KissMeData/173940/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200800	16215025	4130	4130	4130	4130	110
3	20240402	200700	16215025	4130	4130	4130	4130	0
4	20240402	200600	16215025	4130	4130	4130	4130	0
5	20240402	200500	16215025	4130	4130	4130	4130	0
6	20240402	200400	16215025	4130	4130	4130	4130	0
7	20240402	200300	16215025	4130	4130	4130	4130	0
8	20240402	200200	16215025	4130	4130	4130	4130	0
9	20240402	200100	16215025	4130	4130	4130	4130	0
10	20240402	200000	16215025	4130	4130	4130	4130	0
11	20240402	195900	16215025	4130	4130	4130	4130	0
12	20240402	195800	16215025	4130	4130	4130	4130	0
13	20240402	195700	16215025	4130	4130	4130	4130	0
14	20240402	195600	16215025	4130	4130	4130	4130	0
15	20240402	195500	16215025	4130	4130	4130	4130	0
16	20240402	195400	16215025	4130	4130	4130	4130	0
17	20240402	195300	16215025	4130	4130	4130	4130	0
18	20240402	195200	16215025	4130	4130	4130	4130	0
19	20240402	195100	16215025	4130	4130	4130	4130	0
20	20240402	195000	16215025	4130	4130	4130	4130	0
21	20240402	194900	16215025	4130	4130	4130	4130	0
22	20240402	194800	16215025	4130	4130	4130	4130	0
23	20240402	194700	16215025	4130	4130	4130	4130	0
24	20240402	194600	16215025	4130	4130	4130	4130	0
25	20240402	194500	16215025	4130	4130	4130	4130	0
26	20240402	194400	16215025	4130	4130	4130	4130	0
27	20240402	194300	16215025	4130	4130	4130	4130	0
28	20240402	194200	16215025	4130	4130	4130	4130	0
29	20240402	194100	16215025	4130	4130	4130	4130	0
30	20240402	194000	16215025	4130	4130	4130	4130	0
31	20240402	193900	16215025	4130	4130	4130	4130	0
32	20240402	193800	16215025	4130	4130	4130	4130	110
33	20240402	193700	16215025	4130	4130	4130	4130	0
34	20240402	193600	16215025	4130	4130	4130	4130	0
35	20240402	193500	16215025	4130	4130	4130	4130	0
36	20240402	193400	16215025	4130	4130	4130	4130	0
37	20240402	193300	16215025	4130	4130	4130	4130	0
38	20240402	193200	16215025	4130	4130	4130	4130	0
39	20240402	193100	16215025	4130	4130	4130	4130	0
40	20240402	193000	16215025	4130	4130	4130	4130	0
41	20240402	192900	16215025	4130	4130	4130	4130	0
42	20240402	192800	16215025	4130	4130	4130	4130	0
43	20240402	192700	16215025	4130	4130	4130	4130	0
44	20240402	192600	16215025	4130	4130	4130	4130	0
45	20240402	192500	16215025	4130	4130	4130	4130	0
46	20240402	192400	16215025	4130	4130	4130	4130	0
47	20240402	192300	16215025	4130	4130	4130	4130	0
48	20240402	192200	16215025	4130	4130	4130	4130	0
49	20240402	192100	16215025	4130	4130	4130	4130	0
50	20240402	192000	16215025	4130	4130	4130	4130	0
51	20240402	191900	16215025	4130	4130	4130	4130	0
52	20240402	191800	16215025	4130	4130	4130	4130	0
53	20240402	191700	16215025	4130	4130	4130	4130	0
54	20240402	191600	16215025	4130	4130	4130	4130	0
55	20240402	191500	16215025	4130	4130	4130	4130	0
56	20240402	191400	16215025	4130	4130	4130	4130	0
57	20240402	191300	16215025	4130	4130	4130	4130	0
58	20240402	191200	16215025	4130	4130	4130	4130	0
59	20240402	191100	16215025	4130	4130	4130	4130	0
60	20240402	191000	16215025	4130	4130	4130	4130	0
61	20240402	190900	16215025	4130	4130	4130	4130	0
62	20240402	190800	16215025	4130	4130	4130	4130	110
63	20240402	190700	16215025	4130	4130	4130	4130	0
64	20240402	190600	16215025	4130	4130	4130	4130	0
65	20240402	190500	16215025	4130	4130	4130	4130	0
66	20240402	190400	16215025	4130	4130	4130	4130	0
67	20240402	190300	16215025	4130	4130	4130	4130	0
68	20240402	190200	16215025	4130	4130	4130	4130	0
69	20240402	190100	16215025	4130	4130	4130	4130	0
70	20240402	190000	16215025	4130	4130	4130	4130	0
71	20240402	185900	16215025	4130	4130	4130	4130	0
72	20240402	185800	16215025	4130	4130	4130	4130	0
73	20240402	185700	16215025	4130	4130	4130	4130	0
74	20240402	185600	16215025	4130	4130	4130	4130	0
75	20240402	185500	16215025	4130	4130	4130	4130	0
76	20240402	185400	16215025	4130	4130	4130	4130	0
77	20240402	185300	16215025	4130	4130	4130	4130	0
78	20240402	185200	16215025	4130	4130	4130	4130	0
79	20240402	185100	16215025	4130	4130	4130	4130	0
80	20240402	185000	16215025	4130	4130	4130	4130	0
81	20240402	184900	16215025	4130	4130	4130	4130	0
82	20240402	184800	16215025	4130	4130	4130	4130	0
83	20240402	184700	16215025	4130	4130	4130	4130	0
84	20240402	184600	16215025	4130	4130	4130	4130	0
85	20240402	184500	16215025	4130	4130	4130	4130	0
86	20240402	184400	16215025	4130	4130	4130	4130	0
87	20240402	184300	16215025	4130	4130	4130	4130	0
88	20240402	184200	16215025	4130	4130	4130	4130	0
89	20240402	184100	16215025	4130	4130	4130	4130	0
90	20240402	184000	16215025	4130	4130	4130	4130	0
91	20240402	183900	16215025	4130	4130	4130	4130	0
92	20240402	183800	16215025	4130	4130	4130	4130	110
93	20240402	183700	16215025	4130	4130	4130	4130	0
94	20240402	183600	16215025	4130	4130	4130	4130	0
95	20240402	183500	16215025	4130	4130	4130	4130	0
96	20240402	183400	16215025	4130	4130	4130	4130	0
97	20240402	183300	16215025	4130	4130	4130	4130	0
98	20240402	183200	16215025	4130	4130	4130	4130	0
99	20240402	183100	16215025	4130	4130	4130	4130	0
100	20240402	183000	16215025	4130	4130	4130	4130	0
101	20240402	182900	16215025	4130	4130	4130	4130	0
102	20240402	182800	16215025	4130	4130	4130	4130	0
103	20240402	182700	16215025	4130	4130	4130	4130	0
104	20240402	182600	16215025	4130	4130	4130	4130	0
105	20240402	182500	16215025	4130	4130	4130	4130	0
106	20240402	182400	16215025	4130	4130	4130	4130	0
107	20240402	182300	16215025	4130	4130	4130	4130	0
108	20240402	182200	16215025	4130	4130	4130	4130	0
109	20240402	182100	16215025	4130	4130	4130	4130	0
110	20240402	182000	16215025	4130	4130	4130	4130	0
111	20240402	181900	16215025	4130	4130	4130	4130	0
112	20240402	181800	16215025	4130	4130	4130	4130	0
113	20240402	181700	16215025	4130	4130	4130	4130	0
114	20240402	181600	16215025	4130	4130	4130	4130	0
115	20240402	181500	16215025	4130	4130	4130	4130	0
116	20240402	181400	16215025	4130	4130	4130	4130	0
117	20240402	181300	16215025	4130	4130	4130	4130	0
118	20240402	181200	16215025	4130	4130	4130	4130	0
119	20240402	181100	16215025	4130	4130	4130	4130	0
120	20240402	181000	16215025	4130	4130	4130	4130	0
121	20240402	180900	16215025	4130	4130	4130	4130	0
122	20240402	180800	16215025	4130	4130	4130	4130	110
123	20240402	180700	16215025	4130	4130	4130	4130	0
124	20240402	180600	16215025	4130	4130	4130	4130	0
125	20240402	180500	16215025	4130	4130	4130	4130	0
126	20240402	180400	16215025	4130	4130	4130	4130	0
127	20240402	180300	16215025	4130	4130	4130	4130	0
128	20240402	180200	16215025	4130	4130	4130	4130	0
129	20240402	180100	16215025	4130	4130	4130	4130	0
130	20240402	180000	16215025	4130	4130	4130	4130	0
131	20240402	175900	16215025	4130	4130	4130	4130	0
132	20240402	175800	16215025	4130	4130	4130	4130	0
133	20240402	175700	16215025	4130	4130	4130	4130	0
134	20240402	175600	16215025	4130	4130	4130	4130	0
135	20240402	175500	16215025	4130	4130	4130	4130	0
136	20240402	175400	16215025	4130	4130	4130	4130	0
137	20240402	175300	16215025	4130	4130	4130	4130	0
138	20240402	175200	16215025	4130	4130	4130	4130	0
139	20240402	175100	16215025	4130	4130	4130	4130	0
140	20240402	175000	16215025	4130	4130	4130	4130	0
141	20240402	174900	16215025	4130	4130	4130	4130	0
142	20240402	174800	16215025	4130	4130	4130	4130	0
143	20240402	174700	16215025	4130	4130	4130	4130	0
144	20240402	174600	16215025	4130	4130	4130	4130	0
145	20240402	174500	16215025	4130	4130	4130	4130	0
146	20240402	174400	16215025	4130	4130	4130	4130	0
147	20240402	174300	16215025	4130	4130	4130	4130	0
148	20240402	174200	16215025	4130	4130	4130	4130	0
149	20240402	174100	16215025	4130	4130	4130	4130	0
150	20240402	174000	16215025	4130	4130	4130	4130	0
151	20240402	173900	16215025	4130	4130	4130	4130	0
152	20240402	173800	16215025	4130	4130	4130	4130	110
153	20240402	173700	16215025	4130	4130	4130	4130	0
154	20240402	173600	16215025	4130	4130	4130	4130	0
155	20240402	173500	16215025	4130	4130	4130	4130	0
156	20240402	173400	16215025	4130	4130	4130	4130	0
157	20240402	173300	16215025	4130	4130	4130	4130	0
158	20240402	173200	16215025	4130	4130	4130	4130	0
159	20240402	173100	16215025	4130	4130	4130	4130	0
160	20240402	173000	16215025	4130	4130	4130	4130	0
161	20240402	172900	16215025	4130	4130	4130	4130	0
162	20240402	172800	16215025	4130	4130	4130	4130	0
163	20240402	172700	16215025	4130	4130	4130	4130	0
164	20240402	172600	16215025	4130	4130	4130	4130	0
165	20240402	172500	16215025	4130	4130	4130	4130	0
166	20240402	172400	16215025	4130	4130	4130	4130	0
167	20240402	172300	16215025	4130	4130	4130	4130	0
168	20240402	172200	16215025	4130	4130	4130	4130	0
169	20240402	172100	16215025	4130	4130	4130	4130	0
170	20240402	172000	16215025	4130	4130	4130	4130	0
171	20240402	171900	16215025	4130	4130	4130	4130	0
172	20240402	171800	16215025	4130	4130	4130	4130	0
173	20240402	171700	16215025	4130	4130	4130	4130	0
174	20240402	171600	16215025	4130	4130	4130	4130	0
175	20240402	171500	16215025	4130	4130	4130	4130	0
176	20240402	171400	16215025	4130	4130	4130	4130	0
177	20240402	171300	16215025	4130	4130	4130	4130	0
178	20240402	171200	16215025	4130	4130	4130	4130	0
179	20240402	171100	16215025	4130	4130	4130	4130	0
180	20240402	171000	16215025	4130	4130	4130	4130	0
181	20240402	170900	16215025	4130	4130	4130	4130	0
182	20240402	170800	16215025	4130	4130	4130	4130	110
183	20240402	170700	16215025	4130	4130	4130	4130	0
184	20240402	170600	16215025	4130	4130	4130	4130	0
185	20240402	170500	16215025	4130	4130	4130	4130	0
186	20240402	170400	16215025	4130	4130	4130	4130	0
187	20240402	170300	16215025	4130	4130	4130	4130	0
188	20240402	170200	16215025	4130	4130	4130	4130	0
189	20240402	170100	16215025	4130	4130	4130	4130	0
190	20240402	170000	16215025	4130	4130	4130	4130	0
191	20240402	165900	16215025	4130	4130	4130	4130	0
192	20240402	165800	16215025	4130	4130	4130	4130	0
193	20240402	165700	16215025	4130	4130	4130	4130	0
194	20240402	165600	16215025	4130	4130	4130	4130	0
195	20240402	165500	16215025	4130	4130	4130	4130	0
196	20240402	165400	16215025	4130	4130	4130	4130	0
197	20240402	165300	16215025	4130	4130	4130	4130	0
198	20240402	165200	16215025	4130	4130	4130	4130	0
199	20240402	165100	16215025	4130	4130	4130	4130	0
200	20240402	165000	16215025	4130	4130	4130	4130	0
201	20240402	164900	16215025	4130	4130	4130	4130	0
202	20240402	164800	16215025	4130	4130	4130	4130	0
203	20240402	164700	16215025	4130	4130	4130	4130	0
204	20240402	164600	16215025	4130	4130	4130	4130	0
205	20240402	164500	16215025	4130	4130	4130	4130	0
206	20240402	164400	16215025	4130	4130	4130	4130	0
207	20240402	164300	16215025	4130	4130	4130	4130	0
208	20240402	164200	16215025	4130	4130	4130	4130	0
209	20240402	164100	16215025	4130	4130	4130	4130	0
210	20240402	164000	16215025	4130	4130	4130	4130	0
211	20240402	163900	16215025	4130	4130	4130	4130	0
212	20240402	163800	16215025	4130	4130	4130	4130	110
213	20240402	163700	16215025	4130	4130	4130	4130	0
214	20240402	163600	16215025	4130	4130	4130	4130	0
215	20240402	163500	16215025	4130	4130	4130	4130	0
216	20240402	163400	16215025	4130	4130	4130	4130	0
217	20240402	163300	16215025	4130	4130	4130	4130	0
218	20240402	163200	16215025	4130	4130	4130	4130	0
219	20240402	163100	16215025	4130	4130	4130	4130	0
220	20240402	163000	16215025	4130	4130	4130	4130	0
221	20240402	162900	16215025	4130	4130	4130	4130	0
222	20240402	162800	16215025	4130	4130	4130	4130	0
223	20240402	162700	16215025	4130	4130	4130	4130	0
224	20240402	162600	16215025	4130	4130	4130	4130	0
225	20240402	162500	16215025	4130	4130	4130	4130	0
226	20240402	162400	16215025	4130	4130	4130	4130	0
227	20240402	162300	16215025	4130	4130	4130	4130	0
228	20240402	162200	16215025	4130	4130	4130	4130	0
229	20240402	162100	16215025	4130	4130	4130	4130	0
230	20240402	162000	16215025	4130	4130	4130	4130	0
231	20240402	161900	16215025	4130	4130	4130	4130	0
232	20240402	161800	16215025	4130	4130	4130	4130	0
233	20240402	161700	16215025	4130	4130	4130	4130	0
234	20240402	161600	16215025	4130	4130	4130	4130	0
235	20240402	161500	16215025	4130	4130	4130	4130	0
236	20240402	161400	16215025	4130	4130	4130	4130	0
237	20240402	161300	16215025	4130	4130	4130	4130	0
238	20240402	161200	16215025	4130	4130	4130	4130	0
239	20240402	161100	16215025	4130	4130	4130	4130	0
240	20240402	161000	16215025	4130	4130	4130	4130	0
241	20240402	160900	16215025	4130	4130	4130	4130	0
242	20240402	160800	16215025	4130	4130	4130	4130	110
243	20240402	160700	16215025	4130	4130	4130	4130	0
244	20240402	160600	16215025	4130	4130	4130	4130	0
245	20240402	160500	16215025	4130	4130	4130	4130	0
246	20240402	160400	16215025	4130	4130	4130	4130	0
247	20240402	160300	16215025	4130	4130	4130	4130	0
248	20240402	160200	16215025	4130	4130	4130	4130	0
249	20240402	160100	16215025	4130	4130	4130	4130	0
250	20240402	160000	16215025	4130	4130	4130	4130	0
251	20240402	155900	16215025	4130	4130	4130	4130	0
252	20240402	155800	16215025	4130	4130	4130	4130	0
253	20240402	155700	16215025	4130	4130	4130	4130	0
254	20240402	155600	16215025	4130	4130	4130	4130	0
255	20240402	155500	16215025	4130	4130	4130	4130	0
256	20240402	155400	16215025	4130	4130	4130	4130	0
257	20240402	155300	16215025	4130	4130	4130	4130	0
258	20240402	155200	16215025	4130	4130	4130	4130	0
259	20240402	155100	16215025	4130	4130	4130	4130	0
260	20240402	155000	16215025	4130	4130	4130	4130	0
261	20240402	154900	16215025	4130	4130	4130	4130	0
262	20240402	154800	16215025	4130	4130	4130	4130	0
263	20240402	154700	16215025	4130	4130	4130	4130	0
264	20240402	154600	16215025	4130	4130	4130	4130	0
265	20240402	154500	16215025	4130	4130	4130	4130	0
266	20240402	154400	16215025	4130	4130	4130	4130	0
267	20240402	154300	16215025	4130	4130	4130	4130	0
268	20240402	154200	16215025	4130	4130	4130	4130	0
269	20240402	154100	16215025	4130	4130	4130	4130	0
270	20240402	154000	16215025	4130	4130	4130	4130	0
271	20240402	153900	16215025	4130	4130	4130	4130	0
272	20240402	153800	16215025	4130	4130	4130	4130	110
273	20240402	153700	16215025	4130	4130	4130	4130	0
274	20240402	153600	16215025	4130	4130	4130	4130	0
275	20240402	153500	16215025	4130	4130	4130	4130	0
276	20240402	153400	16215025	4130	4130	4130	4130	0
277	20240402	153300	16215025	4130	4130	4130	4130	0
278	20240402	153200	16215025	4130	4130	4130	4130	0
279	20240402	153100	16215025	4130	4130	4130	4130	0
280	20240402	153000	16215025	4130	4130	4130	4130	110
281	20240402	152900	15760725	4130	4130	4130	4130	0
282	20240402	152800	15760725	4130	4130	4130	4130	0
283	20240402	152700	15760725	4130	4130	4130	4130	0
284	20240402	152600	15760725	4130	4130	4130	4130	0
285	20240402	152500	15760725	4130	4130	4130	4130	0
286	20240402	152400	15760725	4130	4130	4130	4130	0
287	20240402	152300	15760725	4130	4130	4130	4130	0
288	20240402	152200	15760725	4130	4130	4130	4130	0
289	20240402	152100	15760725	4130	4130	4130	4130	0
290	20240402	152000	15760725	4130	4130	4130	4130	0
291	20240402	151900	15760725	4130	4130	4130	4130	33
292	20240402	151800	15624435	4130	4130	4130	4130	0
293	20240402	151700	15624435	4130	4130	4130	4130	0
294	20240402	151600	15624435	4130	4130	4130	4130	29
295	20240402	151500	15504665	4135	4135	4135	4135	0
296	20240402	151400	15504665	4135	4135	4135	4135	0
297	20240402	151300	15504665	4135	4135	4135	4135	1
298	20240402	151200	15500530	4130	4130	4130	4130	29
299	20240402	151100	15380760	4135	4135	4135	4135	0
300	20240402	151000	15380760	4135	4135	4135	4135	0
301	20240402	150900	15380760	4135	4135	4135	4135	3
302	20240402	150800	15368355	4125	4125	4125	4125	0
303	20240402	150700	15368355	4125	4125	4125	4125	0
304	20240402	150600	15368355	4125	4125	4125	4125	0
305	20240402	150500	15368355	4125	4125	4125	4125	0
306	20240402	150400	15368355	4125	4125	4125	4125	0
307	20240402	150300	15368355	4125	4125	4125	4125	0
308	20240402	150200	15368355	4125	4125	4125	4125	0
309	20240402	150100	15368355	4125	4125	4125	4125	0
310	20240402	150000	15368355	4125	4125	4125	4125	0
311	20240402	145900	15368355	4125	4125	4125	4125	0
312	20240402	145800	15368355	4125	4125	4125	4125	0
313	20240402	145700	15368355	4125	4125	4125	4125	0
314	20240402	145600	15368355	4125	4125	4125	4125	0
315	20240402	145500	15368355	4125	4125	4125	4125	0
316	20240402	145400	15368355	4125	4125	4125	4125	0
317	20240402	145300	15368355	4125	4125	4125	4125	0
318	20240402	145200	15368355	4125	4125	4125	4125	0
319	20240402	145100	15368355	4125	4140	4140	4125	152
320	20240402	145000	14740290	4145	4145	4145	4145	3
321	20240402	144900	14727855	4145	4145	4145	4145	7
322	20240402	144800	14698840	4140	4140	4140	4140	0
323	20240402	144700	14698840	4140	4140	4140	4140	0
324	20240402	144600	14698840	4140	4140	4140	4140	0
325	20240402	144500	14698840	4140	4140	4140	4140	0
326	20240402	144400	14698840	4140	4140	4140	4140	0
327	20240402	144300	14698840	4140	4140	4140	4140	371
328	20240402	144200	13162900	4135	4135	4135	4135	0
329	20240402	144100	13162900	4135	4135	4135	4135	0
330	20240402	144000	13162900	4135	4135	4135	4135	0
331	20240402	143900	13162900	4135	4135	4135	4135	0
332	20240402	143800	13162900	4135	4135	4135	4135	1
333	20240402	143700	13158765	4135	4135	4135	4135	0
334	20240402	143600	13158765	4135	4135	4135	4135	1
335	20240402	143500	13154630	4140	4140	4140	4140	0
336	20240402	143400	13154630	4140	4140	4140	4140	0
337	20240402	143300	13154630	4140	4140	4140	4140	0
338	20240402	143200	13154630	4140	4140	4140	4140	1
339	20240402	143100	13150490	4140	4140	4140	4140	0
340	20240402	143000	13150490	4140	4140	4140	4140	0
341	20240402	142900	13150490	4140	4140	4140	4140	0
342	20240402	142800	13150490	4140	4140	4140	4140	0
343	20240402	142700	13150490	4140	4140	4140	4140	0
344	20240402	142600	13150490	4140	4140	4140	4140	0
345	20240402	142500	13150490	4140	4140	4140	4140	0
346	20240402	142400	13150490	4140	4140	4140	4140	0
347	20240402	142300	13150490	4140	4140	4140	4140	0
348	20240402	142200	13150490	4140	4140	4140	4140	0
349	20240402	142100	13150490	4140	4140	4140	4140	1
350	20240402	142000	13146350	4130	4130	4130	4130	0
351	20240402	141900	13146350	4130	4130	4130	4130	0
352	20240402	141800	13146350	4130	4130	4130	4130	0
353	20240402	141700	13146350	4130	4130	4130	4130	0
354	20240402	141600	13146350	4130	4130	4130	4130	0
355	20240402	141500	13146350	4130	4130	4130	4130	0
356	20240402	141400	13146350	4130	4130	4130	4130	0
357	20240402	141300	13146350	4130	4130	4130	4130	0
358	20240402	141200	13146350	4130	4130	4130	4130	0
359	20240402	141100	13146350	4130	4130	4130	4130	0
360	20240402	141000	13146350	4130	4130	4130	4130	0
361	20240402	140900	13146350	4130	4130	4130	4130	0
362	20240402	140800	13146350	4130	4130	4130	4130	0
363	20240402	140700	13146350	4130	4130	4130	4130	0
364	20240402	140600	13146350	4130	4130	4130	4130	0
365	20240402	140500	13146350	4130	4130	4130	4130	0
366	20240402	140400	13146350	4130	4130	4130	4130	0
367	20240402	140300	13146350	4130	4130	4130	4130	0
368	20240402	140200	13146350	4130	4130	4130	4130	0
369	20240402	140100	13146350	4130	4130	4130	4130	0
370	20240402	140000	13146350	4130	4130	4130	4130	0
371	20240402	135900	13146350	4130	4130	4130	4130	0
372	20240402	135800	13146350	4130	4130	4130	4130	0
373	20240402	135700	13146350	4130	4130	4130	4130	0
374	20240402	135600	13146350	4130	4130	4130	4130	0
375	20240402	135500	13146350	4130	4130	4130	4130	0
376	20240402	135400	13146350	4130	4130	4130	4130	0
377	20240402	135300	13146350	4130	4130	4130	4130	0
378	20240402	135200	13146350	4130	4130	4130	4130	0
379	20240402	135100	13146350	4130	4130	4130	4130	0
380	20240402	135000	13146350	4130	4130	4130	4130	0
381	20240402	134900	13146350	4130	4130	4130	4130	0
382	20240402	134800	13146350	4130	4130	4130	4130	0
383	20240402	134700	13146350	4130	4130	4130	4130	0
384	20240402	134600	13146350	4130	4130	4130	4130	0
385	20240402	134500	13146350	4130	4130	4130	4130	0
386	20240402	134400	13146350	4130	4130	4130	4130	0
387	20240402	134300	13146350	4130	4130	4130	4130	0
388	20240402	134200	13146350	4130	4130	4130	4130	0
389	20240402	134100	13146350	4130	4130	4130	4130	0
390	20240402	134000	13146350	4130	4130	4130	4130	0
391	20240402	133900	13146350	4130	4130	4130	4130	0
392	20240402	133800	13146350	4130	4130	4130	4130	0
393	20240402	133700	13146350	4130	4130	4130	4130	0
394	20240402	133600	13146350	4130	4130	4130	4130	0
395	20240402	133500	13146350	4130	4130	4130	4130	0
396	20240402	133400	13146350	4130	4130	4130	4130	0
397	20240402	133300	13146350	4130	4130	4130	4130	0
398	20240402	133200	13146350	4130	4130	4130	4130	0
399	20240402	133100	13146350	4130	4130	4130	4130	0
400	20240402	133000	13146350	4130	4130	4130	4130	0
401	20240402	132900	13146350	4130	4130	4130	4130	0
402	20240402	132800	13146350	4130	4130	4130	4130	0
403	20240402	132700	13146350	4130	4130	4130	4130	0
404	20240402	132600	13146350	4130	4130	4130	4130	0
405	20240402	132500	13146350	4130	4130	4130	4130	0
406	20240402	132400	13146350	4130	4130	4130	4130	0
407	20240402	132300	13146350	4130	4130	4130	4130	0
408	20240402	132200	13146350	4130	4130	4130	4130	0
409	20240402	132100	13146350	4130	4130	4130	4130	0
410	20240402	132000	13146350	4130	4130	4130	4130	0
411	20240402	131900	13146350	4130	4130	4130	4130	0
412	20240402	131800	13146350	4130	4130	4130	4130	0
413	20240402	131700	13146350	4130	4130	4130	4130	0
414	20240402	131600	13146350	4130	4130	4130	4130	0
415	20240402	131500	13146350	4130	4130	4130	4130	0
416	20240402	131400	13146350	4130	4145	4145	4130	220
417	20240402	131300	12237660	4145	4145	4145	4145	0
418	20240402	131200	12237660	4145	4145	4145	4145	0
419	20240402	131100	12237660	4145	4145	4145	4145	0
420	20240402	131000	12237660	4145	4145	4145	4145	0
421	20240402	130900	12237660	4145	4145	4145	4145	0
422	20240402	130800	12237660	4145	4145	4145	4145	0
423	20240402	130700	12237660	4145	4145	4145	4145	0
424	20240402	130600	12237660	4145	4145	4145	4145	0
425	20240402	130500	12237660	4145	4145	4145	4145	0
426	20240402	130400	12237660	4145	4145	4145	4145	0
427	20240402	130300	12237660	4145	4145	4145	4145	0
428	20240402	130200	12237660	4145	4145	4145	4145	0
429	20240402	130100	12237660	4145	4145	4145	4145	0
430	20240402	130000	12237660	4145	4145	4145	4145	0
431	20240402	125900	12237660	4145	4145	4145	4145	0
432	20240402	125800	12237660	4145	4145	4145	4145	0
433	20240402	125700	12237660	4145	4145	4145	4145	0
434	20240402	125600	12237660	4145	4145	4145	4145	0
435	20240402	125500	12237660	4145	4160	4160	4145	4
436	20240402	125400	12221050	4165	4165	4165	4165	1
437	20240402	125300	12216885	4170	4170	4170	4170	1
438	20240402	125200	12212715	4175	4175	4175	4175	0
439	20240402	125100	12212715	4175	4175	4175	4175	0
440	20240402	125000	12212715	4175	4175	4175	4175	0
441	20240402	124900	12212715	4175	4175	4175	4175	0
442	20240402	124800	12212715	4175	4175	4175	4175	0
443	20240402	124700	12212715	4175	4175	4175	4175	0
444	20240402	124600	12212715	4175	4175	4175	4175	0
445	20240402	124500	12212715	4175	4175	4175	4175	0
446	20240402	124400	12212715	4175	4175	4175	4175	0
447	20240402	124300	12212715	4175	4175	4175	4175	0
448	20240402	124200	12212715	4175	4175	4175	4175	0
449	20240402	124100	12212715	4175	4175	4175	4175	0
450	20240402	124000	12212715	4175	4175	4175	4175	0
451	20240402	123900	12212715	4175	4175	4175	4175	0
452	20240402	123800	12212715	4175	4175	4175	4175	0
453	20240402	123700	12212715	4175	4175	4175	4175	3
454	20240402	123600	12200190	4125	4125	4125	4125	0
455	20240402	123500	12200190	4125	4125	4125	4125	0
456	20240402	123400	12200190	4125	4125	4125	4125	0
457	20240402	123300	12200190	4125	4125	4125	4125	0
458	20240402	123200	12200190	4125	4125	4125	4125	0
459	20240402	123100	12200190	4125	4125	4125	4125	0
460	20240402	123000	12200190	4125	4125	4125	4125	0
461	20240402	122900	12200190	4125	4125	4125	4125	0
462	20240402	122800	12200190	4125	4125	4125	4125	0
463	20240402	122700	12200190	4125	4125	4125	4125	0
464	20240402	122600	12200190	4125	4125	4125	4125	0
465	20240402	122500	12200190	4125	4125	4125	4125	0
466	20240402	122400	12200190	4125	4125	4125	4125	0
467	20240402	122300	12200190	4125	4125	4125	4125	0
468	20240402	122200	12200190	4125	4125	4125	4125	0
469	20240402	122100	12200190	4125	4125	4125	4125	0
470	20240402	122000	12200190	4125	4125	4125	4125	0
471	20240402	121900	12200190	4125	4125	4125	4125	0
472	20240402	121800	12200190	4125	4125	4125	4125	0
473	20240402	121700	12200190	4125	4125	4125	4125	0
474	20240402	121600	12200190	4125	4125	4125	4125	0
475	20240402	121500	12200190	4125	4125	4125	4125	0
476	20240402	121400	12200190	4125	4125	4125	4125	0
477	20240402	121300	12200190	4125	4125	4125	4125	0
478	20240402	121200	12200190	4125	4125	4125	4125	0
479	20240402	121100	12200190	4125	4125	4125	4125	0
480	20240402	121000	12200190	4125	4125	4125	4125	0
481	20240402	120900	12200190	4125	4125	4125	4125	0
482	20240402	120800	12200190	4125	4125	4125	4125	0
483	20240402	120700	12200190	4125	4125	4125	4125	0
484	20240402	120600	12200190	4125	4125	4125	4125	0
485	20240402	120500	12200190	4125	4135	4135	4125	100
486	20240402	120400	11786850	4135	4135	4135	4135	0
487	20240402	120300	11786850	4135	4135	4135	4135	0
488	20240402	120200	11786850	4135	4135	4135	4135	0
489	20240402	120100	11786850	4135	4135	4135	4135	0
490	20240402	120000	11786850	4135	4135	4135	4135	0
491	20240402	115900	11786850	4135	4135	4135	4135	0
492	20240402	115800	11786850	4135	4135	4135	4135	0
493	20240402	115700	11786850	4135	4135	4135	4135	0
494	20240402	115600	11786850	4135	4135	4135	4135	0
495	20240402	115500	11786850	4135	4135	4135	4135	0
496	20240402	115400	11786850	4135	4135	4135	4135	0
497	20240402	115300	11786850	4135	4135	4135	4135	0
498	20240402	115200	11786850	4135	4135	4135	4135	0
499	20240402	115100	11786850	4135	4135	4135	4135	0
500	20240402	115000	11786850	4135	4135	4135	4135	0
501	20240402	114900	11786850	4135	4135	4135	4135	0
502	20240402	114800	11786850	4135	4135	4135	4135	0
503	20240402	114700	11786850	4135	4135	4135	4135	0
504	20240402	114600	11786850	4135	4135	4135	4135	0
505	20240402	114500	11786850	4135	4135	4135	4135	0
506	20240402	114400	11786850	4135	4135	4135	4135	0
507	20240402	114300	11786850	4135	4135	4135	4135	1
508	20240402	114200	11782715	4170	4170	4170	4170	0
509	20240402	114100	11782715	4170	4170	4170	4170	1
510	20240402	114000	11778545	4170	4170	4170	4170	0
511	20240402	113900	11778545	4170	4170	4170	4170	0
512	20240402	113800	11778545	4170	4170	4170	4170	2
513	20240402	113700	11770205	4170	4170	4170	4170	4
514	20240402	113600	11753525	4175	4170	4175	4170	19
515	20240402	113500	11674270	4170	4170	4170	4170	0
516	20240402	113400	11674270	4170	4170	4170	4170	0
517	20240402	113300	11674270	4170	4170	4170	4170	0
518	20240402	113200	11674270	4170	4170	4170	4170	0
519	20240402	113100	11674270	4170	4170	4170	4170	0
520	20240402	113000	11674270	4170	4170	4170	4170	0
521	20240402	112900	11674270	4170	4170	4170	4170	0
522	20240402	112800	11674270	4170	4170	4170	4170	0
523	20240402	112700	11674270	4170	4170	4170	4170	0
524	20240402	112600	11674270	4170	4170	4170	4170	0
525	20240402	112500	11674270	4170	4170	4170	4170	0
526	20240402	112400	11674270	4170	4170	4170	4170	0
527	20240402	112300	11674270	4170	4170	4170	4170	0
528	20240402	112200	11674270	4170	4170	4170	4170	0
529	20240402	112100	11674270	4170	4170	4170	4170	0
530	20240402	112000	11674270	4170	4170	4170	4170	0
531	20240402	111900	11674270	4170	4170	4170	4170	0
532	20240402	111800	11674270	4170	4170	4170	4170	0
533	20240402	111700	11674270	4170	4170	4170	4170	0
534	20240402	111600	11674270	4170	4170	4170	4170	0
535	20240402	111500	11674270	4170	4170	4170	4170	0
536	20240402	111400	11674270	4170	4170	4170	4170	0
537	20240402	111300	11674270	4170	4170	4170	4170	8
538	20240402	111200	11640910	4130	4130	4130	4130	0
539	20240402	111100	11640910	4130	4130	4130	4130	0
540	20240402	111000	11640910	4130	4130	4130	4130	0
541	20240402	110900	11640910	4130	4130	4130	4130	0
542	20240402	110800	11640910	4130	4130	4130	4130	0
543	20240402	110700	11640910	4130	4130	4130	4130	0
544	20240402	110600	11640910	4130	4130	4130	4130	0
545	20240402	110500	11640910	4130	4130	4130	4130	0
546	20240402	110400	11640910	4130	4130	4130	4130	0
547	20240402	110300	11640910	4130	4130	4130	4130	0
548	20240402	110200	11640910	4130	4130	4130	4130	0
549	20240402	110100	11640910	4130	4130	4130	4130	0
550	20240402	110000	11640910	4130	4130	4130	4130	0
551	20240402	105900	11640910	4130	4130	4130	4130	0
552	20240402	105800	11640910	4130	4130	4130	4130	0
553	20240402	105700	11640910	4130	4130	4130	4130	0
554	20240402	105600	11640910	4130	4130	4130	4130	0
555	20240402	105500	11640910	4130	4130	4130	4130	80
556	20240402	105400	11310510	4170	4170	4170	4170	0
557	20240402	105300	11310510	4170	4170	4170	4170	0
558	20240402	105200	11310510	4170	4170	4170	4170	0
559	20240402	105100	11310510	4170	4170	4170	4170	0
560	20240402	105000	11310510	4170	4170	4170	4170	8
561	20240402	104900	11277150	4180	4180	4180	4180	0
562	20240402	104800	11277150	4180	4180	4180	4180	0
563	20240402	104700	11277150	4180	4180	4180	4180	0
564	20240402	104600	11277150	4180	4180	4180	4180	0
565	20240402	104500	11277150	4180	4180	4180	4180	0
566	20240402	104400	11277150	4180	4180	4180	4180	0
567	20240402	104300	11277150	4180	4180	4180	4180	10
568	20240402	104200	11235350	4125	4125	4125	4125	300
569	20240402	104100	9997850	4125	4130	4130	4125	121
570	20240402	104000	9498715	4130	4135	4135	4130	55
571	20240402	103900	9271560	4130	4130	4130	4130	0
572	20240402	103800	9271560	4130	4130	4130	4130	0
573	20240402	103700	9271560	4130	4130	4130	4130	0
574	20240402	103600	9271560	4130	4130	4130	4130	0
575	20240402	103500	9271560	4130	4130	4130	4130	0
576	20240402	103400	9271560	4130	4130	4130	4130	0
577	20240402	103300	9271560	4130	4130	4130	4130	0
578	20240402	103200	9271560	4130	4130	4130	4130	0
579	20240402	103100	9271560	4130	4130	4130	4130	0
580	20240402	103000	9271560	4130	4130	4130	4130	0
581	20240402	102900	9271560	4130	4130	4130	4130	0
582	20240402	102800	9271560	4130	4130	4130	4130	0
583	20240402	102700	9271560	4130	4130	4130	4130	0
584	20240402	102600	9271560	4130	4130	4130	4130	0
585	20240402	102500	9271560	4130	4130	4130	4130	0
586	20240402	102400	9271560	4130	4130	4130	4130	0
587	20240402	102300	9271560	4130	4130	4130	4130	1
588	20240402	102200	9267430	4125	4125	4125	4125	0
589	20240402	102100	9267430	4125	4125	4125	4125	0
590	20240402	102000	9267430	4125	4125	4125	4125	0
591	20240402	101900	9267430	4125	4125	4125	4125	0
592	20240402	101800	9267430	4125	4125	4125	4125	0
593	20240402	101700	9267430	4125	4125	4125	4125	0
594	20240402	101600	9267430	4125	4125	4125	4125	0
595	20240402	101500	9267430	4125	4125	4125	4125	0
596	20240402	101400	9267430	4125	4125	4125	4125	0
597	20240402	101300	9267430	4125	4125	4125	4125	0
598	20240402	101200	9267430	4125	4125	4125	4125	0
599	20240402	101100	9267430	4125	4125	4125	4125	0
600	20240402	101000	9267430	4125	4175	4175	4125	771
601	20240402	100900	6085910	4205	4205	4205	4205	0
602	20240402	100800	6085910	4205	4205	4205	4205	0
603	20240402	100700	6085910	4205	4205	4205	4205	0
604	20240402	100600	6085910	4205	4205	4205	4205	0
605	20240402	100500	6085910	4205	4205	4205	4205	0
606	20240402	100400	6085910	4205	4205	4205	4205	0
607	20240402	100300	6085910	4205	4205	4205	4205	0
608	20240402	100200	6085910	4205	4205	4205	4205	0
609	20240402	100100	6085910	4205	4205	4205	4205	0
610	20240402	100000	6085910	4205	4205	4205	4205	0
611	20240402	095900	6085910	4205	4205	4205	4205	0
612	20240402	095800	6085910	4205	4205	4205	4205	0
613	20240402	095700	6085910	4205	4205	4205	4205	0
614	20240402	095600	6085910	4205	4205	4205	4205	0
615	20240402	095500	6085910	4205	4205	4205	4205	0
616	20240402	095400	6085910	4205	4200	4205	4200	10
617	20240402	095300	6043880	4210	4210	4210	4210	0
618	20240402	095200	6043880	4210	4210	4210	4210	0
619	20240402	095100	6043880	4210	4210	4210	4210	0
620	20240402	095000	6043880	4210	4210	4210	4210	0
621	20240402	094900	6043880	4210	4210	4210	4210	0
622	20240402	094800	6043880	4210	4210	4210	4210	0
623	20240402	094700	6043880	4210	4195	4210	4195	55
624	20240402	094600	5812735	4175	4175	4175	4175	0
625	20240402	094500	5812735	4175	4175	4175	4175	0
626	20240402	094400	5812735	4175	4175	4175	4175	0
627	20240402	094300	5812735	4175	4175	4175	4175	0
628	20240402	094200	5812735	4175	4175	4175	4175	0
629	20240402	094100	5812735	4175	4175	4175	4175	0
630	20240402	094000	5812735	4175	4175	4175	4175	0
631	20240402	093900	5812735	4175	4175	4175	4175	0
632	20240402	093800	5812735	4175	4175	4175	4175	0
633	20240402	093700	5812735	4175	4175	4175	4175	0
634	20240402	093600	5812735	4175	4175	4175	4175	0
635	20240402	093500	5812735	4175	4175	4175	4175	1
636	20240402	093400	5808560	4175	4175	4175	4175	0
637	20240402	093300	5808560	4175	4175	4175	4175	0
638	20240402	093200	5808560	4175	4175	4175	4175	0
639	20240402	093100	5808560	4175	4175	4175	4175	0
640	20240402	093000	5808560	4175	4175	4175	4175	0
641	20240402	092900	5808560	4175	4175	4175	4175	0
642	20240402	092800	5808560	4175	4175	4175	4175	0
643	20240402	092700	5808560	4175	4175	4175	4175	0
644	20240402	092600	5808560	4175	4175	4175	4175	0
645	20240402	092500	5808560	4175	4175	4175	4175	0
646	20240402	092400	5808560	4175	4175	4175	4175	0
647	20240402	092300	5808560	4175	4165	4175	4165	959
648	20240402	092200	1805630	4165	4165	4165	4165	0
649	20240402	092100	1805630	4165	4165	4165	4165	0
650	20240402	092000	1805630	4165	4165	4165	4165	0
651	20240402	091900	1805630	4165	4165	4165	4165	5
652	20240402	091800	1784805	4170	4170	4170	4170	0
653	20240402	091700	1784805	4170	4170	4170	4170	0
654	20240402	091600	1784805	4170	4170	4170	4170	0
655	20240402	091500	1784805	4170	4170	4170	4170	0
656	20240402	091400	1784805	4170	4170	4170	4170	0
657	20240402	091300	1784805	4170	4125	4170	4125	253
658	20240402	091200	739695	4125	4125	4125	4125	0
659	20240402	091100	739695	4125	4125	4125	4120	25
660	20240402	091000	636605	4125	4125	4125	4125	0
661	20240402	090900	636605	4125	4130	4130	4125	31
662	20240402	090800	508695	4125	4150	4150	4125	110
663	20240402	090700	54250	4170	4170	4170	4170	0
664	20240402	090600	54250	4170	4170	4170	4170	0
665	20240402	090500	54250	4170	4170	4170	4170	5
666	20240402	090400	33400	4175	4175	4175	4175	0
667	20240402	090300	33400	4175	4175	4175	4175	0
668	20240402	090200	33400	4175	4175	4175	4175	0
669	20240402	090100	33400	4175	4175	4175	4175	0
670	20240402	090000	33400	4175	4175	4175	4175	8