KissMeData/365900/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	213100	16467625	4380	4380	4380	4380	73
3	20240404	213000	16467625	4380	4380	4380	4380	0
4	20240404	212900	16467625	4380	4380	4380	4380	0
5	20240404	212800	16467625	4380	4380	4380	4380	0
6	20240404	212700	16467625	4380	4380	4380	4380	0
7	20240404	212600	16467625	4380	4380	4380	4380	0
8	20240404	212500	16467625	4380	4380	4380	4380	0
9	20240404	212400	16467625	4380	4380	4380	4380	0
10	20240404	212300	16467625	4380	4380	4380	4380	0
11	20240404	212200	16467625	4380	4380	4380	4380	0
12	20240404	212100	16467625	4380	4380	4380	4380	0
13	20240404	212000	16467625	4380	4380	4380	4380	0
14	20240404	211900	16467625	4380	4380	4380	4380	0
15	20240404	211800	16467625	4380	4380	4380	4380	0
16	20240404	211700	16467625	4380	4380	4380	4380	0
17	20240404	211600	16467625	4380	4380	4380	4380	0
18	20240404	211500	16467625	4380	4380	4380	4380	0
19	20240404	211400	16467625	4380	4380	4380	4380	0
20	20240404	211300	16467625	4380	4380	4380	4380	0
21	20240404	211200	16467625	4380	4380	4380	4380	0
22	20240404	211100	16467625	4380	4380	4380	4380	0
23	20240404	211000	16467625	4380	4380	4380	4380	0
24	20240404	210900	16467625	4380	4380	4380	4380	0
25	20240404	210800	16467625	4380	4380	4380	4380	0
26	20240404	210700	16467625	4380	4380	4380	4380	0
27	20240404	210600	16467625	4380	4380	4380	4380	0
28	20240404	210500	16467625	4380	4380	4380	4380	0
29	20240404	210400	16467625	4380	4380	4380	4380	0
30	20240404	210300	16467625	4380	4380	4380	4380	0
31	20240404	210200	16467625	4380	4380	4380	4380	0
32	20240404	210100	16467625	4380	4380	4380	4380	73
33	20240404	210000	16467625	4380	4380	4380	4380	0
34	20240404	205900	16467625	4380	4380	4380	4380	0
35	20240404	205800	16467625	4380	4380	4380	4380	0
36	20240404	205700	16467625	4380	4380	4380	4380	0
37	20240404	205600	16467625	4380	4380	4380	4380	0
38	20240404	205500	16467625	4380	4380	4380	4380	0
39	20240404	205400	16467625	4380	4380	4380	4380	0
40	20240404	205300	16467625	4380	4380	4380	4380	0
41	20240404	205200	16467625	4380	4380	4380	4380	0
42	20240404	205100	16467625	4380	4380	4380	4380	0
43	20240404	205000	16467625	4380	4380	4380	4380	0
44	20240404	204900	16467625	4380	4380	4380	4380	0
45	20240404	204800	16467625	4380	4380	4380	4380	0
46	20240404	204700	16467625	4380	4380	4380	4380	0
47	20240404	204600	16467625	4380	4380	4380	4380	0
48	20240404	204500	16467625	4380	4380	4380	4380	0
49	20240404	204400	16467625	4380	4380	4380	4380	0
50	20240404	204300	16467625	4380	4380	4380	4380	0
51	20240404	204200	16467625	4380	4380	4380	4380	0
52	20240404	204100	16467625	4380	4380	4380	4380	0
53	20240404	204000	16467625	4380	4380	4380	4380	0
54	20240404	203900	16467625	4380	4380	4380	4380	0
55	20240404	203800	16467625	4380	4380	4380	4380	0
56	20240404	203700	16467625	4380	4380	4380	4380	0
57	20240404	203600	16467625	4380	4380	4380	4380	0
58	20240404	203500	16467625	4380	4380	4380	4380	0
59	20240404	203400	16467625	4380	4380	4380	4380	0
60	20240404	203300	16467625	4380	4380	4380	4380	0
61	20240404	203200	16467625	4380	4380	4380	4380	0
62	20240404	203100	16467625	4380	4380	4380	4380	73
63	20240404	203000	16467625	4380	4380	4380	4380	0
64	20240404	202900	16467625	4380	4380	4380	4380	0
65	20240404	202800	16467625	4380	4380	4380	4380	0
66	20240404	202700	16467625	4380	4380	4380	4380	0
67	20240404	202600	16467625	4380	4380	4380	4380	0
68	20240404	202500	16467625	4380	4380	4380	4380	0
69	20240404	202400	16467625	4380	4380	4380	4380	0
70	20240404	202300	16467625	4380	4380	4380	4380	0
71	20240404	202200	16467625	4380	4380	4380	4380	0
72	20240404	202100	16467625	4380	4380	4380	4380	0
73	20240404	202000	16467625	4380	4380	4380	4380	0
74	20240404	201900	16467625	4380	4380	4380	4380	0
75	20240404	201800	16467625	4380	4380	4380	4380	0
76	20240404	201700	16467625	4380	4380	4380	4380	0
77	20240404	201600	16467625	4380	4380	4380	4380	0
78	20240404	201500	16467625	4380	4380	4380	4380	0
79	20240404	201400	16467625	4380	4380	4380	4380	0
80	20240404	201300	16467625	4380	4380	4380	4380	0
81	20240404	201200	16467625	4380	4380	4380	4380	0
82	20240404	201100	16467625	4380	4380	4380	4380	0
83	20240404	201000	16467625	4380	4380	4380	4380	0
84	20240404	200900	16467625	4380	4380	4380	4380	0
85	20240404	200800	16467625	4380	4380	4380	4380	0
86	20240404	200700	16467625	4380	4380	4380	4380	0
87	20240404	200600	16467625	4380	4380	4380	4380	0
88	20240404	200500	16467625	4380	4380	4380	4380	0
89	20240404	200400	16467625	4380	4380	4380	4380	0
90	20240404	200300	16467625	4380	4380	4380	4380	0
91	20240404	200200	16467625	4380	4380	4380	4380	0
92	20240404	200100	16467625	4380	4380	4380	4380	73
93	20240404	200000	16467625	4380	4380	4380	4380	0
94	20240404	195900	16467625	4380	4380	4380	4380	0
95	20240404	195800	16467625	4380	4380	4380	4380	0
96	20240404	195700	16467625	4380	4380	4380	4380	0
97	20240404	195600	16467625	4380	4380	4380	4380	0
98	20240404	195500	16467625	4380	4380	4380	4380	0
99	20240404	195400	16467625	4380	4380	4380	4380	0
100	20240404	195300	16467625	4380	4380	4380	4380	0
101	20240404	195200	16467625	4380	4380	4380	4380	0
102	20240404	195100	16467625	4380	4380	4380	4380	0
103	20240404	195000	16467625	4380	4380	4380	4380	0
104	20240404	194900	16467625	4380	4380	4380	4380	0
105	20240404	194800	16467625	4380	4380	4380	4380	0
106	20240404	194700	16467625	4380	4380	4380	4380	0
107	20240404	194600	16467625	4380	4380	4380	4380	0
108	20240404	194500	16467625	4380	4380	4380	4380	0
109	20240404	194400	16467625	4380	4380	4380	4380	0
110	20240404	194300	16467625	4380	4380	4380	4380	0
111	20240404	194200	16467625	4380	4380	4380	4380	0
112	20240404	194100	16467625	4380	4380	4380	4380	0
113	20240404	194000	16467625	4380	4380	4380	4380	0
114	20240404	193900	16467625	4380	4380	4380	4380	0
115	20240404	193800	16467625	4380	4380	4380	4380	0
116	20240404	193700	16467625	4380	4380	4380	4380	0
117	20240404	193600	16467625	4380	4380	4380	4380	0
118	20240404	193500	16467625	4380	4380	4380	4380	0
119	20240404	193400	16467625	4380	4380	4380	4380	0
120	20240404	193300	16467625	4380	4380	4380	4380	0
121	20240404	193200	16467625	4380	4380	4380	4380	0
122	20240404	193100	16467625	4380	4380	4380	4380	73
123	20240404	193000	16467625	4380	4380	4380	4380	0
124	20240404	192900	16467625	4380	4380	4380	4380	0
125	20240404	192800	16467625	4380	4380	4380	4380	0
126	20240404	192700	16467625	4380	4380	4380	4380	0
127	20240404	192600	16467625	4380	4380	4380	4380	0
128	20240404	192500	16467625	4380	4380	4380	4380	0
129	20240404	192400	16467625	4380	4380	4380	4380	0
130	20240404	192300	16467625	4380	4380	4380	4380	0
131	20240404	192200	16467625	4380	4380	4380	4380	0
132	20240404	192100	16467625	4380	4380	4380	4380	0
133	20240404	192000	16467625	4380	4380	4380	4380	0
134	20240404	191900	16467625	4380	4380	4380	4380	0
135	20240404	191800	16467625	4380	4380	4380	4380	0
136	20240404	191700	16467625	4380	4380	4380	4380	0
137	20240404	191600	16467625	4380	4380	4380	4380	0
138	20240404	191500	16467625	4380	4380	4380	4380	0
139	20240404	191400	16467625	4380	4380	4380	4380	0
140	20240404	191300	16467625	4380	4380	4380	4380	0
141	20240404	191200	16467625	4380	4380	4380	4380	0
142	20240404	191100	16467625	4380	4380	4380	4380	0
143	20240404	191000	16467625	4380	4380	4380	4380	0
144	20240404	190900	16467625	4380	4380	4380	4380	0
145	20240404	190800	16467625	4380	4380	4380	4380	0
146	20240404	190700	16467625	4380	4380	4380	4380	0
147	20240404	190600	16467625	4380	4380	4380	4380	0
148	20240404	190500	16467625	4380	4380	4380	4380	0
149	20240404	190400	16467625	4380	4380	4380	4380	0
150	20240404	190300	16467625	4380	4380	4380	4380	0
151	20240404	190200	16467625	4380	4380	4380	4380	0
152	20240404	190100	16467625	4380	4380	4380	4380	73
153	20240404	190000	16467625	4380	4380	4380	4380	0
154	20240404	185900	16467625	4380	4380	4380	4380	0
155	20240404	185800	16467625	4380	4380	4380	4380	0
156	20240404	185700	16467625	4380	4380	4380	4380	0
157	20240404	185600	16467625	4380	4380	4380	4380	0
158	20240404	185500	16467625	4380	4380	4380	4380	0
159	20240404	185400	16467625	4380	4380	4380	4380	0
160	20240404	185300	16467625	4380	4380	4380	4380	0
161	20240404	185200	16467625	4380	4380	4380	4380	0
162	20240404	185100	16467625	4380	4380	4380	4380	0
163	20240404	185000	16467625	4380	4380	4380	4380	0
164	20240404	184900	16467625	4380	4380	4380	4380	0
165	20240404	184800	16467625	4380	4380	4380	4380	0
166	20240404	184700	16467625	4380	4380	4380	4380	0
167	20240404	184600	16467625	4380	4380	4380	4380	0
168	20240404	184500	16467625	4380	4380	4380	4380	0
169	20240404	184400	16467625	4380	4380	4380	4380	0
170	20240404	184300	16467625	4380	4380	4380	4380	0
171	20240404	184200	16467625	4380	4380	4380	4380	0
172	20240404	184100	16467625	4380	4380	4380	4380	0
173	20240404	184000	16467625	4380	4380	4380	4380	0
174	20240404	183900	16467625	4380	4380	4380	4380	0
175	20240404	183800	16467625	4380	4380	4380	4380	0
176	20240404	183700	16467625	4380	4380	4380	4380	0
177	20240404	183600	16467625	4380	4380	4380	4380	0
178	20240404	183500	16467625	4380	4380	4380	4380	0
179	20240404	183400	16467625	4380	4380	4380	4380	0
180	20240404	183300	16467625	4380	4380	4380	4380	0
181	20240404	183200	16467625	4380	4380	4380	4380	0
182	20240404	183100	16467625	4380	4380	4380	4380	73
183	20240404	183000	16467625	4380	4380	4380	4380	0
184	20240404	182900	16467625	4380	4380	4380	4380	0
185	20240404	182800	16467625	4380	4380	4380	4380	0
186	20240404	182700	16467625	4380	4380	4380	4380	0
187	20240404	182600	16467625	4380	4380	4380	4380	0
188	20240404	182500	16467625	4380	4380	4380	4380	0
189	20240404	182400	16467625	4380	4380	4380	4380	0
190	20240404	182300	16467625	4380	4380	4380	4380	0
191	20240404	182200	16467625	4380	4380	4380	4380	0
192	20240404	182100	16467625	4380	4380	4380	4380	0
193	20240404	182000	16467625	4380	4380	4380	4380	0
194	20240404	181900	16467625	4380	4380	4380	4380	0
195	20240404	181800	16467625	4380	4380	4380	4380	0
196	20240404	181700	16467625	4380	4380	4380	4380	0
197	20240404	181600	16467625	4380	4380	4380	4380	0
198	20240404	181500	16467625	4380	4380	4380	4380	0
199	20240404	181400	16467625	4380	4380	4380	4380	0
200	20240404	181300	16467625	4380	4380	4380	4380	0
201	20240404	181200	16467625	4380	4380	4380	4380	0
202	20240404	181100	16467625	4380	4380	4380	4380	0
203	20240404	181000	16467625	4380	4380	4380	4380	0
204	20240404	180900	16467625	4380	4380	4380	4380	0
205	20240404	180800	16467625	4380	4380	4380	4380	0
206	20240404	180700	16467625	4380	4380	4380	4380	0
207	20240404	180600	16467625	4380	4380	4380	4380	0
208	20240404	180500	16467625	4380	4380	4380	4380	0
209	20240404	180400	16467625	4380	4380	4380	4380	0
210	20240404	180300	16467625	4380	4380	4380	4380	0
211	20240404	180200	16467625	4380	4380	4380	4380	0
212	20240404	180100	16467625	4380	4380	4380	4380	73
213	20240404	180000	16467625	4380	4380	4380	4380	0
214	20240404	175900	16467625	4380	4380	4380	4380	0
215	20240404	175800	16467625	4380	4380	4380	4380	0
216	20240404	175700	16467625	4380	4380	4380	4380	0
217	20240404	175600	16467625	4380	4380	4380	4380	0
218	20240404	175500	16467625	4380	4380	4380	4380	0
219	20240404	175400	16467625	4380	4380	4380	4380	0
220	20240404	175300	16467625	4380	4380	4380	4380	0
221	20240404	175200	16467625	4380	4380	4380	4380	0
222	20240404	175100	16467625	4380	4380	4380	4380	0
223	20240404	175000	16467625	4380	4380	4380	4380	0
224	20240404	174900	16467625	4380	4380	4380	4380	0
225	20240404	174800	16467625	4380	4380	4380	4380	0
226	20240404	174700	16467625	4380	4380	4380	4380	0
227	20240404	174600	16467625	4380	4380	4380	4380	0
228	20240404	174500	16467625	4380	4380	4380	4380	0
229	20240404	174400	16467625	4380	4380	4380	4380	0
230	20240404	174300	16467625	4380	4380	4380	4380	0
231	20240404	174200	16467625	4380	4380	4380	4380	0
232	20240404	174100	16467625	4380	4380	4380	4380	0
233	20240404	174000	16467625	4380	4380	4380	4380	0
234	20240404	173900	16467625	4380	4380	4380	4380	0
235	20240404	173800	16467625	4380	4380	4380	4380	0
236	20240404	173700	16467625	4380	4380	4380	4380	0
237	20240404	173600	16467625	4380	4380	4380	4380	0
238	20240404	173500	16467625	4380	4380	4380	4380	0
239	20240404	173400	16467625	4380	4380	4380	4380	0
240	20240404	173300	16467625	4380	4380	4380	4380	0
241	20240404	173200	16467625	4380	4380	4380	4380	0
242	20240404	173100	16467625	4380	4380	4380	4380	73
243	20240404	173000	16467625	4380	4380	4380	4380	0
244	20240404	172900	16467625	4380	4380	4380	4380	0
245	20240404	172800	16467625	4380	4380	4380	4380	0
246	20240404	172700	16467625	4380	4380	4380	4380	0
247	20240404	172600	16467625	4380	4380	4380	4380	0
248	20240404	172500	16467625	4380	4380	4380	4380	0
249	20240404	172400	16467625	4380	4380	4380	4380	0
250	20240404	172300	16467625	4380	4380	4380	4380	0
251	20240404	172200	16467625	4380	4380	4380	4380	0
252	20240404	172100	16467625	4380	4380	4380	4380	0
253	20240404	172000	16467625	4380	4380	4380	4380	0
254	20240404	171900	16467625	4380	4380	4380	4380	0
255	20240404	171800	16467625	4380	4380	4380	4380	0
256	20240404	171700	16467625	4380	4380	4380	4380	0
257	20240404	171600	16467625	4380	4380	4380	4380	0
258	20240404	171500	16467625	4380	4380	4380	4380	0
259	20240404	171400	16467625	4380	4380	4380	4380	0
260	20240404	171300	16467625	4380	4380	4380	4380	0
261	20240404	171200	16467625	4380	4380	4380	4380	0
262	20240404	171100	16467625	4380	4380	4380	4380	0
263	20240404	171000	16467625	4380	4380	4380	4380	0
264	20240404	170900	16467625	4380	4380	4380	4380	0
265	20240404	170800	16467625	4380	4380	4380	4380	0
266	20240404	170700	16467625	4380	4380	4380	4380	0
267	20240404	170600	16467625	4380	4380	4380	4380	0
268	20240404	170500	16467625	4380	4380	4380	4380	0
269	20240404	170400	16467625	4380	4380	4380	4380	0
270	20240404	170300	16467625	4380	4380	4380	4380	0
271	20240404	170200	16467625	4380	4380	4380	4380	0
272	20240404	170100	16467625	4380	4380	4380	4380	73
273	20240404	170000	16467625	4380	4380	4380	4380	0
274	20240404	165900	16467625	4380	4380	4380	4380	0
275	20240404	165800	16467625	4380	4380	4380	4380	0
276	20240404	165700	16467625	4380	4380	4380	4380	0
277	20240404	165600	16467625	4380	4380	4380	4380	0
278	20240404	165500	16467625	4380	4380	4380	4380	0
279	20240404	165400	16467625	4380	4380	4380	4380	0
280	20240404	165300	16467625	4380	4380	4380	4380	0
281	20240404	165200	16467625	4380	4380	4380	4380	0
282	20240404	165100	16467625	4380	4380	4380	4380	0
283	20240404	165000	16467625	4380	4380	4380	4380	0
284	20240404	164900	16467625	4380	4380	4380	4380	0
285	20240404	164800	16467625	4380	4380	4380	4380	0
286	20240404	164700	16467625	4380	4380	4380	4380	0
287	20240404	164600	16467625	4380	4380	4380	4380	0
288	20240404	164500	16467625	4380	4380	4380	4380	0
289	20240404	164400	16467625	4380	4380	4380	4380	0
290	20240404	164300	16467625	4380	4380	4380	4380	0
291	20240404	164200	16467625	4380	4380	4380	4380	0
292	20240404	164100	16467625	4380	4380	4380	4380	0
293	20240404	164000	16467625	4380	4380	4380	4380	0
294	20240404	163900	16467625	4380	4380	4380	4380	0
295	20240404	163800	16467625	4380	4380	4380	4380	0
296	20240404	163700	16467625	4380	4380	4380	4380	0
297	20240404	163600	16467625	4380	4380	4380	4380	0
298	20240404	163500	16467625	4380	4380	4380	4380	0
299	20240404	163400	16467625	4380	4380	4380	4380	0
300	20240404	163300	16467625	4380	4380	4380	4380	0
301	20240404	163200	16467625	4380	4380	4380	4380	0
302	20240404	163100	16467625	4380	4380	4380	4380	73
303	20240404	163000	16467625	4380	4380	4380	4380	0
304	20240404	162900	16467625	4380	4380	4380	4380	0
305	20240404	162800	16467625	4380	4380	4380	4380	0
306	20240404	162700	16467625	4380	4380	4380	4380	0
307	20240404	162600	16467625	4380	4380	4380	4380	0
308	20240404	162500	16467625	4380	4380	4380	4380	0
309	20240404	162400	16467625	4380	4380	4380	4380	0
310	20240404	162300	16467625	4380	4380	4380	4380	0
311	20240404	162200	16467625	4380	4380	4380	4380	0
312	20240404	162100	16467625	4380	4380	4380	4380	0
313	20240404	162000	16467625	4380	4380	4380	4380	0
314	20240404	161900	16467625	4380	4380	4380	4380	0
315	20240404	161800	16467625	4380	4380	4380	4380	0
316	20240404	161700	16467625	4380	4380	4380	4380	0
317	20240404	161600	16467625	4380	4380	4380	4380	0
318	20240404	161500	16467625	4380	4380	4380	4380	0
319	20240404	161400	16467625	4380	4380	4380	4380	0
320	20240404	161300	16467625	4380	4380	4380	4380	0
321	20240404	161200	16467625	4380	4380	4380	4380	0
322	20240404	161100	16467625	4380	4380	4380	4380	0
323	20240404	161000	16467625	4380	4380	4380	4380	0
324	20240404	160900	16467625	4380	4380	4380	4380	0
325	20240404	160800	16467625	4380	4380	4380	4380	0
326	20240404	160700	16467625	4380	4380	4380	4380	0
327	20240404	160600	16467625	4380	4380	4380	4380	0
328	20240404	160500	16467625	4380	4380	4380	4380	0
329	20240404	160400	16467625	4380	4380	4380	4380	0
330	20240404	160300	16467625	4380	4380	4380	4380	0
331	20240404	160200	16467625	4380	4380	4380	4380	0
332	20240404	160100	16467625	4380	4380	4380	4380	73
333	20240404	160000	16467625	4380	4380	4380	4380	0
334	20240404	155900	16467625	4380	4380	4380	4380	0
335	20240404	155800	16467625	4380	4380	4380	4380	0
336	20240404	155700	16467625	4380	4380	4380	4380	0
337	20240404	155600	16467625	4380	4380	4380	4380	0
338	20240404	155500	16467625	4380	4380	4380	4380	0
339	20240404	155400	16467625	4380	4380	4380	4380	0
340	20240404	155300	16467625	4380	4380	4380	4380	0
341	20240404	155200	16467625	4380	4380	4380	4380	0
342	20240404	155100	16467625	4380	4380	4380	4380	0
343	20240404	155000	16467625	4380	4380	4380	4380	0
344	20240404	154900	16467625	4380	4380	4380	4380	0
345	20240404	154800	16467625	4380	4380	4380	4380	0
346	20240404	154700	16467625	4380	4380	4380	4380	0
347	20240404	154600	16467625	4380	4380	4380	4380	0
348	20240404	154500	16467625	4380	4380	4380	4380	0
349	20240404	154400	16467625	4380	4380	4380	4380	0
350	20240404	154300	16467625	4380	4380	4380	4380	0
351	20240404	154200	16467625	4380	4380	4380	4380	0
352	20240404	154100	16467625	4380	4380	4380	4380	0
353	20240404	154000	16467625	4380	4380	4380	4380	0
354	20240404	153900	16467625	4380	4380	4380	4380	0
355	20240404	153800	16467625	4380	4380	4380	4380	0
356	20240404	153700	16467625	4380	4380	4380	4380	0
357	20240404	153600	16467625	4380	4380	4380	4380	0
358	20240404	153500	16467625	4380	4380	4380	4380	0
359	20240404	153400	16467625	4380	4380	4380	4380	0
360	20240404	153300	16467625	4380	4380	4380	4380	0
361	20240404	153200	16467625	4380	4380	4380	4380	0
362	20240404	153100	16467625	4380	4380	4380	4380	73
363	20240404	153000	16467625	4380	4380	4380	4380	73
364	20240404	152900	16147885	4380	4380	4380	4380	0
365	20240404	152800	16147885	4380	4380	4380	4380	0
366	20240404	152700	16147885	4380	4380	4380	4380	0
367	20240404	152600	16147885	4380	4380	4380	4380	0
368	20240404	152500	16147885	4380	4380	4380	4380	0
369	20240404	152400	16147885	4380	4380	4380	4380	0
370	20240404	152300	16147885	4380	4380	4380	4380	0
371	20240404	152200	16147885	4380	4380	4380	4380	0
372	20240404	152100	16147885	4380	4380	4380	4380	0
373	20240404	152000	16147885	4380	4380	4380	4380	0
374	20240404	151900	16147885	4380	4380	4380	4380	41
375	20240404	151800	15968305	4380	4380	4380	4380	0
376	20240404	151700	15968305	4380	4380	4380	4380	0
377	20240404	151600	15968305	4380	4380	4380	4380	0
378	20240404	151500	15968305	4380	4380	4380	4380	0
379	20240404	151400	15968305	4380	4380	4380	4380	44
380	20240404	151300	15775585	4380	4380	4380	4380	0
381	20240404	151200	15775585	4380	4380	4380	4380	0
382	20240404	151100	15775585	4380	4380	4380	4380	0
383	20240404	151000	15775585	4380	4380	4380	4380	0
384	20240404	150900	15775585	4380	4380	4380	4380	0
385	20240404	150800	15775585	4380	4380	4380	4380	0
386	20240404	150700	15775585	4380	4380	4380	4380	0
387	20240404	150600	15775585	4380	4380	4380	4380	0
388	20240404	150500	15775585	4380	4380	4380	4380	0
389	20240404	150400	15775585	4380	4380	4380	4380	0
390	20240404	150300	15775585	4380	4380	4380	4380	0
391	20240404	150200	15775585	4380	4380	4380	4380	0
392	20240404	150100	15775585	4380	4380	4380	4380	0
393	20240404	150000	15775585	4380	4380	4380	4380	0
394	20240404	145900	15775585	4380	4380	4380	4380	0
395	20240404	145800	15775585	4380	4380	4380	4380	0
396	20240404	145700	15775585	4380	4380	4380	4380	0
397	20240404	145600	15775585	4380	4380	4380	4380	0
398	20240404	145500	15775585	4380	4380	4380	4380	0
399	20240404	145400	15775585	4380	4380	4380	4380	0
400	20240404	145300	15775585	4380	4380	4380	4380	0
401	20240404	145200	15775585	4380	4380	4380	4380	0
402	20240404	145100	15775585	4380	4380	4380	4380	0
403	20240404	145000	15775585	4380	4380	4380	4380	0
404	20240404	144900	15775585	4380	4380	4380	4380	0
405	20240404	144800	15775585	4380	4380	4380	4380	0
406	20240404	144700	15775585	4380	4380	4380	4380	0
407	20240404	144600	15775585	4380	4380	4380	4380	0
408	20240404	144500	15775585	4380	4380	4380	4380	0
409	20240404	144400	15775585	4380	4380	4380	4380	0
410	20240404	144300	15775585	4380	4380	4380	4380	0
411	20240404	144200	15775585	4380	4380	4380	4380	0
412	20240404	144100	15775585	4380	4380	4380	4380	13
413	20240404	144000	15718645	4380	4380	4380	4380	0
414	20240404	143900	15718645	4380	4380	4380	4380	0
415	20240404	143800	15718645	4380	4380	4380	4380	0
416	20240404	143700	15718645	4380	4380	4380	4380	0
417	20240404	143600	15718645	4380	4380	4380	4380	0
418	20240404	143500	15718645	4380	4380	4380	4380	0
419	20240404	143400	15718645	4380	4380	4380	4380	0
420	20240404	143300	15718645	4380	4380	4380	4380	0
421	20240404	143200	15718645	4380	4380	4380	4380	0
422	20240404	143100	15718645	4380	4380	4380	4380	0
423	20240404	143000	15718645	4380	4380	4380	4380	0
424	20240404	142900	15718645	4380	4380	4380	4380	0
425	20240404	142800	15718645	4380	4380	4380	4380	0
426	20240404	142700	15718645	4380	4380	4380	4380	0
427	20240404	142600	15718645	4380	4380	4380	4380	0
428	20240404	142500	15718645	4380	4380	4380	4380	0
429	20240404	142400	15718645	4380	4380	4380	4380	0
430	20240404	142300	15718645	4380	4380	4380	4380	0
431	20240404	142200	15718645	4380	4380	4380	4380	0
432	20240404	142100	15718645	4380	4380	4380	4380	0
433	20240404	142000	15718645	4380	4380	4380	4380	0
434	20240404	141900	15718645	4380	4380	4380	4380	0
435	20240404	141800	15718645	4380	4380	4380	4380	0
436	20240404	141700	15718645	4380	4380	4380	4380	0
437	20240404	141600	15718645	4380	4380	4380	4380	0
438	20240404	141500	15718645	4380	4380	4380	4380	5
439	20240404	141400	15696745	4380	4380	4380	4380	0
440	20240404	141300	15696745	4380	4380	4380	4380	0
441	20240404	141200	15696745	4380	4380	4380	4380	0
442	20240404	141100	15696745	4380	4380	4380	4380	0
443	20240404	141000	15696745	4380	4380	4380	4380	0
444	20240404	140900	15696745	4380	4380	4380	4380	0
445	20240404	140800	15696745	4380	4380	4380	4380	0
446	20240404	140700	15696745	4380	4380	4380	4380	0
447	20240404	140600	15696745	4380	4380	4380	4380	0
448	20240404	140500	15696745	4380	4380	4380	4380	0
449	20240404	140400	15696745	4380	4380	4380	4380	0
450	20240404	140300	15696745	4380	4380	4380	4380	0
451	20240404	140200	15696745	4380	4380	4380	4380	0
452	20240404	140100	15696745	4380	4380	4380	4380	0
453	20240404	140000	15696745	4380	4380	4380	4380	0
454	20240404	135900	15696745	4380	4380	4380	4380	2083
455	20240404	135800	6573205	4375	4375	4375	4375	0
456	20240404	135700	6573205	4375	4375	4375	4375	0
457	20240404	135600	6573205	4375	4375	4375	4375	0
458	20240404	135500	6573205	4375	4375	4375	4375	0
459	20240404	135400	6573205	4375	4375	4375	4375	0
460	20240404	135300	6573205	4375	4375	4375	4375	0
461	20240404	135200	6573205	4375	4375	4375	4375	0
462	20240404	135100	6573205	4375	4375	4375	4375	0
463	20240404	135000	6573205	4375	4375	4375	4375	0
464	20240404	134900	6573205	4375	4375	4375	4375	0
465	20240404	134800	6573205	4375	4375	4375	4375	0
466	20240404	134700	6573205	4375	4375	4375	4375	0
467	20240404	134600	6573205	4375	4375	4375	4375	0
468	20240404	134500	6573205	4375	4375	4375	4375	0
469	20240404	134400	6573205	4375	4375	4375	4375	0
470	20240404	134300	6573205	4375	4375	4375	4375	0
471	20240404	134200	6573205	4375	4375	4375	4375	0
472	20240404	134100	6573205	4375	4375	4375	4375	0
473	20240404	134000	6573205	4375	4375	4375	4375	0
474	20240404	133900	6573205	4375	4375	4375	4375	0
475	20240404	133800	6573205	4375	4375	4375	4375	0
476	20240404	133700	6573205	4375	4375	4375	4375	0
477	20240404	133600	6573205	4375	4375	4375	4375	0
478	20240404	133500	6573205	4375	4375	4375	4375	0
479	20240404	133400	6573205	4375	4375	4375	4375	0
480	20240404	133300	6573205	4375	4375	4375	4375	0
481	20240404	133200	6573205	4375	4375	4375	4375	0
482	20240404	133100	6573205	4375	4375	4375	4375	0
483	20240404	133000	6573205	4375	4375	4375	4375	0
484	20240404	132900	6573205	4375	4375	4375	4375	0
485	20240404	132800	6573205	4375	4375	4375	4375	0
486	20240404	132700	6573205	4375	4375	4375	4375	0
487	20240404	132600	6573205	4375	4375	4375	4375	0
488	20240404	132500	6573205	4375	4375	4375	4375	0
489	20240404	132400	6573205	4375	4375	4375	4375	0
490	20240404	132300	6573205	4375	4375	4375	4375	0
491	20240404	132200	6573205	4375	4375	4375	4375	0
492	20240404	132100	6573205	4375	4375	4375	4375	0
493	20240404	132000	6573205	4375	4375	4375	4375	0
494	20240404	131900	6573205	4375	4375	4375	4375	0
495	20240404	131800	6573205	4375	4375	4375	4375	0
496	20240404	131700	6573205	4375	4375	4375	4375	0
497	20240404	131600	6573205	4375	4375	4375	4375	0
498	20240404	131500	6573205	4375	4375	4375	4375	0
499	20240404	131400	6573205	4375	4375	4375	4375	0
500	20240404	131300	6573205	4375	4375	4375	4375	0
501	20240404	131200	6573205	4375	4375	4375	4375	0
502	20240404	131100	6573205	4375	4375	4375	4375	0
503	20240404	131000	6573205	4375	4375	4375	4375	0
504	20240404	130900	6573205	4375	4375	4375	4375	0
505	20240404	130800	6573205	4375	4375	4375	4375	0
506	20240404	130700	6573205	4375	4375	4375	4375	0
507	20240404	130600	6573205	4375	4375	4375	4375	0
508	20240404	130500	6573205	4375	4375	4375	4375	0
509	20240404	130400	6573205	4375	4375	4375	4375	0
510	20240404	130300	6573205	4375	4375	4375	4375	0
511	20240404	130200	6573205	4375	4375	4375	4375	0
512	20240404	130100	6573205	4375	4375	4375	4375	0
513	20240404	130000	6573205	4375	4375	4375	4375	0
514	20240404	125900	6573205	4375	4375	4375	4375	0
515	20240404	125800	6573205	4375	4375	4375	4375	0
516	20240404	125700	6573205	4375	4375	4375	4375	0
517	20240404	125600	6573205	4375	4375	4375	4375	0
518	20240404	125500	6573205	4375	4375	4375	4375	0
519	20240404	125400	6573205	4375	4375	4375	4375	0
520	20240404	125300	6573205	4375	4375	4375	4375	0
521	20240404	125200	6573205	4375	4375	4375	4375	0
522	20240404	125100	6573205	4375	4375	4375	4375	0
523	20240404	125000	6573205	4375	4375	4375	4375	0
524	20240404	124900	6573205	4375	4375	4375	4375	35
525	20240404	124800	6420080	4375	4375	4375	4375	0
526	20240404	124700	6420080	4375	4375	4375	4375	0
527	20240404	124600	6420080	4375	4375	4375	4375	0
528	20240404	124500	6420080	4375	4375	4375	4375	0
529	20240404	124400	6420080	4375	4375	4375	4375	0
530	20240404	124300	6420080	4375	4375	4375	4375	0
531	20240404	124200	6420080	4375	4375	4375	4375	0
532	20240404	124100	6420080	4375	4375	4375	4375	0
533	20240404	124000	6420080	4375	4375	4375	4375	0
534	20240404	123900	6420080	4375	4375	4375	4375	0
535	20240404	123800	6420080	4375	4375	4375	4375	0
536	20240404	123700	6420080	4375	4375	4375	4375	1
537	20240404	123600	6415705	4375	4375	4375	4375	0
538	20240404	123500	6415705	4375	4375	4375	4375	490
539	20240404	123400	4271955	4380	4380	4380	4380	0
540	20240404	123300	4271955	4380	4380	4380	4380	42
541	20240404	123200	4087995	4380	4380	4380	4380	0
542	20240404	123100	4087995	4380	4380	4380	4380	0
543	20240404	123000	4087995	4380	4380	4380	4380	0
544	20240404	122900	4087995	4380	4380	4380	4380	0
545	20240404	122800	4087995	4380	4380	4380	4380	0
546	20240404	122700	4087995	4380	4380	4380	4380	0
547	20240404	122600	4087995	4380	4380	4380	4380	0
548	20240404	122500	4087995	4380	4380	4380	4380	0
549	20240404	122400	4087995	4380	4380	4380	4380	0
550	20240404	122300	4087995	4380	4380	4380	4380	0
551	20240404	122200	4087995	4380	4380	4380	4380	0
552	20240404	122100	4087995	4380	4380	4380	4380	0
553	20240404	122000	4087995	4380	4380	4380	4380	0
554	20240404	121900	4087995	4380	4380	4380	4380	0
555	20240404	121800	4087995	4380	4380	4380	4380	0
556	20240404	121700	4087995	4380	4380	4380	4380	0
557	20240404	121600	4087995	4380	4380	4380	4380	0
558	20240404	121500	4087995	4380	4380	4380	4380	0
559	20240404	121400	4087995	4380	4380	4380	4380	2
560	20240404	121300	4079235	4380	4380	4380	4380	0
561	20240404	121200	4079235	4380	4380	4380	4380	0
562	20240404	121100	4079235	4380	4380	4380	4380	0
563	20240404	121000	4079235	4380	4380	4380	4380	0
564	20240404	120900	4079235	4380	4380	4380	4380	0
565	20240404	120800	4079235	4380	4380	4380	4380	0
566	20240404	120700	4079235	4380	4380	4380	4380	0
567	20240404	120600	4079235	4380	4380	4380	4380	0
568	20240404	120500	4079235	4380	4380	4380	4380	0
569	20240404	120400	4079235	4380	4380	4380	4380	0
570	20240404	120300	4079235	4380	4380	4380	4380	0
571	20240404	120200	4079235	4380	4380	4380	4380	0
572	20240404	120100	4079235	4380	4380	4380	4380	0
573	20240404	120000	4079235	4380	4380	4380	4380	0
574	20240404	115900	4079235	4380	4380	4380	4380	0
575	20240404	115800	4079235	4380	4380	4380	4380	0
576	20240404	115700	4079235	4380	4380	4380	4380	0
577	20240404	115600	4079235	4380	4380	4380	4380	0
578	20240404	115500	4079235	4380	4380	4380	4380	0
579	20240404	115400	4079235	4380	4380	4380	4380	0
580	20240404	115300	4079235	4380	4380	4380	4380	0
581	20240404	115200	4079235	4380	4380	4380	4380	0
582	20240404	115100	4079235	4380	4380	4380	4380	0
583	20240404	115000	4079235	4380	4380	4380	4380	0
584	20240404	114900	4079235	4380	4380	4380	4380	0
585	20240404	114800	4079235	4380	4380	4380	4380	0
586	20240404	114700	4079235	4380	4380	4380	4380	0
587	20240404	114600	4079235	4380	4380	4380	4380	0
588	20240404	114500	4079235	4380	4380	4380	4380	0
589	20240404	114400	4079235	4380	4380	4380	4380	0
590	20240404	114300	4079235	4380	4380	4380	4380	0
591	20240404	114200	4079235	4380	4380	4380	4380	0
592	20240404	114100	4079235	4380	4380	4380	4380	0
593	20240404	114000	4079235	4380	4380	4380	4380	143
594	20240404	113900	3452895	4380	4380	4380	4380	1
595	20240404	113800	3448515	4375	4375	4375	4375	0
596	20240404	113700	3448515	4375	4375	4375	4375	0
597	20240404	113600	3448515	4375	4375	4375	4375	0
598	20240404	113500	3448515	4375	4375	4375	4375	0
599	20240404	113400	3448515	4375	4375	4375	4375	0
600	20240404	113300	3448515	4375	4375	4375	4375	0
601	20240404	113200	3448515	4375	4375	4375	4375	0
602	20240404	113100	3448515	4375	4375	4375	4375	0
603	20240404	113000	3448515	4375	4375	4375	4375	0
604	20240404	112900	3448515	4375	4375	4375	4375	0
605	20240404	112800	3448515	4375	4375	4375	4375	0
606	20240404	112700	3448515	4375	4375	4375	4375	0
607	20240404	112600	3448515	4375	4375	4375	4375	32
608	20240404	112500	3308515	4375	4375	4375	4375	0
609	20240404	112400	3308515	4375	4375	4375	4375	0
610	20240404	112300	3308515	4375	4375	4375	4375	0
611	20240404	112200	3308515	4375	4375	4375	4375	0
612	20240404	112100	3308515	4375	4375	4375	4375	0
613	20240404	112000	3308515	4375	4375	4375	4375	0
614	20240404	111900	3308515	4375	4375	4375	4375	0
615	20240404	111800	3308515	4375	4375	4375	4375	0
616	20240404	111700	3308515	4375	4375	4375	4375	0
617	20240404	111600	3308515	4375	4375	4375	4375	3
618	20240404	111500	3295390	4375	4375	4375	4375	0
619	20240404	111400	3295390	4375	4375	4375	4375	0
620	20240404	111300	3295390	4375	4375	4375	4375	0
621	20240404	111200	3295390	4375	4375	4375	4375	0
622	20240404	111100	3295390	4375	4375	4375	4375	0
623	20240404	111000	3295390	4375	4375	4375	4375	0
624	20240404	110900	3295390	4375	4375	4375	4375	7
625	20240404	110800	3264765	4375	4375	4375	4375	0
626	20240404	110700	3264765	4375	4375	4375	4375	0
627	20240404	110600	3264765	4375	4375	4375	4375	0
628	20240404	110500	3264765	4375	4375	4375	4375	0
629	20240404	110400	3264765	4375	4375	4375	4375	1
630	20240404	110300	3260390	4375	4375	4375	4375	0
631	20240404	110200	3260390	4375	4375	4375	4375	0
632	20240404	110100	3260390	4375	4375	4375	4375	0
633	20240404	110000	3260390	4375	4375	4375	4375	0
634	20240404	105900	3260390	4375	4375	4375	4375	0
635	20240404	105800	3260390	4375	4375	4375	4375	0
636	20240404	105700	3260390	4375	4375	4375	4375	0
637	20240404	105600	3260390	4375	4375	4375	4375	0
638	20240404	105500	3260390	4375	4375	4375	4375	0
639	20240404	105400	3260390	4375	4375	4375	4375	0
640	20240404	105300	3260390	4375	4380	4380	4375	122
641	20240404	105200	2726110	4380	4380	4380	4380	0
642	20240404	105100	2726110	4380	4380	4380	4380	0
643	20240404	105000	2726110	4380	4380	4380	4380	0
644	20240404	104900	2726110	4380	4380	4380	4380	0
645	20240404	104800	2726110	4380	4380	4380	4380	0
646	20240404	104700	2726110	4380	4380	4380	4380	0
647	20240404	104600	2726110	4380	4380	4380	4380	0
648	20240404	104500	2726110	4380	4380	4380	4380	0
649	20240404	104400	2726110	4380	4380	4380	4380	0
650	20240404	104300	2726110	4380	4380	4380	4380	1
651	20240404	104200	2721730	4380	4380	4380	4380	0
652	20240404	104100	2721730	4380	4380	4380	4380	0
653	20240404	104000	2721730	4380	4380	4380	4380	0
654	20240404	103900	2721730	4380	4380	4380	4380	0
655	20240404	103800	2721730	4380	4380	4380	4380	0
656	20240404	103700	2721730	4380	4380	4380	4380	0
657	20240404	103600	2721730	4380	4380	4380	4380	0
658	20240404	103500	2721730	4380	4380	4380	4380	0
659	20240404	103400	2721730	4380	4380	4380	4380	0
660	20240404	103300	2721730	4380	4380	4380	4380	0
661	20240404	103200	2721730	4380	4380	4380	4380	0
662	20240404	103100	2721730	4380	4380	4380	4380	0
663	20240404	103000	2721730	4380	4380	4380	4380	0
664	20240404	102900	2721730	4380	4380	4380	4380	0
665	20240404	102800	2721730	4380	4380	4380	4380	0
666	20240404	102700	2721730	4380	4380	4380	4380	0
667	20240404	102600	2721730	4380	4380	4380	4380	0
668	20240404	102500	2721730	4380	4380	4380	4380	0
669	20240404	102400	2721730	4380	4380	4380	4380	0
670	20240404	102300	2721730	4380	4380	4380	4380	0
671	20240404	102200	2721730	4380	4380	4380	4380	0
672	20240404	102100	2721730	4380	4380	4380	4380	0
673	20240404	102000	2721730	4380	4380	4380	4380	0
674	20240404	101900	2721730	4380	4380	4380	4380	0
675	20240404	101800	2721730	4380	4380	4380	4380	3
676	20240404	101700	2708590	4390	4390	4390	4390	0
677	20240404	101600	2708590	4390	4390	4390	4390	0
678	20240404	101500	2708590	4390	4390	4390	4390	0
679	20240404	101400	2708590	4390	4390	4390	4390	0
680	20240404	101300	2708590	4390	4390	4390	4390	100
681	20240404	101200	2269590	4390	4390	4390	4390	0
682	20240404	101100	2269590	4390	4390	4390	4390	0
683	20240404	101000	2269590	4390	4390	4390	4390	0
684	20240404	100900	2269590	4390	4390	4390	4390	0
685	20240404	100800	2269590	4390	4390	4390	4390	0
686	20240404	100700	2269590	4390	4390	4390	4390	0
687	20240404	100600	2269590	4390	4390	4390	4390	0
688	20240404	100500	2269590	4390	4390	4390	4390	0
689	20240404	100400	2269590	4390	4390	4390	4390	0
690	20240404	100300	2269590	4390	4390	4390	4390	0
691	20240404	100200	2269590	4390	4390	4390	4390	0
692	20240404	100100	2269590	4390	4390	4390	4390	0
693	20240404	100000	2269590	4390	4390	4390	4390	0
694	20240404	095900	2269590	4390	4390	4390	4390	0
695	20240404	095800	2269590	4390	4390	4390	4390	0
696	20240404	095700	2269590	4390	4390	4390	4390	0
697	20240404	095600	2269590	4390	4390	4390	4390	0
698	20240404	095500	2269590	4390	4390	4390	4390	0
699	20240404	095400	2269590	4390	4390	4390	4390	0
700	20240404	095300	2269590	4390	4390	4390	4390	0
701	20240404	095200	2269590	4390	4390	4390	4390	0
702	20240404	095100	2269590	4390	4390	4390	4390	0
703	20240404	095000	2269590	4390	4390	4390	4390	0
704	20240404	094900	2269590	4390	4390	4390	4390	0
705	20240404	094800	2269590	4390	4390	4390	4390	0
706	20240404	094700	2269590	4390	4390	4390	4390	0
707	20240404	094600	2269590	4390	4390	4390	4390	0
708	20240404	094500	2269590	4390	4390	4390	4390	0
709	20240404	094400	2269590	4390	4390	4390	4390	0
710	20240404	094300	2269590	4390	4390	4390	4390	0
711	20240404	094200	2269590	4390	4390	4390	4390	0
712	20240404	094100	2269590	4390	4390	4390	4390	0
713	20240404	094000	2269590	4390	4390	4390	4390	0
714	20240404	093900	2269590	4390	4390	4390	4390	0
715	20240404	093800	2269590	4390	4390	4390	4390	0
716	20240404	093700	2269590	4390	4390	4390	4390	0
717	20240404	093600	2269590	4390	4390	4390	4390	0
718	20240404	093500	2269590	4390	4390	4390	4390	0
719	20240404	093400	2269590	4390	4390	4390	4390	0
720	20240404	093300	2269590	4390	4390	4390	4390	0
721	20240404	093200	2269590	4390	4390	4390	4390	15
722	20240404	093100	2203740	4390	4390	4390	4390	0
723	20240404	093000	2203740	4390	4390	4390	4390	0
724	20240404	092900	2203740	4390	4390	4390	4390	0
725	20240404	092800	2203740	4390	4390	4390	4390	0
726	20240404	092700	2203740	4390	4390	4390	4390	0
727	20240404	092600	2203740	4390	4390	4390	4390	0
728	20240404	092500	2203740	4390	4390	4390	4390	0
729	20240404	092400	2203740	4390	4390	4390	4390	0
730	20240404	092300	2203740	4390	4390	4390	4390	0
731	20240404	092200	2203740	4390	4390	4390	4390	0
732	20240404	092100	2203740	4390	4390	4390	4390	23
733	20240404	092000	2102770	4390	4390	4390	4390	101
734	20240404	091900	1659380	4390	4390	4390	4390	1
735	20240404	091800	1654990	4390	4390	4390	4390	0
736	20240404	091700	1654990	4390	4390	4390	4390	1
737	20240404	091600	1650600	4380	4380	4380	4380	121
738	20240404	091500	1120620	4380	4380	4380	4380	0
739	20240404	091400	1120620	4380	4380	4380	4380	5
740	20240404	091300	1098720	4365	4365	4365	4365	0
741	20240404	091200	1098720	4365	4365	4365	4365	0
742	20240404	091100	1098720	4365	4365	4365	4365	0
743	20240404	091000	1098720	4365	4365	4365	4365	0
744	20240404	090900	1098720	4365	4365	4365	4365	75
745	20240404	090800	771345	4365	4365	4365	4365	45
746	20240404	090700	574920	4365	4365	4365	4365	0
747	20240404	090600	574920	4365	4365	4365	4365	0
748	20240404	090500	574920	4365	4365	4365	4365	1
749	20240404	090400	570555	4365	4365	4365	4365	5
750	20240404	090300	548730	4355	4355	4355	4355	0
751	20240404	090200	548730	4355	4355	4355	4355	0
752	20240404	090100	548730	4355	4355	4355	4355	0
753	20240404	090000	548730	4355	4355	4355	4355	126