KissMeData/365900/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205100	91086855	4400	4400	4400	4400	359
3	20240403	205000	91086855	4400	4400	4400	4400	0
4	20240403	204900	91086855	4400	4400	4400	4400	0
5	20240403	204800	91086855	4400	4400	4400	4400	0
6	20240403	204700	91086855	4400	4400	4400	4400	0
7	20240403	204600	91086855	4400	4400	4400	4400	0
8	20240403	204500	91086855	4400	4400	4400	4400	0
9	20240403	204400	91086855	4400	4400	4400	4400	0
10	20240403	204300	91086855	4400	4400	4400	4400	0
11	20240403	204200	91086855	4400	4400	4400	4400	0
12	20240403	204100	91086855	4400	4400	4400	4400	0
13	20240403	204000	91086855	4400	4400	4400	4400	0
14	20240403	203900	91086855	4400	4400	4400	4400	0
15	20240403	203800	91086855	4400	4400	4400	4400	0
16	20240403	203700	91086855	4400	4400	4400	4400	0
17	20240403	203600	91086855	4400	4400	4400	4400	0
18	20240403	203500	91086855	4400	4400	4400	4400	0
19	20240403	203400	91086855	4400	4400	4400	4400	0
20	20240403	203300	91086855	4400	4400	4400	4400	0
21	20240403	203200	91086855	4400	4400	4400	4400	0
22	20240403	203100	91086855	4400	4400	4400	4400	0
23	20240403	203000	91086855	4400	4400	4400	4400	0
24	20240403	202900	91086855	4400	4400	4400	4400	0
25	20240403	202800	91086855	4400	4400	4400	4400	0
26	20240403	202700	91086855	4400	4400	4400	4400	0
27	20240403	202600	91086855	4400	4400	4400	4400	0
28	20240403	202500	91086855	4400	4400	4400	4400	0
29	20240403	202400	91086855	4400	4400	4400	4400	0
30	20240403	202300	91086855	4400	4400	4400	4400	0
31	20240403	202200	91086855	4400	4400	4400	4400	0
32	20240403	202100	91086855	4400	4400	4400	4400	359
33	20240403	202000	91086855	4400	4400	4400	4400	0
34	20240403	201900	91086855	4400	4400	4400	4400	0
35	20240403	201800	91086855	4400	4400	4400	4400	0
36	20240403	201700	91086855	4400	4400	4400	4400	0
37	20240403	201600	91086855	4400	4400	4400	4400	0
38	20240403	201500	91086855	4400	4400	4400	4400	0
39	20240403	201400	91086855	4400	4400	4400	4400	0
40	20240403	201300	91086855	4400	4400	4400	4400	0
41	20240403	201200	91086855	4400	4400	4400	4400	0
42	20240403	201100	91086855	4400	4400	4400	4400	0
43	20240403	201000	91086855	4400	4400	4400	4400	0
44	20240403	200900	91086855	4400	4400	4400	4400	0
45	20240403	200800	91086855	4400	4400	4400	4400	0
46	20240403	200700	91086855	4400	4400	4400	4400	0
47	20240403	200600	91086855	4400	4400	4400	4400	0
48	20240403	200500	91086855	4400	4400	4400	4400	0
49	20240403	200400	91086855	4400	4400	4400	4400	0
50	20240403	200300	91086855	4400	4400	4400	4400	0
51	20240403	200200	91086855	4400	4400	4400	4400	0
52	20240403	200100	91086855	4400	4400	4400	4400	0
53	20240403	200000	91086855	4400	4400	4400	4400	0
54	20240403	195900	91086855	4400	4400	4400	4400	0
55	20240403	195800	91086855	4400	4400	4400	4400	0
56	20240403	195700	91086855	4400	4400	4400	4400	0
57	20240403	195600	91086855	4400	4400	4400	4400	0
58	20240403	195500	91086855	4400	4400	4400	4400	0
59	20240403	195400	91086855	4400	4400	4400	4400	0
60	20240403	195300	91086855	4400	4400	4400	4400	0
61	20240403	195200	91086855	4400	4400	4400	4400	0
62	20240403	195100	91086855	4400	4400	4400	4400	359
63	20240403	195000	91086855	4400	4400	4400	4400	0
64	20240403	194900	91086855	4400	4400	4400	4400	0
65	20240403	194800	91086855	4400	4400	4400	4400	0
66	20240403	194700	91086855	4400	4400	4400	4400	0
67	20240403	194600	91086855	4400	4400	4400	4400	0
68	20240403	194500	91086855	4400	4400	4400	4400	0
69	20240403	194400	91086855	4400	4400	4400	4400	0
70	20240403	194300	91086855	4400	4400	4400	4400	0
71	20240403	194200	91086855	4400	4400	4400	4400	0
72	20240403	194100	91086855	4400	4400	4400	4400	0
73	20240403	194000	91086855	4400	4400	4400	4400	0
74	20240403	193900	91086855	4400	4400	4400	4400	0
75	20240403	193800	91086855	4400	4400	4400	4400	0
76	20240403	193700	91086855	4400	4400	4400	4400	0
77	20240403	193600	91086855	4400	4400	4400	4400	0
78	20240403	193500	91086855	4400	4400	4400	4400	0
79	20240403	193400	91086855	4400	4400	4400	4400	0
80	20240403	193300	91086855	4400	4400	4400	4400	0
81	20240403	193200	91086855	4400	4400	4400	4400	0
82	20240403	193100	91086855	4400	4400	4400	4400	0
83	20240403	193000	91086855	4400	4400	4400	4400	0
84	20240403	192900	91086855	4400	4400	4400	4400	0
85	20240403	192800	91086855	4400	4400	4400	4400	0
86	20240403	192700	91086855	4400	4400	4400	4400	0
87	20240403	192600	91086855	4400	4400	4400	4400	0
88	20240403	192500	91086855	4400	4400	4400	4400	0
89	20240403	192400	91086855	4400	4400	4400	4400	0
90	20240403	192300	91086855	4400	4400	4400	4400	0
91	20240403	192200	91086855	4400	4400	4400	4400	0
92	20240403	192100	91086855	4400	4400	4400	4400	359
93	20240403	192000	91086855	4400	4400	4400	4400	0
94	20240403	191900	91086855	4400	4400	4400	4400	0
95	20240403	191800	91086855	4400	4400	4400	4400	0
96	20240403	191700	91086855	4400	4400	4400	4400	0
97	20240403	191600	91086855	4400	4400	4400	4400	0
98	20240403	191500	91086855	4400	4400	4400	4400	0
99	20240403	191400	91086855	4400	4400	4400	4400	0
100	20240403	191300	91086855	4400	4400	4400	4400	0
101	20240403	191200	91086855	4400	4400	4400	4400	0
102	20240403	191100	91086855	4400	4400	4400	4400	0
103	20240403	191000	91086855	4400	4400	4400	4400	0
104	20240403	190900	91086855	4400	4400	4400	4400	0
105	20240403	190800	91086855	4400	4400	4400	4400	0
106	20240403	190700	91086855	4400	4400	4400	4400	0
107	20240403	190600	91086855	4400	4400	4400	4400	0
108	20240403	190500	91086855	4400	4400	4400	4400	0
109	20240403	190400	91086855	4400	4400	4400	4400	0
110	20240403	190300	91086855	4400	4400	4400	4400	0
111	20240403	190200	91086855	4400	4400	4400	4400	0
112	20240403	190100	91086855	4400	4400	4400	4400	0
113	20240403	190000	91086855	4400	4400	4400	4400	0
114	20240403	185900	91086855	4400	4400	4400	4400	0
115	20240403	185800	91086855	4400	4400	4400	4400	0
116	20240403	185700	91086855	4400	4400	4400	4400	0
117	20240403	185600	91086855	4400	4400	4400	4400	0
118	20240403	185500	91086855	4400	4400	4400	4400	0
119	20240403	185400	91086855	4400	4400	4400	4400	0
120	20240403	185300	91086855	4400	4400	4400	4400	0
121	20240403	185200	91086855	4400	4400	4400	4400	0
122	20240403	185100	91086855	4400	4400	4400	4400	359
123	20240403	185000	91086855	4400	4400	4400	4400	0
124	20240403	184900	91086855	4400	4400	4400	4400	0
125	20240403	184800	91086855	4400	4400	4400	4400	0
126	20240403	184700	91086855	4400	4400	4400	4400	0
127	20240403	184600	91086855	4400	4400	4400	4400	0
128	20240403	184500	91086855	4400	4400	4400	4400	0
129	20240403	184400	91086855	4400	4400	4400	4400	0
130	20240403	184300	91086855	4400	4400	4400	4400	0
131	20240403	184200	91086855	4400	4400	4400	4400	0
132	20240403	184100	91086855	4400	4400	4400	4400	0
133	20240403	184000	91086855	4400	4400	4400	4400	0
134	20240403	183900	91086855	4400	4400	4400	4400	0
135	20240403	183800	91086855	4400	4400	4400	4400	0
136	20240403	183700	91086855	4400	4400	4400	4400	0
137	20240403	183600	91086855	4400	4400	4400	4400	0
138	20240403	183500	91086855	4400	4400	4400	4400	0
139	20240403	183400	91086855	4400	4400	4400	4400	0
140	20240403	183300	91086855	4400	4400	4400	4400	0
141	20240403	183200	91086855	4400	4400	4400	4400	0
142	20240403	183100	91086855	4400	4400	4400	4400	0
143	20240403	183000	91086855	4400	4400	4400	4400	0
144	20240403	182900	91086855	4400	4400	4400	4400	0
145	20240403	182800	91086855	4400	4400	4400	4400	0
146	20240403	182700	91086855	4400	4400	4400	4400	0
147	20240403	182600	91086855	4400	4400	4400	4400	0
148	20240403	182500	91086855	4400	4400	4400	4400	0
149	20240403	182400	91086855	4400	4400	4400	4400	0
150	20240403	182300	91086855	4400	4400	4400	4400	0
151	20240403	182200	91086855	4400	4400	4400	4400	0
152	20240403	182100	91086855	4400	4400	4400	4400	359
153	20240403	182000	91086855	4400	4400	4400	4400	0
154	20240403	181900	91086855	4400	4400	4400	4400	0
155	20240403	181800	91086855	4400	4400	4400	4400	0
156	20240403	181700	91086855	4400	4400	4400	4400	0
157	20240403	181600	91086855	4400	4400	4400	4400	0
158	20240403	181500	91086855	4400	4400	4400	4400	0
159	20240403	181400	91086855	4400	4400	4400	4400	0
160	20240403	181300	91086855	4400	4400	4400	4400	0
161	20240403	181200	91086855	4400	4400	4400	4400	0
162	20240403	181100	91086855	4400	4400	4400	4400	0
163	20240403	181000	91086855	4400	4400	4400	4400	0
164	20240403	180900	91086855	4400	4400	4400	4400	0
165	20240403	180800	91086855	4400	4400	4400	4400	0
166	20240403	180700	91086855	4400	4400	4400	4400	0
167	20240403	180600	91086855	4400	4400	4400	4400	0
168	20240403	180500	91086855	4400	4400	4400	4400	0
169	20240403	180400	91086855	4400	4400	4400	4400	0
170	20240403	180300	91086855	4400	4400	4400	4400	0
171	20240403	180200	91086855	4400	4400	4400	4400	0
172	20240403	180100	91086855	4400	4400	4400	4400	0
173	20240403	180000	91086855	4400	4400	4400	4400	0
174	20240403	175900	91086855	4400	4400	4400	4400	0
175	20240403	175800	91086855	4400	4400	4400	4400	0
176	20240403	175700	91086855	4400	4400	4400	4400	0
177	20240403	175600	91086855	4400	4400	4400	4400	0
178	20240403	175500	91086855	4400	4400	4400	4400	0
179	20240403	175400	91086855	4400	4400	4400	4400	0
180	20240403	175300	91086855	4400	4400	4400	4400	0
181	20240403	175200	91086855	4400	4400	4400	4400	0
182	20240403	175100	91086855	4400	4400	4400	4400	359
183	20240403	175000	91086855	4400	4400	4400	4400	0
184	20240403	174900	91086855	4400	4400	4400	4400	0
185	20240403	174800	91086855	4400	4400	4400	4400	0
186	20240403	174700	91086855	4400	4400	4400	4400	0
187	20240403	174600	91086855	4400	4400	4400	4400	0
188	20240403	174500	91086855	4400	4400	4400	4400	0
189	20240403	174400	91086855	4400	4400	4400	4400	0
190	20240403	174300	91086855	4400	4400	4400	4400	0
191	20240403	174200	91086855	4400	4400	4400	4400	0
192	20240403	174100	91086855	4400	4400	4400	4400	0
193	20240403	174000	91086855	4400	4400	4400	4400	0
194	20240403	173900	91086855	4400	4400	4400	4400	0
195	20240403	173800	91086855	4400	4400	4400	4400	0
196	20240403	173700	91086855	4400	4400	4400	4400	0
197	20240403	173600	91086855	4400	4400	4400	4400	0
198	20240403	173500	91086855	4400	4400	4400	4400	0
199	20240403	173400	91086855	4400	4400	4400	4400	0
200	20240403	173300	91086855	4400	4400	4400	4400	0
201	20240403	173200	91086855	4400	4400	4400	4400	0
202	20240403	173100	91086855	4400	4400	4400	4400	0
203	20240403	173000	91086855	4400	4400	4400	4400	0
204	20240403	172900	91086855	4400	4400	4400	4400	0
205	20240403	172800	91086855	4400	4400	4400	4400	0
206	20240403	172700	91086855	4400	4400	4400	4400	0
207	20240403	172600	91086855	4400	4400	4400	4400	0
208	20240403	172500	91086855	4400	4400	4400	4400	0
209	20240403	172400	91086855	4400	4400	4400	4400	0
210	20240403	172300	91086855	4400	4400	4400	4400	0
211	20240403	172200	91086855	4400	4400	4400	4400	0
212	20240403	172100	91086855	4400	4400	4400	4400	359
213	20240403	172000	91086855	4400	4400	4400	4400	0
214	20240403	171900	91086855	4400	4400	4400	4400	0
215	20240403	171800	91086855	4400	4400	4400	4400	0
216	20240403	171700	91086855	4400	4400	4400	4400	0
217	20240403	171600	91086855	4400	4400	4400	4400	0
218	20240403	171500	91086855	4400	4400	4400	4400	0
219	20240403	171400	91086855	4400	4400	4400	4400	0
220	20240403	171300	91086855	4400	4400	4400	4400	0
221	20240403	171200	91086855	4400	4400	4400	4400	0
222	20240403	171100	91086855	4400	4400	4400	4400	0
223	20240403	171000	91086855	4400	4400	4400	4400	0
224	20240403	170900	91086855	4400	4400	4400	4400	0
225	20240403	170800	91086855	4400	4400	4400	4400	0
226	20240403	170700	91086855	4400	4400	4400	4400	0
227	20240403	170600	91086855	4400	4400	4400	4400	0
228	20240403	170500	91086855	4400	4400	4400	4400	0
229	20240403	170400	91086855	4400	4400	4400	4400	0
230	20240403	170300	91086855	4400	4400	4400	4400	0
231	20240403	170200	91086855	4400	4400	4400	4400	0
232	20240403	170100	91086855	4400	4400	4400	4400	0
233	20240403	170000	91086855	4400	4400	4400	4400	0
234	20240403	165900	91086855	4400	4400	4400	4400	0
235	20240403	165800	91086855	4400	4400	4400	4400	0
236	20240403	165700	91086855	4400	4400	4400	4400	0
237	20240403	165600	91086855	4400	4400	4400	4400	0
238	20240403	165500	91086855	4400	4400	4400	4400	0
239	20240403	165400	91086855	4400	4400	4400	4400	0
240	20240403	165300	91086855	4400	4400	4400	4400	0
241	20240403	165200	91086855	4400	4400	4400	4400	0
242	20240403	165100	91086855	4400	4400	4400	4400	359
243	20240403	165000	91086855	4400	4400	4400	4400	0
244	20240403	164900	91086855	4400	4400	4400	4400	0
245	20240403	164800	91086855	4400	4400	4400	4400	0
246	20240403	164700	91086855	4400	4400	4400	4400	0
247	20240403	164600	91086855	4400	4400	4400	4400	0
248	20240403	164500	91086855	4400	4400	4400	4400	0
249	20240403	164400	91086855	4400	4400	4400	4400	0
250	20240403	164300	91086855	4400	4400	4400	4400	0
251	20240403	164200	91086855	4400	4400	4400	4400	0
252	20240403	164100	91086855	4400	4400	4400	4400	0
253	20240403	164000	91086855	4400	4400	4400	4400	0
254	20240403	163900	91086855	4400	4400	4400	4400	0
255	20240403	163800	91086855	4400	4400	4400	4400	0
256	20240403	163700	91086855	4400	4400	4400	4400	0
257	20240403	163600	91086855	4400	4400	4400	4400	0
258	20240403	163500	91086855	4400	4400	4400	4400	0
259	20240403	163400	91086855	4400	4400	4400	4400	0
260	20240403	163300	91086855	4400	4400	4400	4400	0
261	20240403	163200	91086855	4400	4400	4400	4400	0
262	20240403	163100	91086855	4400	4400	4400	4400	0
263	20240403	163000	91086855	4400	4400	4400	4400	0
264	20240403	162900	91086855	4400	4400	4400	4400	0
265	20240403	162800	91086855	4400	4400	4400	4400	0
266	20240403	162700	91086855	4400	4400	4400	4400	0
267	20240403	162600	91086855	4400	4400	4400	4400	0
268	20240403	162500	91086855	4400	4400	4400	4400	0
269	20240403	162400	91086855	4400	4400	4400	4400	0
270	20240403	162300	91086855	4400	4400	4400	4400	0
271	20240403	162200	91086855	4400	4400	4400	4400	0
272	20240403	162100	91086855	4400	4400	4400	4400	359
273	20240403	162000	91086855	4400	4400	4400	4400	0
274	20240403	161900	91086855	4400	4400	4400	4400	0
275	20240403	161800	91086855	4400	4400	4400	4400	0
276	20240403	161700	91086855	4400	4400	4400	4400	0
277	20240403	161600	91086855	4400	4400	4400	4400	0
278	20240403	161500	91086855	4400	4400	4400	4400	0
279	20240403	161400	91086855	4400	4400	4400	4400	0
280	20240403	161300	91086855	4400	4400	4400	4400	0
281	20240403	161200	91086855	4400	4400	4400	4400	0
282	20240403	161100	91086855	4400	4400	4400	4400	0
283	20240403	161000	91086855	4400	4400	4400	4400	0
284	20240403	160900	91086855	4400	4400	4400	4400	0
285	20240403	160800	91086855	4400	4400	4400	4400	0
286	20240403	160700	91086855	4400	4400	4400	4400	0
287	20240403	160600	91086855	4400	4400	4400	4400	0
288	20240403	160500	91086855	4400	4400	4400	4400	0
289	20240403	160400	91086855	4400	4400	4400	4400	0
290	20240403	160300	91086855	4400	4400	4400	4400	0
291	20240403	160200	91086855	4400	4400	4400	4400	0
292	20240403	160100	91086855	4400	4400	4400	4400	0
293	20240403	160000	91086855	4400	4400	4400	4400	0
294	20240403	155900	91086855	4400	4400	4400	4400	0
295	20240403	155800	91086855	4400	4400	4400	4400	0
296	20240403	155700	91086855	4400	4400	4400	4400	0
297	20240403	155600	91086855	4400	4400	4400	4400	0
298	20240403	155500	91086855	4400	4400	4400	4400	0
299	20240403	155400	91086855	4400	4400	4400	4400	0
300	20240403	155300	91086855	4400	4400	4400	4400	0
301	20240403	155200	91086855	4400	4400	4400	4400	0
302	20240403	155100	91086855	4400	4400	4400	4400	359
303	20240403	155000	91086855	4400	4400	4400	4400	0
304	20240403	154900	91086855	4400	4400	4400	4400	0
305	20240403	154800	91086855	4400	4400	4400	4400	0
306	20240403	154700	91086855	4400	4400	4400	4400	0
307	20240403	154600	91086855	4400	4400	4400	4400	0
308	20240403	154500	91086855	4400	4400	4400	4400	0
309	20240403	154400	91086855	4400	4400	4400	4400	0
310	20240403	154300	91086855	4400	4400	4400	4400	0
311	20240403	154200	91086855	4400	4400	4400	4400	0
312	20240403	154100	91086855	4400	4400	4400	4400	0
313	20240403	154000	91086855	4400	4400	4400	4400	0
314	20240403	153900	91086855	4400	4400	4400	4400	0
315	20240403	153800	91086855	4400	4400	4400	4400	0
316	20240403	153700	91086855	4400	4400	4400	4400	0
317	20240403	153600	91086855	4400	4400	4400	4400	0
318	20240403	153500	91086855	4400	4400	4400	4400	0
319	20240403	153400	91086855	4400	4400	4400	4400	0
320	20240403	153300	91086855	4400	4400	4400	4400	0
321	20240403	153200	91086855	4400	4400	4400	4400	0
322	20240403	153100	91086855	4400	4400	4400	4400	0
323	20240403	153000	91086855	4400	4400	4400	4400	359
324	20240403	152900	89507255	4400	4400	4400	4400	0
325	20240403	152800	89507255	4400	4400	4400	4400	0
326	20240403	152700	89507255	4400	4400	4400	4400	0
327	20240403	152600	89507255	4400	4400	4400	4400	0
328	20240403	152500	89507255	4400	4400	4400	4400	0
329	20240403	152400	89507255	4400	4400	4400	4400	0
330	20240403	152300	89507255	4400	4400	4400	4400	0
331	20240403	152200	89507255	4400	4400	4400	4400	0
332	20240403	152100	89507255	4400	4400	4400	4400	0
333	20240403	152000	89507255	4400	4400	4400	4400	0
334	20240403	151900	89507255	4400	4400	4400	4400	45
335	20240403	151800	89309255	4400	4400	4400	4400	11
336	20240403	151700	89260855	4455	4455	4455	4455	0
337	20240403	151600	89260855	4455	4455	4455	4455	0
338	20240403	151500	89260855	4455	4455	4455	4455	0
339	20240403	151400	89260855	4455	4455	4455	4455	0
340	20240403	151300	89260855	4455	4455	4455	4455	0
341	20240403	151200	89260855	4455	4455	4455	4455	0
342	20240403	151100	89260855	4455	4455	4455	4455	0
343	20240403	151000	89260855	4455	4455	4455	4455	0
344	20240403	150900	89260855	4455	4405	4455	4405	31
345	20240403	150800	89124250	4400	4400	4400	4400	22
346	20240403	150700	89027450	4400	4400	4400	4400	12
347	20240403	150600	88974650	4395	4395	4395	4395	0
348	20240403	150500	88974650	4395	4395	4395	4395	0
349	20240403	150400	88974650	4395	4395	4395	4395	0
350	20240403	150300	88974650	4395	4395	4395	4395	0
351	20240403	150200	88974650	4395	4395	4395	4395	0
352	20240403	150100	88974650	4395	4395	4395	4395	0
353	20240403	150000	88974650	4395	4395	4395	4395	0
354	20240403	145900	88974650	4395	4380	4395	4380	531
355	20240403	145800	86644620	4380	4380	4380	4380	0
356	20240403	145700	86644620	4380	4380	4380	4380	0
357	20240403	145600	86644620	4380	4380	4380	4380	0
358	20240403	145500	86644620	4380	4380	4380	4380	0
359	20240403	145400	86644620	4380	4380	4380	4380	0
360	20240403	145300	86644620	4380	4380	4380	4380	0
361	20240403	145200	86644620	4380	4380	4380	4380	0
362	20240403	145100	86644620	4380	4380	4380	4380	0
363	20240403	145000	86644620	4380	4380	4380	4380	0
364	20240403	144900	86644620	4380	4380	4380	4380	0
365	20240403	144800	86644620	4380	4380	4380	4380	0
366	20240403	144700	86644620	4380	4380	4380	4380	0
367	20240403	144600	86644620	4380	4380	4380	4380	5
368	20240403	144500	86622720	4380	4380	4380	4380	0
369	20240403	144400	86622720	4380	4380	4380	4380	0
370	20240403	144300	86622720	4380	4380	4380	4380	0
371	20240403	144200	86622720	4380	4380	4380	4380	0
372	20240403	144100	86622720	4380	4380	4380	4380	0
373	20240403	144000	86622720	4380	4380	4380	4380	0
374	20240403	143900	86622720	4380	4380	4380	4380	0
375	20240403	143800	86622720	4380	4380	4380	4380	0
376	20240403	143700	86622720	4380	4380	4380	4380	0
377	20240403	143600	86622720	4380	4380	4380	4380	0
378	20240403	143500	86622720	4380	4380	4380	4380	100
379	20240403	143400	86184720	4375	4375	4375	4375	1
380	20240403	143300	86180345	4375	4375	4375	4375	1
381	20240403	143200	86175970	4380	4380	4380	4380	0
382	20240403	143100	86175970	4380	4380	4380	4380	0
383	20240403	143000	86175970	4380	4380	4380	4380	0
384	20240403	142900	86175970	4380	4380	4380	4380	0
385	20240403	142800	86175970	4380	4380	4380	4380	0
386	20240403	142700	86175970	4380	4380	4380	4380	0
387	20240403	142600	86175970	4380	4380	4380	4380	0
388	20240403	142500	86175970	4380	4380	4380	4380	0
389	20240403	142400	86175970	4380	4380	4380	4380	0
390	20240403	142300	86175970	4380	4380	4380	4380	0
391	20240403	142200	86175970	4380	4380	4380	4380	0
392	20240403	142100	86175970	4380	4380	4380	4380	0
393	20240403	142000	86175970	4380	4380	4380	4380	0
394	20240403	141900	86175970	4380	4380	4380	4380	0
395	20240403	141800	86175970	4380	4380	4380	4380	0
396	20240403	141700	86175970	4380	4380	4380	4380	49
397	20240403	141600	85961350	4380	4380	4380	4380	0
398	20240403	141500	85961350	4380	4380	4380	4380	0
399	20240403	141400	85961350	4380	4380	4380	4380	0
400	20240403	141300	85961350	4380	4380	4380	4380	0
401	20240403	141200	85961350	4380	4380	4380	4380	7
402	20240403	141100	85930690	4375	4375	4375	4375	0
403	20240403	141000	85930690	4375	4375	4375	4375	0
404	20240403	140900	85930690	4375	4375	4375	4375	0
405	20240403	140800	85930690	4375	4375	4375	4375	0
406	20240403	140700	85930690	4375	4375	4375	4375	0
407	20240403	140600	85930690	4375	4375	4375	4375	0
408	20240403	140500	85930690	4375	4375	4375	4375	0
409	20240403	140400	85930690	4375	4375	4375	4375	0
410	20240403	140300	85930690	4375	4375	4375	4375	0
411	20240403	140200	85930690	4375	4375	4375	4375	0
412	20240403	140100	85930690	4375	4375	4375	4375	0
413	20240403	140000	85930690	4375	4375	4375	4375	0
414	20240403	135900	85930690	4375	4375	4375	4375	5
415	20240403	135800	85908815	4370	4370	4370	4370	0
416	20240403	135700	85908815	4370	4370	4370	4370	0
417	20240403	135600	85908815	4370	4370	4370	4370	0
418	20240403	135500	85908815	4370	4380	4380	4370	5648
419	20240403	135400	61195945	4385	4385	4385	4385	0
420	20240403	135300	61195945	4385	4385	4385	4385	0
421	20240403	135200	61195945	4385	4385	4385	4385	0
422	20240403	135100	61195945	4385	4385	4385	4385	0
423	20240403	135000	61195945	4385	4385	4385	4385	500
424	20240403	134900	59003445	4380	4380	4380	4380	0
425	20240403	134800	59003445	4380	4380	4380	4380	0
426	20240403	134700	59003445	4380	4380	4380	4380	0
427	20240403	134600	59003445	4380	4380	4380	4380	0
428	20240403	134500	59003445	4380	4380	4380	4380	0
429	20240403	134400	59003445	4380	4380	4380	4380	0
430	20240403	134300	59003445	4380	4380	4380	4380	0
431	20240403	134200	59003445	4380	4380	4380	4380	0
432	20240403	134100	59003445	4380	4380	4380	4380	0
433	20240403	134000	59003445	4380	4380	4380	4380	0
434	20240403	133900	59003445	4380	4380	4380	4380	0
435	20240403	133800	59003445	4380	4380	4380	4380	0
436	20240403	133700	59003445	4380	4380	4380	4380	0
437	20240403	133600	59003445	4380	4380	4380	4380	0
438	20240403	133500	59003445	4380	4380	4380	4380	0
439	20240403	133400	59003445	4380	4380	4380	4380	0
440	20240403	133300	59003445	4380	4380	4380	4380	0
441	20240403	133200	59003445	4380	4380	4380	4380	0
442	20240403	133100	59003445	4380	4380	4380	4380	0
443	20240403	133000	59003445	4380	4380	4380	4380	0
444	20240403	132900	59003445	4380	4380	4380	4380	0
445	20240403	132800	59003445	4380	4380	4380	4380	0
446	20240403	132700	59003445	4380	4380	4380	4380	0
447	20240403	132600	59003445	4380	4380	4380	4380	0
448	20240403	132500	59003445	4380	4380	4380	4380	0
449	20240403	132400	59003445	4380	4380	4380	4380	0
450	20240403	132300	59003445	4380	4380	4380	4380	765
451	20240403	132200	55652745	4380	4380	4380	4380	376
452	20240403	132100	54005865	4380	4380	4380	4380	212
453	20240403	132000	53077305	4380	4380	4380	4380	2005
454	20240403	131900	44295405	4380	4380	4380	4380	0
455	20240403	131800	44295405	4380	4380	4380	4380	0
456	20240403	131700	44295405	4380	4380	4380	4380	0
457	20240403	131600	44295405	4380	4390	4390	4380	1642
458	20240403	131500	37097935	4405	4405	4405	4405	0
459	20240403	131400	37097935	4405	4405	4405	4405	0
460	20240403	131300	37097935	4405	4405	4405	4405	0
461	20240403	131200	37097935	4405	4405	4405	4405	0
462	20240403	131100	37097935	4405	4405	4405	4405	0
463	20240403	131000	37097935	4405	4405	4405	4405	0
464	20240403	130900	37097935	4405	4405	4405	4405	0
465	20240403	130800	37097935	4405	4405	4405	4405	0
466	20240403	130700	37097935	4405	4405	4405	4405	0
467	20240403	130600	37097935	4405	4405	4405	4405	0
468	20240403	130500	37097935	4405	4405	4405	4405	0
469	20240403	130400	37097935	4405	4405	4405	4405	0
470	20240403	130300	37097935	4405	4405	4405	4405	0
471	20240403	130200	37097935	4405	4405	4405	4405	0
472	20240403	130100	37097935	4405	4405	4405	4405	0
473	20240403	130000	37097935	4405	4405	4405	4405	0
474	20240403	125900	37097935	4405	4405	4405	4405	0
475	20240403	125800	37097935	4405	4405	4405	4405	0
476	20240403	125700	37097935	4405	4405	4405	4405	0
477	20240403	125600	37097935	4405	4405	4405	4405	0
478	20240403	125500	37097935	4405	4405	4405	4405	0
479	20240403	125400	37097935	4405	4405	4405	4405	0
480	20240403	125300	37097935	4405	4405	4405	4405	0
481	20240403	125200	37097935	4405	4405	4405	4405	0
482	20240403	125100	37097935	4405	4405	4405	4405	0
483	20240403	125000	37097935	4405	4405	4405	4405	3
484	20240403	124900	37084720	4405	4405	4405	4405	5
485	20240403	124800	37062695	4380	4380	4380	4380	0
486	20240403	124700	37062695	4380	4380	4380	4380	0
487	20240403	124600	37062695	4380	4380	4380	4380	0
488	20240403	124500	37062695	4380	4380	4380	4380	0
489	20240403	124400	37062695	4380	4380	4380	4380	0
490	20240403	124300	37062695	4380	4380	4380	4380	0
491	20240403	124200	37062695	4380	4380	4380	4380	0
492	20240403	124100	37062695	4380	4380	4380	4380	0
493	20240403	124000	37062695	4380	4380	4380	4380	0
494	20240403	123900	37062695	4380	4380	4380	4380	0
495	20240403	123800	37062695	4380	4380	4380	4380	0
496	20240403	123700	37062695	4380	4380	4380	4380	0
497	20240403	123600	37062695	4380	4380	4380	4380	0
498	20240403	123500	37062695	4380	4380	4380	4380	0
499	20240403	123400	37062695	4380	4380	4380	4380	0
500	20240403	123300	37062695	4380	4380	4380	4380	0
501	20240403	123200	37062695	4380	4380	4380	4380	0
502	20240403	123100	37062695	4380	4380	4380	4380	0
503	20240403	123000	37062695	4380	4380	4380	4380	0
504	20240403	122900	37062695	4380	4380	4380	4380	0
505	20240403	122800	37062695	4380	4380	4380	4380	0
506	20240403	122700	37062695	4380	4380	4380	4380	0
507	20240403	122600	37062695	4380	4380	4380	4380	0
508	20240403	122500	37062695	4380	4380	4380	4380	0
509	20240403	122400	37062695	4380	4380	4380	4380	0
510	20240403	122300	37062695	4380	4380	4380	4380	0
511	20240403	122200	37062695	4380	4380	4380	4380	0
512	20240403	122100	37062695	4380	4380	4380	4380	0
513	20240403	122000	37062695	4380	4380	4380	4380	7
514	20240403	121900	37032035	4380	4380	4380	4380	0
515	20240403	121800	37032035	4380	4380	4380	4380	0
516	20240403	121700	37032035	4380	4380	4380	4380	0
517	20240403	121600	37032035	4380	4380	4380	4380	211
518	20240403	121500	36107855	4380	4380	4380	4380	0
519	20240403	121400	36107855	4380	4380	4380	4380	0
520	20240403	121300	36107855	4380	4380	4380	4380	1
521	20240403	121200	36103475	4380	4380	4380	4380	0
522	20240403	121100	36103475	4380	4380	4380	4380	0
523	20240403	121000	36103475	4380	4380	4380	4380	0
524	20240403	120900	36103475	4380	4380	4380	4380	0
525	20240403	120800	36103475	4380	4380	4380	4380	0
526	20240403	120700	36103475	4380	4380	4380	4380	0
527	20240403	120600	36103475	4380	4380	4380	4380	0
528	20240403	120500	36103475	4380	4380	4380	4380	0
529	20240403	120400	36103475	4380	4380	4380	4380	0
530	20240403	120300	36103475	4380	4380	4380	4380	0
531	20240403	120200	36103475	4380	4380	4380	4380	0
532	20240403	120100	36103475	4380	4380	4380	4380	0
533	20240403	120000	36103475	4380	4380	4380	4380	0
534	20240403	115900	36103475	4380	4380	4380	4380	0
535	20240403	115800	36103475	4380	4380	4380	4380	0
536	20240403	115700	36103475	4380	4380	4380	4380	10
537	20240403	115600	36059675	4380	4380	4380	4380	0
538	20240403	115500	36059675	4380	4380	4380	4380	1
539	20240403	115400	36055295	4385	4385	4385	4385	0
540	20240403	115300	36055295	4385	4385	4385	4385	0
541	20240403	115200	36055295	4385	4385	4385	4385	0
542	20240403	115100	36055295	4385	4385	4385	4385	0
543	20240403	115000	36055295	4385	4385	4385	4385	0
544	20240403	114900	36055295	4385	4385	4385	4385	0
545	20240403	114800	36055295	4385	4385	4385	4385	0
546	20240403	114700	36055295	4385	4385	4385	4385	0
547	20240403	114600	36055295	4385	4385	4385	4385	0
548	20240403	114500	36055295	4385	4385	4385	4385	0
549	20240403	114400	36055295	4385	4385	4385	4385	0
550	20240403	114300	36055295	4385	4385	4385	4385	0
551	20240403	114200	36055295	4385	4385	4385	4385	0
552	20240403	114100	36055295	4385	4385	4385	4385	0
553	20240403	114000	36055295	4385	4385	4385	4385	0
554	20240403	113900	36055295	4385	4385	4385	4385	0
555	20240403	113800	36055295	4385	4385	4385	4385	0
556	20240403	113700	36055295	4385	4385	4385	4385	0
557	20240403	113600	36055295	4385	4385	4385	4385	3
558	20240403	113500	36042140	4385	4385	4385	4385	0
559	20240403	113400	36042140	4385	4385	4385	4385	0
560	20240403	113300	36042140	4385	4385	4385	4385	0
561	20240403	113200	36042140	4385	4385	4385	4385	0
562	20240403	113100	36042140	4385	4385	4385	4385	0
563	20240403	113000	36042140	4385	4385	4385	4385	0
564	20240403	112900	36042140	4385	4385	4385	4385	0
565	20240403	112800	36042140	4385	4385	4385	4385	0
566	20240403	112700	36042140	4385	4385	4385	4385	0
567	20240403	112600	36042140	4385	4385	4385	4385	0
568	20240403	112500	36042140	4385	4385	4385	4385	0
569	20240403	112400	36042140	4385	4385	4385	4385	15
570	20240403	112300	35976365	4385	4385	4385	4385	3
571	20240403	112200	35963210	4385	4385	4385	4385	0
572	20240403	112100	35963210	4385	4385	4385	4385	0
573	20240403	112000	35963210	4385	4385	4385	4385	0
574	20240403	111900	35963210	4385	4385	4385	4385	0
575	20240403	111800	35963210	4385	4385	4385	4385	0
576	20240403	111700	35963210	4385	4385	4385	4385	0
577	20240403	111600	35963210	4385	4385	4385	4385	1
578	20240403	111500	35958825	4385	4385	4385	4385	0
579	20240403	111400	35958825	4385	4385	4385	4385	0
580	20240403	111300	35958825	4385	4385	4385	4385	0
581	20240403	111200	35958825	4385	4385	4385	4385	0
582	20240403	111100	35958825	4385	4385	4385	4385	0
583	20240403	111000	35958825	4385	4385	4385	4385	0
584	20240403	110900	35958825	4385	4385	4385	4385	0
585	20240403	110800	35958825	4385	4385	4385	4385	0
586	20240403	110700	35958825	4385	4385	4385	4385	2
587	20240403	110600	35950055	4385	4385	4385	4385	0
588	20240403	110500	35950055	4385	4385	4385	4385	0
589	20240403	110400	35950055	4385	4385	4385	4385	0
590	20240403	110300	35950055	4385	4385	4385	4385	0
591	20240403	110200	35950055	4385	4385	4385	4385	0
592	20240403	110100	35950055	4385	4385	4385	4385	0
593	20240403	110000	35950055	4385	4385	4385	4385	0
594	20240403	105900	35950055	4385	4385	4385	4385	0
595	20240403	105800	35950055	4385	4385	4385	4385	0
596	20240403	105700	35950055	4385	4385	4385	4385	0
597	20240403	105600	35950055	4385	4385	4385	4385	0
598	20240403	105500	35950055	4385	4385	4385	4385	0
599	20240403	105400	35950055	4385	4385	4385	4385	10
600	20240403	105300	35906205	4385	4385	4385	4385	0
601	20240403	105200	35906205	4385	4385	4385	4385	0
602	20240403	105100	35906205	4385	4385	4385	4385	0
603	20240403	105000	35906205	4385	4385	4385	4385	105
604	20240403	104900	35445780	4385	4385	4385	4385	0
605	20240403	104800	35445780	4385	4385	4385	4385	0
606	20240403	104700	35445780	4385	4385	4385	4385	0
607	20240403	104600	35445780	4385	4385	4385	4385	0
608	20240403	104500	35445780	4385	4385	4385	4385	0
609	20240403	104400	35445780	4385	4385	4385	4385	0
610	20240403	104300	35445780	4385	4385	4385	4385	0
611	20240403	104200	35445780	4385	4385	4385	4385	0
612	20240403	104100	35445780	4385	4385	4385	4385	0
613	20240403	104000	35445780	4385	4385	4385	4385	0
614	20240403	103900	35445780	4385	4385	4385	4385	0
615	20240403	103800	35445780	4385	4385	4385	4385	0
616	20240403	103700	35445780	4385	4385	4385	4385	0
617	20240403	103600	35445780	4385	4385	4385	4385	0
618	20240403	103500	35445780	4385	4385	4385	4385	0
619	20240403	103400	35445780	4385	4385	4385	4385	0
620	20240403	103300	35445780	4385	4385	4385	4385	0
621	20240403	103200	35445780	4385	4385	4385	4385	0
622	20240403	103100	35445780	4385	4385	4385	4385	0
623	20240403	103000	35445780	4385	4385	4385	4385	0
624	20240403	102900	35445780	4385	4385	4385	4385	0
625	20240403	102800	35445780	4385	4385	4385	4385	0
626	20240403	102700	35445780	4385	4385	4385	4385	0
627	20240403	102600	35445780	4385	4385	4385	4385	0
628	20240403	102500	35445780	4385	4385	4385	4385	0
629	20240403	102400	35445780	4385	4385	4385	4385	0
630	20240403	102300	35445780	4385	4385	4385	4385	0
631	20240403	102200	35445780	4385	4385	4385	4385	0
632	20240403	102100	35445780	4385	4385	4385	4385	0
633	20240403	102000	35445780	4385	4385	4385	4385	0
634	20240403	101900	35445780	4385	4385	4385	4385	0
635	20240403	101800	35445780	4385	4385	4385	4385	0
636	20240403	101700	35445780	4385	4385	4385	4385	0
637	20240403	101600	35445780	4385	4385	4385	4385	15
638	20240403	101500	35380005	4390	4390	4390	4390	0
639	20240403	101400	35380005	4390	4390	4390	4390	0
640	20240403	101300	35380005	4390	4390	4390	4390	0
641	20240403	101200	35380005	4390	4390	4390	4390	0
642	20240403	101100	35380005	4390	4390	4390	4390	17
643	20240403	101000	35305375	4390	4390	4390	4390	0
644	20240403	100900	35305375	4390	4390	4390	4390	0
645	20240403	100800	35305375	4390	4390	4390	4390	0
646	20240403	100700	35305375	4390	4390	4390	4390	0
647	20240403	100600	35305375	4390	4390	4390	4390	0
648	20240403	100500	35305375	4390	4390	4390	4390	0
649	20240403	100400	35305375	4390	4390	4390	4390	8
650	20240403	100300	35270255	4390	4390	4390	4390	0
651	20240403	100200	35270255	4390	4390	4390	4390	0
652	20240403	100100	35270255	4390	4390	4390	4390	0
653	20240403	100000	35270255	4390	4390	4390	4390	19
654	20240403	095900	35186845	4390	4390	4390	4390	0
655	20240403	095800	35186845	4390	4390	4390	4390	0
656	20240403	095700	35186845	4390	4390	4390	4390	0
657	20240403	095600	35186845	4390	4390	4390	4390	1
658	20240403	095500	35182455	4390	4390	4390	4390	1
659	20240403	095400	35178065	4390	4390	4390	4390	1
660	20240403	095300	35173675	4375	4375	4375	4375	0
661	20240403	095200	35173675	4375	4375	4375	4375	0
662	20240403	095100	35173675	4375	4375	4375	4375	0
663	20240403	095000	35173675	4375	4375	4375	4375	0
664	20240403	094900	35173675	4375	4375	4375	4375	0
665	20240403	094800	35173675	4375	4375	4375	4375	0
666	20240403	094700	35173675	4375	4375	4375	4375	0
667	20240403	094600	35173675	4375	4375	4375	4375	0
668	20240403	094500	35173675	4375	4375	4375	4375	4
669	20240403	094400	35156175	4370	4370	4370	4370	0
670	20240403	094300	35156175	4370	4370	4370	4370	0
671	20240403	094200	35156175	4370	4370	4370	4370	0
672	20240403	094100	35156175	4370	4370	4370	4370	0
673	20240403	094000	35156175	4370	4370	4370	4370	0
674	20240403	093900	35156175	4370	4370	4370	4370	0
675	20240403	093800	35156175	4370	4370	4370	4370	0
676	20240403	093700	35156175	4370	4370	4370	4370	0
677	20240403	093600	35156175	4370	4370	4370	4370	0
678	20240403	093500	35156175	4370	4370	4370	4370	0
679	20240403	093400	35156175	4370	4370	4370	4370	0
680	20240403	093300	35156175	4370	4370	4370	4370	0
681	20240403	093200	35156175	4370	4380	4380	4370	1300
682	20240403	093100	29465040	4380	4380	4380	4380	10
683	20240403	093000	29421240	4380	4380	4380	4380	0
684	20240403	092900	29421240	4380	4380	4380	4380	0
685	20240403	092800	29421240	4380	4380	4380	4380	0
686	20240403	092700	29421240	4380	4380	4380	4380	5
687	20240403	092600	29399340	4380	4380	4380	4380	80
688	20240403	092500	29048940	4380	4380	4380	4380	0
689	20240403	092400	29048940	4380	4380	4380	4380	0
690	20240403	092300	29048940	4380	4380	4380	4380	0
691	20240403	092200	29048940	4380	4380	4380	4380	0
692	20240403	092100	29048940	4380	4380	4380	4380	0
693	20240403	092000	29048940	4380	4380	4380	4380	0
694	20240403	091900	29048940	4380	4380	4380	4380	0
695	20240403	091800	29048940	4380	4380	4380	4380	0
696	20240403	091700	29048940	4380	4380	4380	4380	1
697	20240403	091600	29044560	4360	4360	4360	4360	0
698	20240403	091500	29044560	4360	4360	4360	4360	1
699	20240403	091400	29040200	4360	4360	4360	4360	10
700	20240403	091300	28996600	4390	4390	4390	4390	0
701	20240403	091200	28996600	4390	4390	4390	4390	0
702	20240403	091100	28996600	4390	4390	4390	4390	0
703	20240403	091000	28996600	4390	4390	4390	4390	0
704	20240403	090900	28996600	4390	4390	4390	4390	266
705	20240403	090800	27828860	4390	4420	4420	4390	6200
706	20240403	090700	605540	4420	4420	4420	4420	0
707	20240403	090600	605540	4420	4420	4420	4420	0
708	20240403	090500	605540	4420	4420	4420	4420	0
709	20240403	090400	605540	4420	4420	4420	4420	0
710	20240403	090300	605540	4420	4420	4420	4420	0
711	20240403	090200	605540	4420	4420	4420	4420	0
712	20240403	090100	605540	4420	4420	4420	4420	0
713	20240403	090000	605540	4420	4420	4420	4420	137