KissMeData/019440/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	194900	53348160	13660	13660	13660	13660	60
3	20240404	194800	53348160	13660	13660	13660	13660	0
4	20240404	194700	53348160	13660	13660	13660	13660	0
5	20240404	194600	53348160	13660	13660	13660	13660	0
6	20240404	194500	53348160	13660	13660	13660	13660	0
7	20240404	194400	53348160	13660	13660	13660	13660	0
8	20240404	194300	53348160	13660	13660	13660	13660	0
9	20240404	194200	53348160	13660	13660	13660	13660	0
10	20240404	194100	53348160	13660	13660	13660	13660	0
11	20240404	194000	53348160	13660	13660	13660	13660	0
12	20240404	193900	53348160	13660	13660	13660	13660	0
13	20240404	193800	53348160	13660	13660	13660	13660	0
14	20240404	193700	53348160	13660	13660	13660	13660	0
15	20240404	193600	53348160	13660	13660	13660	13660	0
16	20240404	193500	53348160	13660	13660	13660	13660	0
17	20240404	193400	53348160	13660	13660	13660	13660	0
18	20240404	193300	53348160	13660	13660	13660	13660	0
19	20240404	193200	53348160	13660	13660	13660	13660	0
20	20240404	193100	53348160	13660	13660	13660	13660	0
21	20240404	193000	53348160	13660	13660	13660	13660	0
22	20240404	192900	53348160	13660	13660	13660	13660	0
23	20240404	192800	53348160	13660	13660	13660	13660	0
24	20240404	192700	53348160	13660	13660	13660	13660	0
25	20240404	192600	53348160	13660	13660	13660	13660	0
26	20240404	192500	53348160	13660	13660	13660	13660	0
27	20240404	192400	53348160	13660	13660	13660	13660	0
28	20240404	192300	53348160	13660	13660	13660	13660	0
29	20240404	192200	53348160	13660	13660	13660	13660	0
30	20240404	192100	53348160	13660	13660	13660	13660	0
31	20240404	192000	53348160	13660	13660	13660	13660	0
32	20240404	191900	53348160	13660	13660	13660	13660	60
33	20240404	191800	53348160	13660	13660	13660	13660	0
34	20240404	191700	53348160	13660	13660	13660	13660	0
35	20240404	191600	53348160	13660	13660	13660	13660	0
36	20240404	191500	53348160	13660	13660	13660	13660	0
37	20240404	191400	53348160	13660	13660	13660	13660	0
38	20240404	191300	53348160	13660	13660	13660	13660	0
39	20240404	191200	53348160	13660	13660	13660	13660	0
40	20240404	191100	53348160	13660	13660	13660	13660	0
41	20240404	191000	53348160	13660	13660	13660	13660	0
42	20240404	190900	53348160	13660	13660	13660	13660	0
43	20240404	190800	53348160	13660	13660	13660	13660	0
44	20240404	190700	53348160	13660	13660	13660	13660	0
45	20240404	190600	53348160	13660	13660	13660	13660	0
46	20240404	190500	53348160	13660	13660	13660	13660	0
47	20240404	190400	53348160	13660	13660	13660	13660	0
48	20240404	190300	53348160	13660	13660	13660	13660	0
49	20240404	190200	53348160	13660	13660	13660	13660	0
50	20240404	190100	53348160	13660	13660	13660	13660	0
51	20240404	190000	53348160	13660	13660	13660	13660	0
52	20240404	185900	53348160	13660	13660	13660	13660	0
53	20240404	185800	53348160	13660	13660	13660	13660	0
54	20240404	185700	53348160	13660	13660	13660	13660	0
55	20240404	185600	53348160	13660	13660	13660	13660	0
56	20240404	185500	53348160	13660	13660	13660	13660	0
57	20240404	185400	53348160	13660	13660	13660	13660	0
58	20240404	185300	53348160	13660	13660	13660	13660	0
59	20240404	185200	53348160	13660	13660	13660	13660	0
60	20240404	185100	53348160	13660	13660	13660	13660	0
61	20240404	185000	53348160	13660	13660	13660	13660	0
62	20240404	184900	53348160	13660	13660	13660	13660	60
63	20240404	184800	53348160	13660	13660	13660	13660	0
64	20240404	184700	53348160	13660	13660	13660	13660	0
65	20240404	184600	53348160	13660	13660	13660	13660	0
66	20240404	184500	53348160	13660	13660	13660	13660	0
67	20240404	184400	53348160	13660	13660	13660	13660	0
68	20240404	184300	53348160	13660	13660	13660	13660	0
69	20240404	184200	53348160	13660	13660	13660	13660	0
70	20240404	184100	53348160	13660	13660	13660	13660	0
71	20240404	184000	53348160	13660	13660	13660	13660	0
72	20240404	183900	53348160	13660	13660	13660	13660	0
73	20240404	183800	53348160	13660	13660	13660	13660	0
74	20240404	183700	53348160	13660	13660	13660	13660	0
75	20240404	183600	53348160	13660	13660	13660	13660	0
76	20240404	183500	53348160	13660	13660	13660	13660	0
77	20240404	183400	53348160	13660	13660	13660	13660	0
78	20240404	183300	53348160	13660	13660	13660	13660	0
79	20240404	183200	53348160	13660	13660	13660	13660	0
80	20240404	183100	53348160	13660	13660	13660	13660	0
81	20240404	183000	53348160	13660	13660	13660	13660	0
82	20240404	182900	53348160	13660	13660	13660	13660	0
83	20240404	182800	53348160	13660	13660	13660	13660	0
84	20240404	182700	53348160	13660	13660	13660	13660	0
85	20240404	182600	53348160	13660	13660	13660	13660	0
86	20240404	182500	53348160	13660	13660	13660	13660	0
87	20240404	182400	53348160	13660	13660	13660	13660	0
88	20240404	182300	53348160	13660	13660	13660	13660	0
89	20240404	182200	53348160	13660	13660	13660	13660	0
90	20240404	182100	53348160	13660	13660	13660	13660	0
91	20240404	182000	53348160	13660	13660	13660	13660	0
92	20240404	181900	53348160	13660	13660	13660	13660	60
93	20240404	181800	53348160	13660	13660	13660	13660	0
94	20240404	181700	53348160	13660	13660	13660	13660	0
95	20240404	181600	53348160	13660	13660	13660	13660	0
96	20240404	181500	53348160	13660	13660	13660	13660	0
97	20240404	181400	53348160	13660	13660	13660	13660	0
98	20240404	181300	53348160	13660	13660	13660	13660	0
99	20240404	181200	53348160	13660	13660	13660	13660	0
100	20240404	181100	53348160	13660	13660	13660	13660	0
101	20240404	181000	53348160	13660	13660	13660	13660	0
102	20240404	180900	53348160	13660	13660	13660	13660	0
103	20240404	180800	53348160	13660	13660	13660	13660	0
104	20240404	180700	53348160	13660	13660	13660	13660	0
105	20240404	180600	53348160	13660	13660	13660	13660	0
106	20240404	180500	53348160	13660	13660	13660	13660	0
107	20240404	180400	53348160	13660	13660	13660	13660	0
108	20240404	180300	53348160	13660	13660	13660	13660	0
109	20240404	180200	53348160	13660	13660	13660	13660	0
110	20240404	180100	53348160	13660	13660	13660	13660	0
111	20240404	180000	53348160	13660	13660	13660	13660	0
112	20240404	175900	53348160	13660	13660	13660	13660	0
113	20240404	175800	53348160	13660	13660	13660	13660	0
114	20240404	175700	53348160	13660	13660	13660	13660	0
115	20240404	175600	53348160	13660	13660	13660	13660	0
116	20240404	175500	53348160	13660	13660	13660	13660	0
117	20240404	175400	53348160	13660	13660	13660	13660	0
118	20240404	175300	53348160	13660	13660	13660	13660	0
119	20240404	175200	53348160	13660	13660	13660	13660	0
120	20240404	175100	53348160	13660	13660	13660	13660	0
121	20240404	175000	53348160	13660	13660	13660	13660	0
122	20240404	174900	53348160	13660	13660	13660	13660	60
123	20240404	174800	53348160	13660	13660	13660	13660	0
124	20240404	174700	53348160	13660	13660	13660	13660	0
125	20240404	174600	53348160	13660	13660	13660	13660	0
126	20240404	174500	53348160	13660	13660	13660	13660	0
127	20240404	174400	53348160	13660	13660	13660	13660	0
128	20240404	174300	53348160	13660	13660	13660	13660	0
129	20240404	174200	53348160	13660	13660	13660	13660	0
130	20240404	174100	53348160	13660	13660	13660	13660	0
131	20240404	174000	53348160	13660	13660	13660	13660	0
132	20240404	173900	53348160	13660	13660	13660	13660	0
133	20240404	173800	53348160	13660	13660	13660	13660	0
134	20240404	173700	53348160	13660	13660	13660	13660	0
135	20240404	173600	53348160	13660	13660	13660	13660	0
136	20240404	173500	53348160	13660	13660	13660	13660	0
137	20240404	173400	53348160	13660	13660	13660	13660	0
138	20240404	173300	53348160	13660	13660	13660	13660	0
139	20240404	173200	53348160	13660	13660	13660	13660	0
140	20240404	173100	53348160	13660	13660	13660	13660	0
141	20240404	173000	53348160	13660	13660	13660	13660	0
142	20240404	172900	53348160	13660	13660	13660	13660	0
143	20240404	172800	53348160	13660	13660	13660	13660	0
144	20240404	172700	53348160	13660	13660	13660	13660	0
145	20240404	172600	53348160	13660	13660	13660	13660	0
146	20240404	172500	53348160	13660	13660	13660	13660	0
147	20240404	172400	53348160	13660	13660	13660	13660	0
148	20240404	172300	53348160	13660	13660	13660	13660	0
149	20240404	172200	53348160	13660	13660	13660	13660	0
150	20240404	172100	53348160	13660	13660	13660	13660	0
151	20240404	172000	53348160	13660	13660	13660	13660	0
152	20240404	171900	53348160	13660	13660	13660	13660	60
153	20240404	171800	53348160	13660	13660	13660	13660	0
154	20240404	171700	53348160	13660	13660	13660	13660	0
155	20240404	171600	53348160	13660	13660	13660	13660	0
156	20240404	171500	53348160	13660	13660	13660	13660	0
157	20240404	171400	53348160	13660	13660	13660	13660	0
158	20240404	171300	53348160	13660	13660	13660	13660	0
159	20240404	171200	53348160	13660	13660	13660	13660	0
160	20240404	171100	53348160	13660	13660	13660	13660	0
161	20240404	171000	53348160	13660	13660	13660	13660	0
162	20240404	170900	53348160	13660	13660	13660	13660	0
163	20240404	170800	53348160	13660	13660	13660	13660	0
164	20240404	170700	53348160	13660	13660	13660	13660	0
165	20240404	170600	53348160	13660	13660	13660	13660	0
166	20240404	170500	53348160	13660	13660	13660	13660	0
167	20240404	170400	53348160	13660	13660	13660	13660	0
168	20240404	170300	53348160	13660	13660	13660	13660	0
169	20240404	170200	53348160	13660	13660	13660	13660	0
170	20240404	170100	53348160	13660	13660	13660	13660	0
171	20240404	170000	53348160	13660	13660	13660	13660	0
172	20240404	165900	53348160	13660	13660	13660	13660	0
173	20240404	165800	53348160	13660	13660	13660	13660	0
174	20240404	165700	53348160	13660	13660	13660	13660	0
175	20240404	165600	53348160	13660	13660	13660	13660	0
176	20240404	165500	53348160	13660	13660	13660	13660	0
177	20240404	165400	53348160	13660	13660	13660	13660	0
178	20240404	165300	53348160	13660	13660	13660	13660	0
179	20240404	165200	53348160	13660	13660	13660	13660	0
180	20240404	165100	53348160	13660	13660	13660	13660	0
181	20240404	165000	53348160	13660	13660	13660	13660	0
182	20240404	164900	53348160	13660	13660	13660	13660	60
183	20240404	164800	53348160	13660	13660	13660	13660	0
184	20240404	164700	53348160	13660	13660	13660	13660	0
185	20240404	164600	53348160	13660	13660	13660	13660	0
186	20240404	164500	53348160	13660	13660	13660	13660	0
187	20240404	164400	53348160	13660	13660	13660	13660	0
188	20240404	164300	53348160	13660	13660	13660	13660	0
189	20240404	164200	53348160	13660	13660	13660	13660	0
190	20240404	164100	53348160	13660	13660	13660	13660	0
191	20240404	164000	53348160	13660	13660	13660	13660	0
192	20240404	163900	53348160	13660	13660	13660	13660	0
193	20240404	163800	53348160	13660	13660	13660	13660	0
194	20240404	163700	53348160	13660	13660	13660	13660	0
195	20240404	163600	53348160	13660	13660	13660	13660	0
196	20240404	163500	53348160	13660	13660	13660	13660	0
197	20240404	163400	53348160	13660	13660	13660	13660	0
198	20240404	163300	53348160	13660	13660	13660	13660	0
199	20240404	163200	53348160	13660	13660	13660	13660	0
200	20240404	163100	53348160	13660	13660	13660	13660	0
201	20240404	163000	53348160	13660	13660	13660	13660	0
202	20240404	162900	53348160	13660	13660	13660	13660	0
203	20240404	162800	53348160	13660	13660	13660	13660	0
204	20240404	162700	53348160	13660	13660	13660	13660	0
205	20240404	162600	53348160	13660	13660	13660	13660	0
206	20240404	162500	53348160	13660	13660	13660	13660	0
207	20240404	162400	53348160	13660	13660	13660	13660	0
208	20240404	162300	53348160	13660	13660	13660	13660	0
209	20240404	162200	53348160	13660	13660	13660	13660	0
210	20240404	162100	53348160	13660	13660	13660	13660	0
211	20240404	162000	53348160	13660	13660	13660	13660	0
212	20240404	161900	53348160	13660	13660	13660	13660	60
213	20240404	161800	53348160	13660	13660	13660	13660	0
214	20240404	161700	53348160	13660	13660	13660	13660	0
215	20240404	161600	53348160	13660	13660	13660	13660	0
216	20240404	161500	53348160	13660	13660	13660	13660	0
217	20240404	161400	53348160	13660	13660	13660	13660	0
218	20240404	161300	53348160	13660	13660	13660	13660	0
219	20240404	161200	53348160	13660	13660	13660	13660	0
220	20240404	161100	53348160	13660	13660	13660	13660	0
221	20240404	161000	53348160	13660	13660	13660	13660	0
222	20240404	160900	53348160	13660	13660	13660	13660	0
223	20240404	160800	53348160	13660	13660	13660	13660	0
224	20240404	160700	53348160	13660	13660	13660	13660	0
225	20240404	160600	53348160	13660	13660	13660	13660	0
226	20240404	160500	53348160	13660	13660	13660	13660	0
227	20240404	160400	53348160	13660	13660	13660	13660	0
228	20240404	160300	53348160	13660	13660	13660	13660	0
229	20240404	160200	53348160	13660	13660	13660	13660	0
230	20240404	160100	53348160	13660	13660	13660	13660	0
231	20240404	160000	53348160	13660	13660	13660	13660	0
232	20240404	155900	53348160	13660	13660	13660	13660	0
233	20240404	155800	53348160	13660	13660	13660	13660	0
234	20240404	155700	53348160	13660	13660	13660	13660	0
235	20240404	155600	53348160	13660	13660	13660	13660	0
236	20240404	155500	53348160	13660	13660	13660	13660	0
237	20240404	155400	53348160	13660	13660	13660	13660	0
238	20240404	155300	53348160	13660	13660	13660	13660	0
239	20240404	155200	53348160	13660	13660	13660	13660	0
240	20240404	155100	53348160	13660	13660	13660	13660	0
241	20240404	155000	53348160	13660	13660	13660	13660	0
242	20240404	154900	53348160	13660	13660	13660	13660	60
243	20240404	154800	53348160	13660	13660	13660	13660	0
244	20240404	154700	53348160	13660	13660	13660	13660	0
245	20240404	154600	53348160	13660	13660	13660	13660	0
246	20240404	154500	53348160	13660	13660	13660	13660	0
247	20240404	154400	53348160	13660	13660	13660	13660	0
248	20240404	154300	53348160	13660	13660	13660	13660	0
249	20240404	154200	53348160	13660	13660	13660	13660	0
250	20240404	154100	53348160	13660	13660	13660	13660	0
251	20240404	154000	53348160	13660	13660	13660	13660	0
252	20240404	153900	53348160	13660	13660	13660	13660	0
253	20240404	153800	53348160	13660	13660	13660	13660	0
254	20240404	153700	53348160	13660	13660	13660	13660	0
255	20240404	153600	53348160	13660	13660	13660	13660	0
256	20240404	153500	53348160	13660	13660	13660	13660	0
257	20240404	153400	53348160	13660	13660	13660	13660	0
258	20240404	153300	53348160	13660	13660	13660	13660	0
259	20240404	153200	53348160	13660	13660	13660	13660	0
260	20240404	153100	53348160	13660	13660	13660	13660	0
261	20240404	153000	53348160	13660	13660	13660	13660	60
262	20240404	152900	52528560	13650	13650	13650	13650	0
263	20240404	152800	52528560	13650	13650	13650	13650	0
264	20240404	152700	52528560	13650	13650	13650	13650	0
265	20240404	152600	52528560	13650	13650	13650	13650	0
266	20240404	152500	52528560	13650	13650	13650	13650	0
267	20240404	152400	52528560	13650	13650	13650	13650	0
268	20240404	152300	52528560	13650	13650	13650	13650	0
269	20240404	152200	52528560	13650	13650	13650	13650	0
270	20240404	152100	52528560	13650	13650	13650	13650	0
271	20240404	152000	52528560	13650	13650	13650	13650	0
272	20240404	151900	52528560	13650	13650	13650	13650	0
273	20240404	151800	52528560	13650	13650	13650	13650	0
274	20240404	151700	52528560	13650	13650	13650	13650	0
275	20240404	151600	52528560	13650	13650	13650	13650	0
276	20240404	151500	52528560	13650	13650	13650	13650	0
277	20240404	151400	52528560	13650	13650	13650	13650	0
278	20240404	151300	52528560	13650	13650	13650	13650	1
279	20240404	151200	52514910	13640	13640	13640	13640	0
280	20240404	151100	52514910	13640	13640	13640	13640	0
281	20240404	151000	52514910	13640	13640	13640	13640	1
282	20240404	150900	52501270	13640	13640	13640	13640	0
283	20240404	150800	52501270	13640	13640	13640	13640	0
284	20240404	150700	52501270	13640	13640	13640	13640	0
285	20240404	150600	52501270	13640	13640	13640	13640	0
286	20240404	150500	52501270	13640	13640	13640	13640	0
287	20240404	150400	52501270	13640	13640	13640	13640	0
288	20240404	150300	52501270	13640	13640	13640	13640	0
289	20240404	150200	52501270	13640	13640	13640	13640	0
290	20240404	150100	52501270	13640	13640	13640	13640	0
291	20240404	150000	52501270	13640	13640	13640	13640	0
292	20240404	145900	52501270	13640	13640	13640	13640	0
293	20240404	145800	52501270	13640	13640	13640	13640	65
294	20240404	145700	51614670	13640	13640	13640	13640	1
295	20240404	145600	51601030	13650	13650	13650	13650	0
296	20240404	145500	51601030	13650	13650	13650	13650	0
297	20240404	145400	51601030	13650	13650	13650	13650	0
298	20240404	145300	51601030	13650	13650	13650	13650	0
299	20240404	145200	51601030	13650	13650	13650	13650	8
300	20240404	145100	51491830	13660	13660	13660	13660	0
301	20240404	145000	51491830	13660	13660	13660	13660	109
302	20240404	144900	50002890	13650	13650	13650	13650	0
303	20240404	144800	50002890	13650	13650	13650	13650	0
304	20240404	144700	50002890	13650	13650	13650	13650	0
305	20240404	144600	50002890	13650	13650	13650	13650	0
306	20240404	144500	50002890	13650	13650	13650	13650	2
307	20240404	144400	49975590	13650	13650	13650	13650	14
308	20240404	144300	49784490	13650	13650	13650	13650	0
309	20240404	144200	49784490	13650	13650	13650	13650	0
310	20240404	144100	49784490	13650	13650	13650	13650	0
311	20240404	144000	49784490	13650	13650	13650	13650	4
312	20240404	143900	49729890	13650	13650	13650	13650	0
313	20240404	143800	49729890	13650	13650	13650	13650	0
314	20240404	143700	49729890	13650	13650	13650	13650	0
315	20240404	143600	49729890	13650	13650	13650	13650	1
316	20240404	143500	49716240	13660	13660	13660	13660	0
317	20240404	143400	49716240	13660	13660	13660	13660	0
318	20240404	143300	49716240	13660	13660	13660	13660	0
319	20240404	143200	49716240	13660	13660	13660	13660	0
320	20240404	143100	49716240	13660	13660	13660	13660	0
321	20240404	143000	49716240	13660	13660	13660	13660	0
322	20240404	142900	49716240	13660	13660	13660	13660	0
323	20240404	142800	49716240	13660	13660	13660	13660	0
324	20240404	142700	49716240	13660	13660	13660	13660	0
325	20240404	142600	49716240	13660	13660	13660	13660	0
326	20240404	142500	49716240	13660	13660	13660	13660	0
327	20240404	142400	49716240	13660	13660	13660	13660	0
328	20240404	142300	49716240	13660	13660	13660	13660	0
329	20240404	142200	49716240	13660	13660	13660	13660	0
330	20240404	142100	49716240	13660	13660	13660	13660	0
331	20240404	142000	49716240	13660	13660	13660	13660	0
332	20240404	141900	49716240	13660	13660	13660	13660	0
333	20240404	141800	49716240	13660	13660	13660	13660	0
334	20240404	141700	49716240	13660	13660	13660	13660	0
335	20240404	141600	49716240	13660	13660	13660	13660	0
336	20240404	141500	49716240	13660	13660	13660	13660	0
337	20240404	141400	49716240	13660	13660	13660	13660	0
338	20240404	141300	49716240	13660	13660	13660	13660	0
339	20240404	141200	49716240	13660	13660	13660	13660	7
340	20240404	141100	49620620	13660	13660	13660	13660	0
341	20240404	141000	49620620	13660	13650	13660	13650	143
342	20240404	140900	47667260	13650	13650	13650	13650	0
343	20240404	140800	47667260	13650	13650	13650	13650	500
344	20240404	140700	40842260	13640	13640	13640	13640	0
345	20240404	140600	40842260	13640	13640	13640	13640	1
346	20240404	140500	40828620	13650	13650	13650	13650	0
347	20240404	140400	40828620	13650	13650	13650	13650	0
348	20240404	140300	40828620	13650	13650	13650	13650	0
349	20240404	140200	40828620	13650	13650	13650	13650	0
350	20240404	140100	40828620	13650	13650	13650	13650	0
351	20240404	140000	40828620	13650	13650	13650	13650	500
352	20240404	135900	34003620	13640	13640	13640	13640	0
353	20240404	135800	34003620	13640	13640	13640	13640	0
354	20240404	135700	34003620	13640	13640	13640	13640	0
355	20240404	135600	34003620	13640	13640	13640	13640	0
356	20240404	135500	34003620	13640	13640	13640	13640	0
357	20240404	135400	34003620	13640	13640	13640	13640	0
358	20240404	135300	34003620	13640	13640	13640	13640	25
359	20240404	135200	33662620	13640	13640	13640	13640	0
360	20240404	135100	33662620	13640	13640	13640	13640	0
361	20240404	135000	33662620	13640	13640	13640	13640	0
362	20240404	134900	33662620	13640	13640	13640	13640	0
363	20240404	134800	33662620	13640	13640	13640	13640	56
364	20240404	134700	32898780	13640	13640	13640	13640	0
365	20240404	134600	32898780	13640	13640	13640	13640	4
366	20240404	134500	32844220	13650	13650	13650	13650	0
367	20240404	134400	32844220	13650	13650	13650	13650	0
368	20240404	134300	32844220	13650	13650	13650	13650	0
369	20240404	134200	32844220	13650	13650	13650	13650	0
370	20240404	134100	32844220	13650	13650	13650	13650	0
371	20240404	134000	32844220	13650	13650	13650	13650	0
372	20240404	133900	32844220	13650	13650	13650	13650	0
373	20240404	133800	32844220	13650	13650	13650	13650	0
374	20240404	133700	32844220	13650	13650	13650	13650	0
375	20240404	133600	32844220	13650	13650	13650	13650	1
376	20240404	133500	32830570	13640	13640	13640	13640	0
377	20240404	133400	32830570	13640	13640	13640	13640	0
378	20240404	133300	32830570	13640	13640	13640	13640	0
379	20240404	133200	32830570	13640	13640	13640	13640	0
380	20240404	133100	32830570	13640	13640	13640	13640	0
381	20240404	133000	32830570	13640	13640	13640	13640	0
382	20240404	132900	32830570	13640	13640	13640	13640	0
383	20240404	132800	32830570	13640	13640	13640	13640	0
384	20240404	132700	32830570	13640	13640	13640	13640	0
385	20240404	132600	32830570	13640	13640	13640	13640	0
386	20240404	132500	32830570	13640	13640	13640	13640	0
387	20240404	132400	32830570	13640	13640	13640	13640	0
388	20240404	132300	32830570	13640	13640	13640	13640	29
389	20240404	132200	32435010	13640	13640	13640	13640	0
390	20240404	132100	32435010	13640	13640	13640	13640	40
391	20240404	132000	31889410	13640	13640	13640	13640	0
392	20240404	131900	31889410	13640	13640	13640	13640	0
393	20240404	131800	31889410	13640	13640	13640	13640	0
394	20240404	131700	31889410	13640	13640	13640	13640	0
395	20240404	131600	31889410	13640	13640	13640	13640	0
396	20240404	131500	31889410	13640	13640	13640	13640	0
397	20240404	131400	31889410	13640	13640	13640	13640	0
398	20240404	131300	31889410	13640	13640	13640	13640	0
399	20240404	131200	31889410	13640	13640	13640	13640	0
400	20240404	131100	31889410	13640	13640	13640	13640	0
401	20240404	131000	31889410	13640	13640	13640	13640	28
402	20240404	130900	31507490	13640	13640	13640	13640	0
403	20240404	130800	31507490	13640	13640	13640	13640	0
404	20240404	130700	31507490	13640	13640	13640	13640	0
405	20240404	130600	31507490	13640	13640	13640	13640	0
406	20240404	130500	31507490	13640	13640	13640	13640	0
407	20240404	130400	31507490	13640	13640	13640	13640	0
408	20240404	130300	31507490	13640	13640	13640	13640	12
409	20240404	130200	31343810	13650	13650	13650	13650	0
410	20240404	130100	31343810	13650	13650	13650	13650	0
411	20240404	130000	31343810	13650	13650	13650	13650	1
412	20240404	125900	31330160	13650	13650	13650	13650	0
413	20240404	125800	31330160	13650	13650	13650	13650	0
414	20240404	125700	31330160	13650	13650	13650	13650	0
415	20240404	125600	31330160	13650	13650	13650	13650	0
416	20240404	125500	31330160	13650	13650	13650	13650	0
417	20240404	125400	31330160	13650	13650	13650	13650	0
418	20240404	125300	31330160	13650	13650	13650	13650	0
419	20240404	125200	31330160	13650	13650	13650	13650	0
420	20240404	125100	31330160	13650	13650	13650	13650	0
421	20240404	125000	31330160	13650	13650	13650	13650	0
422	20240404	124900	31330160	13650	13650	13650	13650	0
423	20240404	124800	31330160	13650	13650	13650	13650	0
424	20240404	124700	31330160	13650	13650	13650	13650	7
425	20240404	124600	31234610	13640	13640	13640	13640	0
426	20240404	124500	31234610	13640	13640	13640	13640	0
427	20240404	124400	31234610	13640	13640	13640	13640	0
428	20240404	124300	31234610	13640	13640	13640	13640	0
429	20240404	124200	31234610	13640	13640	13640	13640	1
430	20240404	124100	31220970	13640	13640	13640	13640	9
431	20240404	124000	31098210	13640	13640	13640	13640	0
432	20240404	123900	31098210	13640	13640	13640	13640	0
433	20240404	123800	31098210	13640	13640	13640	13640	0
434	20240404	123700	31098210	13640	13640	13640	13640	0
435	20240404	123600	31098210	13640	13640	13640	13640	0
436	20240404	123500	31098210	13640	13640	13640	13640	0
437	20240404	123400	31098210	13640	13640	13640	13640	0
438	20240404	123300	31098210	13640	13640	13640	13640	0
439	20240404	123200	31098210	13640	13640	13640	13640	0
440	20240404	123100	31098210	13640	13640	13640	13640	0
441	20240404	123000	31098210	13640	13640	13640	13640	0
442	20240404	122900	31098210	13640	13640	13640	13640	0
443	20240404	122800	31098210	13640	13640	13640	13640	0
444	20240404	122700	31098210	13640	13640	13640	13640	0
445	20240404	122600	31098210	13640	13640	13640	13640	0
446	20240404	122500	31098210	13640	13640	13640	13640	0
447	20240404	122400	31098210	13640	13640	13640	13640	0
448	20240404	122300	31098210	13640	13640	13640	13640	0
449	20240404	122200	31098210	13640	13640	13640	13640	0
450	20240404	122100	31098210	13640	13640	13640	13640	0
451	20240404	122000	31098210	13640	13640	13640	13640	0
452	20240404	121900	31098210	13640	13640	13640	13640	0
453	20240404	121800	31098210	13640	13640	13640	13640	0
454	20240404	121700	31098210	13640	13640	13640	13640	0
455	20240404	121600	31098210	13640	13640	13640	13640	0
456	20240404	121500	31098210	13640	13640	13640	13640	0
457	20240404	121400	31098210	13640	13640	13640	13640	0
458	20240404	121300	31098210	13640	13640	13640	13640	0
459	20240404	121200	31098210	13640	13640	13640	13640	0
460	20240404	121100	31098210	13640	13640	13640	13640	0
461	20240404	121000	31098210	13640	13640	13640	13640	27
462	20240404	120900	30729930	13640	13640	13640	13640	40
463	20240404	120800	30184330	13650	13650	13650	13650	0
464	20240404	120700	30184330	13650	13650	13650	13650	0
465	20240404	120600	30184330	13650	13650	13650	13650	0
466	20240404	120500	30184330	13650	13650	13650	13650	0
467	20240404	120400	30184330	13650	13650	13650	13650	0
468	20240404	120300	30184330	13650	13650	13650	13650	0
469	20240404	120200	30184330	13650	13650	13650	13650	0
470	20240404	120100	30184330	13650	13650	13650	13650	5
471	20240404	120000	30116080	13640	13640	13640	13640	0
472	20240404	115900	30116080	13640	13640	13640	13640	0
473	20240404	115800	30116080	13640	13640	13640	13640	0
474	20240404	115700	30116080	13640	13640	13640	13640	0
475	20240404	115600	30116080	13640	13640	13640	13640	10
476	20240404	115500	29979680	13630	13630	13630	13630	0
477	20240404	115400	29979680	13630	13630	13630	13630	0
478	20240404	115300	29979680	13630	13630	13630	13630	0
479	20240404	115200	29979680	13630	13630	13630	13630	0
480	20240404	115100	29979680	13630	13630	13630	13630	0
481	20240404	115000	29979680	13630	13630	13630	13630	0
482	20240404	114900	29979680	13630	13630	13630	13630	0
483	20240404	114800	29979680	13630	13630	13630	13630	0
484	20240404	114700	29979680	13630	13630	13630	13630	0
485	20240404	114600	29979680	13630	13630	13630	13630	0
486	20240404	114500	29979680	13630	13630	13630	13630	0
487	20240404	114400	29979680	13630	13630	13630	13630	0
488	20240404	114300	29979680	13630	13630	13630	13630	0
489	20240404	114200	29979680	13630	13630	13630	13630	0
490	20240404	114100	29979680	13630	13630	13630	13630	0
491	20240404	114000	29979680	13630	13630	13630	13630	15
492	20240404	113900	29775230	13630	13630	13630	13630	0
493	20240404	113800	29775230	13630	13630	13630	13630	10
494	20240404	113700	29638930	13630	13630	13630	13630	0
495	20240404	113600	29638930	13630	13630	13630	13630	0
496	20240404	113500	29638930	13630	13630	13630	13630	5
497	20240404	113400	29570780	13650	13650	13650	13650	36
498	20240404	113300	29079380	13630	13630	13630	13630	0
499	20240404	113200	29079380	13630	13630	13630	13630	0
500	20240404	113100	29079380	13630	13630	13630	13630	0
501	20240404	113000	29079380	13630	13630	13630	13630	0
502	20240404	112900	29079380	13630	13630	13630	13630	0
503	20240404	112800	29079380	13630	13630	13630	13630	0
504	20240404	112700	29079380	13630	13640	13640	13630	28
505	20240404	112600	28697730	13640	13640	13640	13640	0
506	20240404	112500	28697730	13640	13640	13640	13640	0
507	20240404	112400	28697730	13640	13640	13640	13640	13
508	20240404	112300	28520410	13640	13640	13640	13640	0
509	20240404	112200	28520410	13640	13640	13640	13640	0
510	20240404	112100	28520410	13640	13640	13640	13640	0
511	20240404	112000	28520410	13640	13640	13640	13640	10
512	20240404	111900	28384010	13640	13640	13640	13640	0
513	20240404	111800	28384010	13640	13640	13640	13640	0
514	20240404	111700	28384010	13640	13640	13640	13640	0
515	20240404	111600	28384010	13640	13640	13640	13640	0
516	20240404	111500	28384010	13640	13640	13640	13640	0
517	20240404	111400	28384010	13640	13640	13640	13640	0
518	20240404	111300	28384010	13640	13640	13640	13640	0
519	20240404	111200	28384010	13640	13640	13640	13640	0
520	20240404	111100	28384010	13640	13640	13640	13640	4
521	20240404	111000	28329450	13640	13640	13640	13640	0
522	20240404	110900	28329450	13640	13640	13640	13640	0
523	20240404	110800	28329450	13640	13640	13640	13640	0
524	20240404	110700	28329450	13640	13640	13640	13640	0
525	20240404	110600	28329450	13640	13640	13640	13640	0
526	20240404	110500	28329450	13640	13640	13640	13640	0
527	20240404	110400	28329450	13640	13640	13640	13640	0
528	20240404	110300	28329450	13640	13640	13640	13640	0
529	20240404	110200	28329450	13640	13640	13640	13640	0
530	20240404	110100	28329450	13640	13640	13640	13640	0
531	20240404	110000	28329450	13640	13640	13640	13640	0
532	20240404	105900	28329450	13640	13640	13640	13640	0
533	20240404	105800	28329450	13640	13640	13640	13640	0
534	20240404	105700	28329450	13640	13640	13640	13640	0
535	20240404	105600	28329450	13640	13640	13640	13640	0
536	20240404	105500	28329450	13640	13640	13640	13640	0
537	20240404	105400	28329450	13640	13640	13640	13640	0
538	20240404	105300	28329450	13640	13640	13640	13640	0
539	20240404	105200	28329450	13640	13640	13640	13640	0
540	20240404	105100	28329450	13640	13640	13640	13640	0
541	20240404	105000	28329450	13640	13640	13640	13640	0
542	20240404	104900	28329450	13640	13640	13640	13640	0
543	20240404	104800	28329450	13640	13640	13640	13640	0
544	20240404	104700	28329450	13640	13640	13640	13640	0
545	20240404	104600	28329450	13640	13640	13640	13640	0
546	20240404	104500	28329450	13640	13640	13640	13640	0
547	20240404	104400	28329450	13640	13640	13640	13640	1
548	20240404	104300	28315810	13650	13650	13650	13650	0
549	20240404	104200	28315810	13650	13650	13650	13650	0
550	20240404	104100	28315810	13650	13650	13650	13650	0
551	20240404	104000	28315810	13650	13650	13650	13650	0
552	20240404	103900	28315810	13650	13650	13650	13650	0
553	20240404	103800	28315810	13650	13650	13650	13650	0
554	20240404	103700	28315810	13650	13650	13650	13650	0
555	20240404	103600	28315810	13650	13650	13650	13650	0
556	20240404	103500	28315810	13650	13650	13650	13650	0
557	20240404	103400	28315810	13650	13650	13650	13650	0
558	20240404	103300	28315810	13650	13650	13650	13650	0
559	20240404	103200	28315810	13650	13650	13650	13650	0
560	20240404	103100	28315810	13650	13650	13650	13650	1
561	20240404	103000	28302160	13630	13630	13630	13630	0
562	20240404	102900	28302160	13630	13630	13630	13630	0
563	20240404	102800	28302160	13630	13640	13640	13630	393
564	20240404	102700	22943100	13650	13650	13650	13650	0
565	20240404	102600	22943100	13650	13650	13650	13650	0
566	20240404	102500	22943100	13650	13650	13650	13650	26
567	20240404	102400	22588200	13650	13650	13650	13650	0
568	20240404	102300	22588200	13650	13650	13650	13650	0
569	20240404	102200	22588200	13650	13650	13650	13650	0
570	20240404	102100	22588200	13650	13650	13650	13650	10
571	20240404	102000	22451700	13660	13660	13660	13660	0
572	20240404	101900	22451700	13660	13660	13660	13660	0
573	20240404	101800	22451700	13660	13660	13660	13660	0
574	20240404	101700	22451700	13660	13660	13660	13660	0
575	20240404	101600	22451700	13660	13660	13660	13660	0
576	20240404	101500	22451700	13660	13660	13660	13660	7
577	20240404	101400	22356080	13660	13660	13660	13660	0
578	20240404	101300	22356080	13660	13660	13660	13660	0
579	20240404	101200	22356080	13660	13660	13660	13660	300
580	20240404	101100	18258080	13660	13660	13660	13660	142
581	20240404	101000	16318360	13670	13670	13670	13670	0
582	20240404	100900	16318360	13670	13670	13670	13670	0
583	20240404	100800	16318360	13670	13670	13670	13670	0
584	20240404	100700	16318360	13670	13670	13670	13670	0
585	20240404	100600	16318360	13670	13670	13670	13670	0
586	20240404	100500	16318360	13670	13670	13670	13670	0
587	20240404	100400	16318360	13670	13670	13670	13670	1
588	20240404	100300	16304690	13620	13640	13640	13620	709
589	20240404	100200	6642780	13640	13640	13640	13640	0
590	20240404	100100	6642780	13640	13640	13640	13640	0
591	20240404	100000	6642780	13640	13640	13640	13640	0
592	20240404	095900	6642780	13640	13640	13640	13640	0
593	20240404	095800	6642780	13640	13640	13640	13640	0
594	20240404	095700	6642780	13640	13640	13640	13640	0
595	20240404	095600	6642780	13640	13640	13640	13640	0
596	20240404	095500	6642780	13640	13640	13640	13640	0
597	20240404	095400	6642780	13640	13640	13640	13640	158
598	20240404	095300	4487660	13670	13670	13670	13670	0
599	20240404	095200	4487660	13670	13670	13670	13670	0
600	20240404	095100	4487660	13670	13670	13670	13670	0
601	20240404	095000	4487660	13670	13670	13670	13670	0
602	20240404	094900	4487660	13670	13670	13670	13670	0
603	20240404	094800	4487660	13670	13670	13670	13670	0
604	20240404	094700	4487660	13670	13670	13670	13670	0
605	20240404	094600	4487660	13670	13670	13670	13670	0
606	20240404	094500	4487660	13670	13670	13670	13670	0
607	20240404	094400	4487660	13670	13670	13670	13670	0
608	20240404	094300	4487660	13670	13670	13670	13670	0
609	20240404	094200	4487660	13670	13670	13670	13670	0
610	20240404	094100	4487660	13670	13670	13670	13670	0
611	20240404	094000	4487660	13670	13670	13670	13670	0
612	20240404	093900	4487660	13670	13670	13670	13670	1
613	20240404	093800	4473990	13670	13670	13670	13670	0
614	20240404	093700	4473990	13670	13670	13670	13670	9
615	20240404	093600	4350960	13680	13680	13680	13680	1
616	20240404	093500	4337280	13680	13680	13680	13680	0
617	20240404	093400	4337280	13680	13680	13680	13680	0
618	20240404	093300	4337280	13680	13680	13680	13680	0
619	20240404	093200	4337280	13680	13680	13680	13680	0
620	20240404	093100	4337280	13680	13680	13680	13680	0
621	20240404	093000	4337280	13680	13680	13680	13680	1
622	20240404	092900	4323600	13640	13640	13640	13640	0
623	20240404	092800	4323600	13640	13640	13640	13640	0
624	20240404	092700	4323600	13640	13640	13640	13640	143
625	20240404	092600	2373080	13640	13640	13640	13640	0
626	20240404	092500	2373080	13640	13640	13640	13640	0
627	20240404	092400	2373080	13640	13640	13640	13640	0
628	20240404	092300	2373080	13640	13640	13640	13640	0
629	20240404	092200	2373080	13640	13640	13640	13640	0
630	20240404	092100	2373080	13640	13640	13640	13640	0
631	20240404	092000	2373080	13640	13640	13640	13640	0
632	20240404	091900	2373080	13640	13640	13640	13640	0
633	20240404	091800	2373080	13640	13640	13640	13640	72
634	20240404	091700	1391000	13640	13640	13640	13640	23
635	20240404	091600	1077280	13630	13630	13630	13630	0
636	20240404	091500	1077280	13630	13630	13630	13630	0
637	20240404	091400	1077280	13630	13630	13630	13630	0
638	20240404	091300	1077280	13630	13630	13630	13630	0
639	20240404	091200	1077280	13630	13630	13630	13630	0
640	20240404	091100	1077280	13630	13630	13630	13630	0
641	20240404	091000	1077280	13630	13630	13630	13630	28
642	20240404	090900	695640	13640	13640	13640	13640	31
643	20240404	090800	272800	13640	13640	13640	13640	1
644	20240404	090700	259160	13640	13640	13640	13640	0
645	20240404	090600	259160	13640	13640	13640	13640	1
646	20240404	090500	245520	13640	13640	13640	13640	0
647	20240404	090400	245520	13640	13640	13640	13640	4
648	20240404	090300	190960	13640	13640	13640	13640	1
649	20240404	090200	177320	13640	13640	13640	13640	0
650	20240404	090100	177320	13640	13640	13640	13640	0
651	20240404	090000	177320	13640	13640	13640	13640	13