	0
316	20240408	140700	14909350	8580	8580	8580	8580	0
317	20240408	140600	14909350	8580	8580	8580	8580	0
318	20240408	140500	14909350	8580	8580	8580	8580	0
319	20240408	140400	14909350	8580	8580	8580	8580	0
320	20240408	140300	14909350	8580	8590	8590	8580	13
321	20240408	140200	14797800	8640	8640	8640	8640	0
322	20240408	140100	14797800	8640	8640	8640	8640	0
323	20240408	140000	14797800	8640	8640	8640	8640	0
324	20240408	135900	14797800	8640	8640	8640	8640	0
325	20240408	135800	14797800	8640	8640	8640	8640	0
326	20240408	135700	14797800	8640	8640	8640	8640	0
327	20240408	135600	14797800	8640	8640	8640	8640	0
328	20240408	135500	14797800	8640	8640	8640	8640	0
329	20240408	135400	14797800	8640	8640	8640	8640	0
330	20240408	135300	14797800	8640	8640	8640	8640	0
331	20240408	135200	14797800	8640	8640	8640	8640	0
332	20240408	135100	14797800	8640	8640	8640	8640	0
333	20240408	135000	14797800	8640	8640	8640	8640	0
334	20240408	134900	14797800	8640	8640	8640	8640	0
335	20240408	134800	14797800	8640	8640	8640	8640	0
336	20240408	134700	14797800	8640	8640	8640	8640	0
337	20240408	134600	14797800	8640	8640	8640	8640	0
338	20240408	134500	14797800	8640	8640	8640	8640	0
339	20240408	134400	14797800	8640	8640	8640	8640	0
340	20240408	134300	14797800	8640	8640	8640	8640	0
341	20240408	134200	14797800	8640	8640	8640	8640	0
342	20240408	134100	14797800	8640	8640	8640	8640	0
343	20240408	134000	14797800	8640	8640	8640	8640	0
344	20240408	133900	14797800	8640	8640	8640	8640	0
345	20240408	133800	14797800	8640	8640	8640	8640	0
346	20240408	133700	14797800	8640	8640	8640	8640	0
347	20240408	133600	14797800	8640	8640	8640	8640	0
348	20240408	133500	14797800	8640	8640	8640	8640	0
349	20240408	133400	14797800	8640	8640	8640	8640	0
350	20240408	133300	14797800	8640	8640	8640	8640	0
351	20240408	133200	14797800	8640	8640	8640	8640	0
352	20240408	133100	14797800	8640	8640	8640	8640	0
353	20240408	133000	14797800	8640	8640	8640	8640	0
354	20240408	132900	14797800	8640	8640	8640	8640	0
355	20240408	132800	14797800	8640	8640	8640	8640	0
356	20240408	132700	14797800	8640	8640	8640	8640	0
357	20240408	132600	14797800	8640	8640	8640	8640	0
358	20240408	132500	14797800	8640	8640	8640	8640	0
359	20240408	132400	14797800	8640	8640	8640	8640	0
360	20240408	132300	14797800	8640	8640	8640	8640	0
361	20240408	132200	14797800	8640	8640	8640	8640	0
362	20240408	132100	14797800	8640	8640	8640	8640	0
363	20240408	132000	14797800	8640	8640	8640	8640	0
364	20240408	131900	14797800	8640	8640	8640	8640	0
365	20240408	131800	14797800	8640	8640	8640	8640	0
366	20240408	131700	14797800	8640	8640	8640	8640	0
367	20240408	131600	14797800	8640	8640	8640	8640	0
368	20240408	131500	14797800	8640	8640	8640	8640	0
369	20240408	131400	14797800	8640	8640	8640	8640	0
370	20240408	131300	14797800	8640	8640	8640	8640	0
371	20240408	131200	14797800	8640	8640	8640	8640	0
372	20240408	131100	14797800	8640	8640	8640	8640	0
373	20240408	131000	14797800	8640	8640	8640	8640	0
374	20240408	130900	14797800	8640	8640	8640	8640	0
375	20240408	130800	14797800	8640	8640	8640	8640	0
376	20240408	130700	14797800	8640	8640	8640	8640	0
377	20240408	130600	14797800	8640	8640	8640	8640	0
378	20240408	130500	14797800	8640	8640	8640	8640	0
379	20240408	130400	14797800	8640	8640	8640	8640	0
380	20240408	130300	14797800	8640	8640	8640	8640	0
381	20240408	130200	14797800	8640	8640	8640	8640	0
382	20240408	130100	14797800	8640	8640	8640	8640	0
383	20240408	130000	14797800	8640	8640	8640	8640	0
384	20240408	125900	14797800	8640	8640	8640	8640	0
385	20240408	125800	14797800	8640	8640	8640	8640	0
386	20240408	125700	14797800	8640	8640	8640	8640	0
387	20240408	125600	14797800	8640	8640	8640	8640	1
388	20240408	125500	14789160	8640	8640	8640	8640	1
389	20240408	125400	14780520	8650	8650	8650	8650	0
390	20240408	125300	14780520	8650	8650	8650	8650	0
391	20240408	125200	14780520	8650	8650	8650	8650	0
392	20240408	125100	14780520	8650	8650	8650	8650	0
393	20240408	125000	14780520	8650	8650	8650	8650	0
394	20240408	124900	14780520	8650	8650	8650	8650	0
395	20240408	124800	14780520	8650	8650	8650	8650	0
396	20240408	124700	14780520	8650	8650	8650	8650	0
397	20240408	124600	14780520	8650	8650	8650	8650	0
398	20240408	124500	14780520	8650	8650	8650	8650	0
399	20240408	124400	14780520	8650	8650	8650	8650	0
400	20240408	124300	14780520	8650	8650	8650	8650	0
401	20240408	124200	14780520	8650	8650	8650	8650	0
402	20240408	124100	14780520	8650	8650	8650	8650	0
403	20240408	124000	14780520	8650	8650	8650	8650	0
404	20240408	123900	14780520	8650	8650	8650	8650	0
405	20240408	123800	14780520	8650	8650	8650	8650	0
406	20240408	123700	14780520	8650	8650	8650	8650	0
407	20240408	123600	14780520	8650	8650	8650	8650	0
408	20240408	123500	14780520	8650	8650	8650	8650	0
409	20240408	123400	14780520	8650	8650	8650	8650	0
410	20240408	123300	14780520	8650	8650	8650	8650	0
411	20240408	123200	14780520	8650	8650	8650	8650	0
412	20240408	123100	14780520	8650	8650	8650	8650	0
413	20240408	123000	14780520	8650	8650	8650	8650	0
414	20240408	122900	14780520	8650	8650	8650	8650	0
415	20240408	122800	14780520	8650	8650	8650	8650	0
416	20240408	122700	14780520	8650	8640	8650	8640	287
417	20240408	122600	12298310	8650	8650	8650	8650	0
418	20240408	122500	12298310	8650	8650	8650	8650	0
419	20240408	122400	12298310	8650	8650	8650	8650	0
420	20240408	122300	12298310	8650	8650	8650	8650	0
421	20240408	122200	12298310	8650	8650	8650	8650	0
422	20240408	122100	12298310	8650	8650	8650	8650	0
423	20240408	122000	12298310	8650	8650	8650	8650	0
424	20240408	121900	12298310	8650	8650	8650	8650	0
425	20240408	121800	12298310	8650	8650	8650	8650	0
426	20240408	121700	12298310	8650	8650	8650	8650	0
427	20240408	121600	12298310	8650	8650	8650	8650	0
428	20240408	121500	12298310	8650	8650	8650	8650	0
429	20240408	121400	12298310	8650	8650	8650	8650	0
430	20240408	121300	12298310	8650	8650	8650	8650	0
431	20240408	121200	12298310	8650	8650	8650	8650	0
432	20240408	121100	12298310	8650	8650	8650	8650	0
433	20240408	121000	12298310	8650	8650	8650	8650	0
434	20240408	120900	12298310	8650	8650	8650	8650	0
435	20240408	120800	12298310	8650	8650	8650	8650	0
436	20240408	120700	12298310	8650	8650	8650	8650	0
437	20240408	120600	12298310	8650	8650	8650	8650	0
438	20240408	120500	12298310	8650	8650	8650	8650	0
439	20240408	120400	12298310	8650	8650	8650	8650	0
440	20240408	120300	12298310	8650	8650	8650	8650	0
441	20240408	120200	12298310	8650	8650	8650	8650	0
442	20240408	120100	12298310	8650	8650	8650	8650	0
443	20240408	120000	12298310	8650	8650	8650	8650	0
444	20240408	115900	12298310	8650	8650	8650	8650	0
445	20240408	115800	12298310	8650	8650	8650	8650	0
446	20240408	115700	12298310	8650	8650	8650	8650	0
447	20240408	115600	12298310	8650	8650	8650	8650	0
448	20240408	115500	12298310	8650	8640	8650	8640	2
449	20240408	115400	12281020	8640	8640	8640	8640	0
450	20240408	115300	12281020	8640	8640	8640	8640	0
451	20240408	115200	12281020	8640	8640	8640	8640	0
452	20240408	115100	12281020	8640	8640	8640	8640	0
453	20240408	115000	12281020	8640	8640	8640	8640	0
454	20240408	114900	12281020	8640	8640	8640	8640	0
455	20240408	114800	12281020	8640	8640	8640	8640	0
456	20240408	114700	12281020	8640	8640	8640	8640	0
457	20240408	114600	12281020	8640	8640	8640	8640	0
458	20240408	114500	12281020	8640	8640	8640	8640	0
459	20240408	114400	12281020	8640	8640	8640	8640	0
460	20240408	114300	12281020	8640	8640	8640	8640	50
461	20240408	114200	11849020	8630	8630	8630	8630	0
462	20240408	114100	11849020	8630	8630	8630	8630	0
463	20240408	114000	11849020	8630	8630	8630	8630	0
464	20240408	113900	11849020	8630	8630	8630	8630	0
465	20240408	113800	11849020	8630	8630	8630	8630	0
466	20240408	113700	11849020	8630	8630	8630	8630	50
467	20240408	113600	11417520	8630	8630	8630	8630	0
468	20240408	113500	11417520	8630	8630	8630	8630	0
469	20240408	113400	11417520	8630	8630	8630	8630	0
470	20240408	113300	11417520	8630	8630	8630	8630	0
471	20240408	113200	11417520	8630	8630	8630	8630	0
472	20240408	113100	11417520	8630	8630	8630	8630	0
473	20240408	113000	11417520	8630	8630	8630	8630	0
474	20240408	112900	11417520	8630	8630	8630	8630	0
475	20240408	112800	11417520	8630	8630	8630	8630	0
476	20240408	112700	11417520	8630	8630	8630	8630	0
477	20240408	112600	11417520	8630	8630	8630	8630	0
478	20240408	112500	11417520	8630	8630	8630	8630	0
479	20240408	112400	11417520	8630	8630	8630	8630	0
480	20240408	112300	11417520	8630	8630	8630	8630	0
481	20240408	112200	11417520	8630	8630	8630	8630	0
482	20240408	112100	11417520	8630	8630	8630	8630	0
483	20240408	112000	11417520	8630	8630	8630	8630	0
484	20240408	111900	11417520	8630	8630	8630	8630	0
485	20240408	111800	11417520	8630	8630	8630	8630	0
486	20240408	111700	11417520	8630	8630	8630	8630	1
487	20240408	111600	11408890	8630	8630	8630	8630	0
488	20240408	111500	11408890	8630	8630	8630	8630	0
489	20240408	111400	11408890	8630	8630	8630	8630	0
490	20240408	111300	11408890	8630	8630	8630	8630	0
491	20240408	111200	11408890	8630	8630	8630	8630	0
492	20240408	111100	11408890	8630	8630	8630	8630	0
493	20240408	111000	11408890	8630	8630	8630	8630	0
494	20240408	110900	11408890	8630	8630	8630	8630	0
495	20240408	110800	11408890	8630	8630	8630	8630	0
496	20240408	110700	11408890	8630	8630	8630	8630	0
497	20240408	110600	11408890	8630	8630	8630	8630	0
498	20240408	110500	11408890	8630	8630	8630	8630	0
499	20240408	110400	11408890	8630	8630	8630	8630	0
500	20240408	110300	11408890	8630	8630	8630	8630	0
501	20240408	110200	11408890	8630	8630	8630	8630	0
502	20240408	110100	11408890	8630	8630	8630	8630	0
503	20240408	110000	11408890	8630	8630	8630	8630	0
504	20240408	105900	11408890	8630	8630	8630	8630	0
505	20240408	105800	11408890	8630	8630	8630	8630	0
506	20240408	105700	11408890	8630	8630	8630	8630	0
507	20240408	105600	11408890	8630	8630	8630	8630	0
508	20240408	105500	11408890	8630	8630	8630	8630	0
509	20240408	105400	11408890	8630	8630	8630	8630	0
510	20240408	105300	11408890	8630	8630	8630	8630	0
511	20240408	105200	11408890	8630	8630	8630	8630	0
512	20240408	105100	11408890	8630	8630	8630	8630	0
513	20240408	105000	11408890	8630	8630	8630	8630	0
514	20240408	104900	11408890	8630	8630	8630	8630	10
515	20240408	104800	11322590	8630	8630	8630	8630	0
516	20240408	104700	11322590	8630	8610	8630	8610	2
517	20240408	104600	11305350	8590	8590	8590	8590	0
518	20240408	104500	11305350	8590	8590	8590	8590	0
519	20240408	104400	11305350	8590	8590	8590	8590	320
520	20240408	104300	8556550	8590	8590	8590	8590	0
521	20240408	104200	8556550	8590	8590	8590	8590	0
522	20240408	104100	8556550	8590	8590	8590	8590	0
523	20240408	104000	8556550	8590	8580	8590	8580	2
524	20240408	103900	8539380	8540	8540	8540	8540	0
525	20240408	103800	8539380	8540	8540	8540	8540	1
526	20240408	103700	8530840	8540	8540	8540	8540	0
527	20240408	103600	8530840	8540	8540	8540	8540	0
528	20240408	103500	8530840	8540	8540	8540	8540	0
529	20240408	103400	8530840	8540	8540	8540	8540	0
530	20240408	103300	8530840	8540	8540	8540	8540	0
531	20240408	103200	8530840	8540	8540	8540	8540	0
532	20240408	103100	8530840	8540	8530	8540	8530	500
533	20240408	103000	4264640	8530	8530	8530	8530	0
534	20240408	102900	4264640	8530	8520	8530	8520	8
535	20240408	102800	4196470	8500	8500	8500	8500	0
536	20240408	102700	4196470	8500	8500	8500	8500	299
537	20240408	102600	1654970	8530	8530	8530	8530	0
538	20240408	102500	1654970	8530	8530	8530	8530	0
539	20240408	102400	1654970	8530	8530	8530	8530	0
540	20240408	102300	1654970	8530	8530	8530	8530	0
541	20240408	102200	1654970	8530	8530	8530	8530	0
542	20240408	102100	1654970	8530	8530	8530	8530	15
543	20240408	102000	1527020	8530	8530	8530	8530	0
544	20240408	101900	1527020	8530	8530	8530	8530	0
545	20240408	101800	1527020	8530	8530	8530	8530	0
546	20240408	101700	1527020	8530	8530	8530	8530	0
547	20240408	101600	1527020	8530	8530	8530	8530	0
548	20240408	101500	1527020	8530	8530	8530	8530	0
549	20240408	101400	1527020	8530	8530	8530	8530	1
550	20240408	101300	1518490	8530	8530	8530	8530	0
551	20240408	101200	1518490	8530	8530	8530	8530	0
552	20240408	101100	1518490	8530	8530	8530	8530	0
553	20240408	101000	1518490	8530	8530	8530	8530	0
554	20240408	100900	1518490	8530	8530	8530	8530	0
555	20240408	100800	1518490	8530	8530	8530	8530	0
556	20240408	100700	1518490	8530	8510	8530	8510	7
557	20240408	100600	1458900	8500	8510	8510	8500	47
558	20240408	100500	1059000	8500	8500	8500	8500	9
559	20240408	100400	982500	8510	8510	8510	8510	1
560	20240408	100300	973990	8510	8510	8510	8510	0
561	20240408	100200	973990	8510	8510	8510	8510	0
562	20240408	100100	973990	8510	8510	8510	8510	0
563	20240408	100000	973990	8510	8510	8510	8510	0
564	20240408	095900	973990	8510	8510	8510	8510	0
565	20240408	095800	973990	8510	8510	8510	8510	0
566	20240408	095700	973990	8510	8510	8510	8510	0
567	20240408	095600	973990	8510	8510	8510	8510	0
568	20240408	095500	973990	8510	8510	8510	8510	0
569	20240408	095400	973990	8510	8520	8520	8510	36
570	20240408	095300	667590	8520	8520	8520	8520	0
571	20240408	095200	667590	8520	8520	8520	8520	0
572	20240408	095100	667590	8520	8520	8520	8520	0
573	20240408	095000	667590	8520	8520	8520	8520	0
574	20240408	094900	667590	8520	8520	8520	8520	0
575	20240408	094800	667590	8520	8520	8520	8520	0
576	20240408	094700	667590	8520	8520	8520	8520	0
577	20240408	094600	667590	8520	8520	8520	8520	0
578	20240408	094500	667590	8520	8520	8520	8520	0
579	20240408	094400	667590	8520	8520	8520	8520	0
580	20240408	094300	667590	8520	8520	8520	8520	0
581	20240408	094200	667590	8520	8520	8520	8520	0
582	20240408	094100	667590	8520	8520	8520	8520	0
583	20240408	094000	667590	8520	8520	8520	8520	0
584	20240408	093900	667590	8520	8520	8520	8520	0
585	20240408	093800	667590	8520	8520	8520	8520	0
586	20240408	093700	667590	8520	8520	8520	8520	0
587	20240408	093600	667590	8520	8520	8520	8520	5
588	20240408	093500	624990	8530	8530	8530	8530	0
589	20240408	093400	624990	8530	8530	8530	8530	0
590	20240408	093300	624990	8530	8530	8530	8530	0
591	20240408	093200	624990	8530	8530	8530	8530	0
592	20240408	093100	624990	8530	8530	8530	8530	18
593	20240408	093000	471450	8530	8530	8530	8530	0
594	20240408	092900	471450	8530	8530	8530	8530	0
595	20240408	092800	471450	8530	8530	8530	8530	0
596	20240408	092700	471450	8530	8530	8530	8530	0
597	20240408	092600	471450	8530	8530	8530	8530	0
598	20240408	092500	471450	8530	8530	8530	8530	0
599	20240408	092400	471450	8530	8530	8530	8530	0
600	20240408	092300	471450	8530	8530	8530	8530	0
601	20240408	092200	471450	8530	8530	8530	8530	0
602	20240408	092100	471450	8530	8530	8530	8530	0
603	20240408	092000	471450	8530	8530	8530	8530	0
604	20240408	091900	471450	8530	8530	8530	8530	4
605	20240408	091800	437330	8530	8530	8530	8530	0
606	20240408	091700	437330	8530	8530	8530	8530	0
607	20240408	091600	437330	8530	8530	8530	8530	6
608	20240408	091500	386150	8550	8550	8550	8550	0
609	20240408	091400	386150	8550	8550	8550	8550	0
610	20240408	091300	386150	8550	8550	8550	8550	0
611	20240408	091200	386150	8550	8550	8550	8550	1
612	20240408	091100	377600	8550	8550	8550	8550	0
613	20240408	091000	377600	8550	8550	8550	8550	14
614	20240408	090900	257900	8590	8590	8590	8590	0
615	20240408	090800	257900	8590	8590	8590	8590	0
616	20240408	090700	257900	8590	8590	8590	8590	0
617	20240408	090600	257900	8590	8590	8590	8590	0
618	20240408	090500	257900	8590	8590	8590	8590	0
619	20240408	090400	257900	8590	8590	8590	8590	1
620	20240408	090300	249310	8590	8600	8600	8590	21
621	20240408	090200	68900	8600	8600	8600	8600	0
622	20240408	090100	68900	8600	8600	8600	8600	0
623	20240408	090000	68900	8600	8620	8620	8600	8