KissMeData/190650/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205000	20203430	5300	5300	5300	5300	21
3	20240404	204900	20203430	5300	5300	5300	5300	0
4	20240404	204800	20203430	5300	5300	5300	5300	0
5	20240404	204700	20203430	5300	5300	5300	5300	0
6	20240404	204600	20203430	5300	5300	5300	5300	0
7	20240404	204500	20203430	5300	5300	5300	5300	0
8	20240404	204400	20203430	5300	5300	5300	5300	0
9	20240404	204300	20203430	5300	5300	5300	5300	0
10	20240404	204200	20203430	5300	5300	5300	5300	0
11	20240404	204100	20203430	5300	5300	5300	5300	0
12	20240404	204000	20203430	5300	5300	5300	5300	0
13	20240404	203900	20203430	5300	5300	5300	5300	0
14	20240404	203800	20203430	5300	5300	5300	5300	0
15	20240404	203700	20203430	5300	5300	5300	5300	0
16	20240404	203600	20203430	5300	5300	5300	5300	0
17	20240404	203500	20203430	5300	5300	5300	5300	0
18	20240404	203400	20203430	5300	5300	5300	5300	0
19	20240404	203300	20203430	5300	5300	5300	5300	0
20	20240404	203200	20203430	5300	5300	5300	5300	0
21	20240404	203100	20203430	5300	5300	5300	5300	0
22	20240404	203000	20203430	5300	5300	5300	5300	0
23	20240404	202900	20203430	5300	5300	5300	5300	0
24	20240404	202800	20203430	5300	5300	5300	5300	0
25	20240404	202700	20203430	5300	5300	5300	5300	0
26	20240404	202600	20203430	5300	5300	5300	5300	0
27	20240404	202500	20203430	5300	5300	5300	5300	0
28	20240404	202400	20203430	5300	5300	5300	5300	0
29	20240404	202300	20203430	5300	5300	5300	5300	0
30	20240404	202200	20203430	5300	5300	5300	5300	0
31	20240404	202100	20203430	5300	5300	5300	5300	0
32	20240404	202000	20203430	5300	5300	5300	5300	21
33	20240404	201900	20203430	5300	5300	5300	5300	0
34	20240404	201800	20203430	5300	5300	5300	5300	0
35	20240404	201700	20203430	5300	5300	5300	5300	0
36	20240404	201600	20203430	5300	5300	5300	5300	0
37	20240404	201500	20203430	5300	5300	5300	5300	0
38	20240404	201400	20203430	5300	5300	5300	5300	0
39	20240404	201300	20203430	5300	5300	5300	5300	0
40	20240404	201200	20203430	5300	5300	5300	5300	0
41	20240404	201100	20203430	5300	5300	5300	5300	0
42	20240404	201000	20203430	5300	5300	5300	5300	0
43	20240404	200900	20203430	5300	5300	5300	5300	0
44	20240404	200800	20203430	5300	5300	5300	5300	0
45	20240404	200700	20203430	5300	5300	5300	5300	0
46	20240404	200600	20203430	5300	5300	5300	5300	0
47	20240404	200500	20203430	5300	5300	5300	5300	0
48	20240404	200400	20203430	5300	5300	5300	5300	0
49	20240404	200300	20203430	5300	5300	5300	5300	0
50	20240404	200200	20203430	5300	5300	5300	5300	0
51	20240404	200100	20203430	5300	5300	5300	5300	0
52	20240404	200000	20203430	5300	5300	5300	5300	0
53	20240404	195900	20203430	5300	5300	5300	5300	0
54	20240404	195800	20203430	5300	5300	5300	5300	0
55	20240404	195700	20203430	5300	5300	5300	5300	0
56	20240404	195600	20203430	5300	5300	5300	5300	0
57	20240404	195500	20203430	5300	5300	5300	5300	0
58	20240404	195400	20203430	5300	5300	5300	5300	0
59	20240404	195300	20203430	5300	5300	5300	5300	0
60	20240404	195200	20203430	5300	5300	5300	5300	0
61	20240404	195100	20203430	5300	5300	5300	5300	0
62	20240404	195000	20203430	5300	5300	5300	5300	21
63	20240404	194900	20203430	5300	5300	5300	5300	0
64	20240404	194800	20203430	5300	5300	5300	5300	0
65	20240404	194700	20203430	5300	5300	5300	5300	0
66	20240404	194600	20203430	5300	5300	5300	5300	0
67	20240404	194500	20203430	5300	5300	5300	5300	0
68	20240404	194400	20203430	5300	5300	5300	5300	0
69	20240404	194300	20203430	5300	5300	5300	5300	0
70	20240404	194200	20203430	5300	5300	5300	5300	0
71	20240404	194100	20203430	5300	5300	5300	5300	0
72	20240404	194000	20203430	5300	5300	5300	5300	0
73	20240404	193900	20203430	5300	5300	5300	5300	0
74	20240404	193800	20203430	5300	5300	5300	5300	0
75	20240404	193700	20203430	5300	5300	5300	5300	0
76	20240404	193600	20203430	5300	5300	5300	5300	0
77	20240404	193500	20203430	5300	5300	5300	5300	0
78	20240404	193400	20203430	5300	5300	5300	5300	0
79	20240404	193300	20203430	5300	5300	5300	5300	0
80	20240404	193200	20203430	5300	5300	5300	5300	0
81	20240404	193100	20203430	5300	5300	5300	5300	0
82	20240404	193000	20203430	5300	5300	5300	5300	0
83	20240404	192900	20203430	5300	5300	5300	5300	0
84	20240404	192800	20203430	5300	5300	5300	5300	0
85	20240404	192700	20203430	5300	5300	5300	5300	0
86	20240404	192600	20203430	5300	5300	5300	5300	0
87	20240404	192500	20203430	5300	5300	5300	5300	0
88	20240404	192400	20203430	5300	5300	5300	5300	0
89	20240404	192300	20203430	5300	5300	5300	5300	0
90	20240404	192200	20203430	5300	5300	5300	5300	0
91	20240404	192100	20203430	5300	5300	5300	5300	0
92	20240404	192000	20203430	5300	5300	5300	5300	21
93	20240404	191900	20203430	5300	5300	5300	5300	0
94	20240404	191800	20203430	5300	5300	5300	5300	0
95	20240404	191700	20203430	5300	5300	5300	5300	0
96	20240404	191600	20203430	5300	5300	5300	5300	0
97	20240404	191500	20203430	5300	5300	5300	5300	0
98	20240404	191400	20203430	5300	5300	5300	5300	0
99	20240404	191300	20203430	5300	5300	5300	5300	0
100	20240404	191200	20203430	5300	5300	5300	5300	0
101	20240404	191100	20203430	5300	5300	5300	5300	0
102	20240404	191000	20203430	5300	5300	5300	5300	0
103	20240404	190900	20203430	5300	5300	5300	5300	0
104	20240404	190800	20203430	5300	5300	5300	5300	0
105	20240404	190700	20203430	5300	5300	5300	5300	0
106	20240404	190600	20203430	5300	5300	5300	5300	0
107	20240404	190500	20203430	5300	5300	5300	5300	0
108	20240404	190400	20203430	5300	5300	5300	5300	0
109	20240404	190300	20203430	5300	5300	5300	5300	0
110	20240404	190200	20203430	5300	5300	5300	5300	0
111	20240404	190100	20203430	5300	5300	5300	5300	0
112	20240404	190000	20203430	5300	5300	5300	5300	0
113	20240404	185900	20203430	5300	5300	5300	5300	0
114	20240404	185800	20203430	5300	5300	5300	5300	0
115	20240404	185700	20203430	5300	5300	5300	5300	0
116	20240404	185600	20203430	5300	5300	5300	5300	0
117	20240404	185500	20203430	5300	5300	5300	5300	0
118	20240404	185400	20203430	5300	5300	5300	5300	0
119	20240404	185300	20203430	5300	5300	5300	5300	0
120	20240404	185200	20203430	5300	5300	5300	5300	0
121	20240404	185100	20203430	5300	5300	5300	5300	0
122	20240404	185000	20203430	5300	5300	5300	5300	21
123	20240404	184900	20203430	5300	5300	5300	5300	0
124	20240404	184800	20203430	5300	5300	5300	5300	0
125	20240404	184700	20203430	5300	5300	5300	5300	0
126	20240404	184600	20203430	5300	5300	5300	5300	0
127	20240404	184500	20203430	5300	5300	5300	5300	0
128	20240404	184400	20203430	5300	5300	5300	5300	0
129	20240404	184300	20203430	5300	5300	5300	5300	0
130	20240404	184200	20203430	5300	5300	5300	5300	0
131	20240404	184100	20203430	5300	5300	5300	5300	0
132	20240404	184000	20203430	5300	5300	5300	5300	0
133	20240404	183900	20203430	5300	5300	5300	5300	0
134	20240404	183800	20203430	5300	5300	5300	5300	0
135	20240404	183700	20203430	5300	5300	5300	5300	0
136	20240404	183600	20203430	5300	5300	5300	5300	0
137	20240404	183500	20203430	5300	5300	5300	5300	0
138	20240404	183400	20203430	5300	5300	5300	5300	0
139	20240404	183300	20203430	5300	5300	5300	5300	0
140	20240404	183200	20203430	5300	5300	5300	5300	0
141	20240404	183100	20203430	5300	5300	5300	5300	0
142	20240404	183000	20203430	5300	5300	5300	5300	0
143	20240404	182900	20203430	5300	5300	5300	5300	0
144	20240404	182800	20203430	5300	5300	5300	5300	0
145	20240404	182700	20203430	5300	5300	5300	5300	0
146	20240404	182600	20203430	5300	5300	5300	5300	0
147	20240404	182500	20203430	5300	5300	5300	5300	0
148	20240404	182400	20203430	5300	5300	5300	5300	0
149	20240404	182300	20203430	5300	5300	5300	5300	0
150	20240404	182200	20203430	5300	5300	5300	5300	0
151	20240404	182100	20203430	5300	5300	5300	5300	0
152	20240404	182000	20203430	5300	5300	5300	5300	21
153	20240404	181900	20203430	5300	5300	5300	5300	0
154	20240404	181800	20203430	5300	5300	5300	5300	0
155	20240404	181700	20203430	5300	5300	5300	5300	0
156	20240404	181600	20203430	5300	5300	5300	5300	0
157	20240404	181500	20203430	5300	5300	5300	5300	0
158	20240404	181400	20203430	5300	5300	5300	5300	0
159	20240404	181300	20203430	5300	5300	5300	5300	0
160	20240404	181200	20203430	5300	5300	5300	5300	0
161	20240404	181100	20203430	5300	5300	5300	5300	0
162	20240404	181000	20203430	5300	5300	5300	5300	0
163	20240404	180900	20203430	5300	5300	5300	5300	0
164	20240404	180800	20203430	5300	5300	5300	5300	0
165	20240404	180700	20203430	5300	5300	5300	5300	0
166	20240404	180600	20203430	5300	5300	5300	5300	0
167	20240404	180500	20203430	5300	5300	5300	5300	0
168	20240404	180400	20203430	5300	5300	5300	5300	0
169	20240404	180300	20203430	5300	5300	5300	5300	0
170	20240404	180200	20203430	5300	5300	5300	5300	0
171	20240404	180100	20203430	5300	5300	5300	5300	0
172	20240404	180000	20203430	5300	5300	5300	5300	0
173	20240404	175900	20203430	5300	5300	5300	5300	0
174	20240404	175800	20203430	5300	5300	5300	5300	0
175	20240404	175700	20203430	5300	5300	5300	5300	0
176	20240404	175600	20203430	5300	5300	5300	5300	0
177	20240404	175500	20203430	5300	5300	5300	5300	0
178	20240404	175400	20203430	5300	5300	5300	5300	0
179	20240404	175300	20203430	5300	5300	5300	5300	0
180	20240404	175200	20203430	5300	5300	5300	5300	0
181	20240404	175100	20203430	5300	5300	5300	5300	0
182	20240404	175000	20203430	5300	5300	5300	5300	21
183	20240404	174900	20203430	5300	5300	5300	5300	0
184	20240404	174800	20203430	5300	5300	5300	5300	0
185	20240404	174700	20203430	5300	5300	5300	5300	0
186	20240404	174600	20203430	5300	5300	5300	5300	0
187	20240404	174500	20203430	5300	5300	5300	5300	0
188	20240404	174400	20203430	5300	5300	5300	5300	0
189	20240404	174300	20203430	5300	5300	5300	5300	0
190	20240404	174200	20203430	5300	5300	5300	5300	0
191	20240404	174100	20203430	5300	5300	5300	5300	0
192	20240404	174000	20203430	5300	5300	5300	5300	0
193	20240404	173900	20203430	5300	5300	5300	5300	0
194	20240404	173800	20203430	5300	5300	5300	5300	0
195	20240404	173700	20203430	5300	5300	5300	5300	0
196	20240404	173600	20203430	5300	5300	5300	5300	0
197	20240404	173500	20203430	5300	5300	5300	5300	0
198	20240404	173400	20203430	5300	5300	5300	5300	0
199	20240404	173300	20203430	5300	5300	5300	5300	0
200	20240404	173200	20203430	5300	5300	5300	5300	0
201	20240404	173100	20203430	5300	5300	5300	5300	0
202	20240404	173000	20203430	5300	5300	5300	5300	0
203	20240404	172900	20203430	5300	5300	5300	5300	0
204	20240404	172800	20203430	5300	5300	5300	5300	0
205	20240404	172700	20203430	5300	5300	5300	5300	0
206	20240404	172600	20203430	5300	5300	5300	5300	0
207	20240404	172500	20203430	5300	5300	5300	5300	0
208	20240404	172400	20203430	5300	5300	5300	5300	0
209	20240404	172300	20203430	5300	5300	5300	5300	0
210	20240404	172200	20203430	5300	5300	5300	5300	0
211	20240404	172100	20203430	5300	5300	5300	5300	0
212	20240404	172000	20203430	5300	5300	5300	5300	21
213	20240404	171900	20203430	5300	5300	5300	5300	0
214	20240404	171800	20203430	5300	5300	5300	5300	0
215	20240404	171700	20203430	5300	5300	5300	5300	0
216	20240404	171600	20203430	5300	5300	5300	5300	0
217	20240404	171500	20203430	5300	5300	5300	5300	0
218	20240404	171400	20203430	5300	5300	5300	5300	0
219	20240404	171300	20203430	5300	5300	5300	5300	0
220	20240404	171200	20203430	5300	5300	5300	5300	0
221	20240404	171100	20203430	5300	5300	5300	5300	0
222	20240404	171000	20203430	5300	5300	5300	5300	0
223	20240404	170900	20203430	5300	5300	5300	5300	0
224	20240404	170800	20203430	5300	5300	5300	5300	0
225	20240404	170700	20203430	5300	5300	5300	5300	0
226	20240404	170600	20203430	5300	5300	5300	5300	0
227	20240404	170500	20203430	5300	5300	5300	5300	0
228	20240404	170400	20203430	5300	5300	5300	5300	0
229	20240404	170300	20203430	5300	5300	5300	5300	0
230	20240404	170200	20203430	5300	5300	5300	5300	0
231	20240404	170100	20203430	5300	5300	5300	5300	0
232	20240404	170000	20203430	5300	5300	5300	5300	0
233	20240404	165900	20203430	5300	5300	5300	5300	0
234	20240404	165800	20203430	5300	5300	5300	5300	0
235	20240404	165700	20203430	5300	5300	5300	5300	0
236	20240404	165600	20203430	5300	5300	5300	5300	0
237	20240404	165500	20203430	5300	5300	5300	5300	0
238	20240404	165400	20203430	5300	5300	5300	5300	0
239	20240404	165300	20203430	5300	5300	5300	5300	0
240	20240404	165200	20203430	5300	5300	5300	5300	0
241	20240404	165100	20203430	5300	5300	5300	5300	0
242	20240404	165000	20203430	5300	5300	5300	5300	21
243	20240404	164900	20203430	5300	5300	5300	5300	0
244	20240404	164800	20203430	5300	5300	5300	5300	0
245	20240404	164700	20203430	5300	5300	5300	5300	0
246	20240404	164600	20203430	5300	5300	5300	5300	0
247	20240404	164500	20203430	5300	5300	5300	5300	0
248	20240404	164400	20203430	5300	5300	5300	5300	0
249	20240404	164300	20203430	5300	5300	5300	5300	0
250	20240404	164200	20203430	5300	5300	5300	5300	0
251	20240404	164100	20203430	5300	5300	5300	5300	0
252	20240404	164000	20203430	5300	5300	5300	5300	0
253	20240404	163900	20203430	5300	5300	5300	5300	0
254	20240404	163800	20203430	5300	5300	5300	5300	0
255	20240404	163700	20203430	5300	5300	5300	5300	0
256	20240404	163600	20203430	5300	5300	5300	5300	0
257	20240404	163500	20203430	5300	5300	5300	5300	0
258	20240404	163400	20203430	5300	5300	5300	5300	0
259	20240404	163300	20203430	5300	5300	5300	5300	0
260	20240404	163200	20203430	5300	5300	5300	5300	0
261	20240404	163100	20203430	5300	5300	5300	5300	0
262	20240404	163000	20203430	5300	5300	5300	5300	0
263	20240404	162900	20203430	5300	5300	5300	5300	0
264	20240404	162800	20203430	5300	5300	5300	5300	0
265	20240404	162700	20203430	5300	5300	5300	5300	0
266	20240404	162600	20203430	5300	5300	5300	5300	0
267	20240404	162500	20203430	5300	5300	5300	5300	0
268	20240404	162400	20203430	5300	5300	5300	5300	0
269	20240404	162300	20203430	5300	5300	5300	5300	0
270	20240404	162200	20203430	5300	5300	5300	5300	0
271	20240404	162100	20203430	5300	5300	5300	5300	0
272	20240404	162000	20203430	5300	5300	5300	5300	21
273	20240404	161900	20203430	5300	5300	5300	5300	0
274	20240404	161800	20203430	5300	5300	5300	5300	0
275	20240404	161700	20203430	5300	5300	5300	5300	0
276	20240404	161600	20203430	5300	5300	5300	5300	0
277	20240404	161500	20203430	5300	5300	5300	5300	0
278	20240404	161400	20203430	5300	5300	5300	5300	0
279	20240404	161300	20203430	5300	5300	5300	5300	0
280	20240404	161200	20203430	5300	5300	5300	5300	0
281	20240404	161100	20203430	5300	5300	5300	5300	0
282	20240404	161000	20203430	5300	5300	5300	5300	0
283	20240404	160900	20203430	5300	5300	5300	5300	0
284	20240404	160800	20203430	5300	5300	5300	5300	0
285	20240404	160700	20203430	5300	5300	5300	5300	0
286	20240404	160600	20203430	5300	5300	5300	5300	0
287	20240404	160500	20203430	5300	5300	5300	5300	0
288	20240404	160400	20203430	5300	5300	5300	5300	0
289	20240404	160300	20203430	5300	5300	5300	5300	0
290	20240404	160200	20203430	5300	5300	5300	5300	0
291	20240404	160100	20203430	5300	5300	5300	5300	0
292	20240404	160000	20203430	5300	5300	5300	5300	0
293	20240404	155900	20203430	5300	5300	5300	5300	0
294	20240404	155800	20203430	5300	5300	5300	5300	0
295	20240404	155700	20203430	5300	5300	5300	5300	0
296	20240404	155600	20203430	5300	5300	5300	5300	0
297	20240404	155500	20203430	5300	5300	5300	5300	0
298	20240404	155400	20203430	5300	5300	5300	5300	0
299	20240404	155300	20203430	5300	5300	5300	5300	0
300	20240404	155200	20203430	5300	5300	5300	5300	0
301	20240404	155100	20203430	5300	5300	5300	5300	0
302	20240404	155000	20203430	5300	5300	5300	5300	21
303	20240404	154900	20203430	5300	5300	5300	5300	0
304	20240404	154800	20203430	5300	5300	5300	5300	0
305	20240404	154700	20203430	5300	5300	5300	5300	0
306	20240404	154600	20203430	5300	5300	5300	5300	0
307	20240404	154500	20203430	5300	5300	5300	5300	0
308	20240404	154400	20203430	5300	5300	5300	5300	0
309	20240404	154300	20203430	5300	5300	5300	5300	0
310	20240404	154200	20203430	5300	5300	5300	5300	0
311	20240404	154100	20203430	5300	5300	5300	5300	0
312	20240404	154000	20203430	5300	5300	5300	5300	0
313	20240404	153900	20203430	5300	5300	5300	5300	0
314	20240404	153800	20203430	5300	5300	5300	5300	0
315	20240404	153700	20203430	5300	5300	5300	5300	0
316	20240404	153600	20203430	5300	5300	5300	5300	0
317	20240404	153500	20203430	5300	5300	5300	5300	0
318	20240404	153400	20203430	5300	5300	5300	5300	0
319	20240404	153300	20203430	5300	5300	5300	5300	0
320	20240404	153200	20203430	5300	5300	5300	5300	0
321	20240404	153100	20203430	5300	5300	5300	5300	0
322	20240404	153000	20203430	5300	5300	5300	5300	21
323	20240404	152900	20092130	5300	5300	5300	5300	0
324	20240404	152800	20092130	5300	5300	5300	5300	0
325	20240404	152700	20092130	5300	5300	5300	5300	0
326	20240404	152600	20092130	5300	5300	5300	5300	0
327	20240404	152500	20092130	5300	5300	5300	5300	0
328	20240404	152400	20092130	5300	5300	5300	5300	0
329	20240404	152300	20092130	5300	5300	5300	5300	0
330	20240404	152200	20092130	5300	5300	5300	5300	0
331	20240404	152100	20092130	5300	5300	5300	5300	0
332	20240404	152000	20092130	5300	5300	5300	5300	0
333	20240404	151900	20092130	5300	5290	5300	5290	4
334	20240404	151800	20070960	5290	5290	5290	5290	0
335	20240404	151700	20070960	5290	5290	5290	5290	0
336	20240404	151600	20070960	5290	5290	5290	5290	0
337	20240404	151500	20070960	5290	5290	5290	5290	0
338	20240404	151400	20070960	5290	5290	5290	5290	0
339	20240404	151300	20070960	5290	5290	5290	5290	0
340	20240404	151200	20070960	5290	5290	5290	5290	0
341	20240404	151100	20070960	5290	5290	5290	5290	200
342	20240404	151000	19012960	5250	5250	5250	5250	0
343	20240404	150900	19012960	5250	5250	5250	5250	0
344	20240404	150800	19012960	5250	5250	5250	5250	0
345	20240404	150700	19012960	5250	5250	5250	5250	0
346	20240404	150600	19012960	5250	5250	5250	5250	0
347	20240404	150500	19012960	5250	5250	5250	5250	0
348	20240404	150400	19012960	5250	5250	5250	5250	0
349	20240404	150300	19012960	5250	5250	5250	5250	0
350	20240404	150200	19012960	5250	5250	5250	5250	0
351	20240404	150100	19012960	5250	5250	5250	5250	0
352	20240404	150000	19012960	5250	5250	5250	5250	0
353	20240404	145900	19012960	5250	5250	5250	5250	0
354	20240404	145800	19012960	5250	5250	5250	5250	0
355	20240404	145700	19012960	5250	5250	5250	5250	0
356	20240404	145600	19012960	5250	5250	5250	5250	0
357	20240404	145500	19012960	5250	5250	5250	5250	0
358	20240404	145400	19012960	5250	5250	5250	5250	0
359	20240404	145300	19012960	5250	5250	5250	5250	0
360	20240404	145200	19012960	5250	5250	5250	5250	0
361	20240404	145100	19012960	5250	5290	5290	5250	20
362	20240404	145000	18907820	5290	5290	5290	5290	0
363	20240404	144900	18907820	5290	5290	5290	5290	0
364	20240404	144800	18907820	5290	5290	5290	5290	0
365	20240404	144700	18907820	5290	5290	5290	5290	0
366	20240404	144600	18907820	5290	5290	5290	5290	0
367	20240404	144500	18907820	5290	5290	5290	5290	0
368	20240404	144400	18907820	5290	5290	5290	5290	0
369	20240404	144300	18907820	5290	5290	5290	5290	2
370	20240404	144200	18897240	5290	5290	5290	5290	0
371	20240404	144100	18897240	5290	5290	5290	5290	0
372	20240404	144000	18897240	5290	5290	5290	5290	0
373	20240404	143900	18897240	5290	5290	5290	5290	0
374	20240404	143800	18897240	5290	5290	5290	5290	0
375	20240404	143700	18897240	5290	5290	5290	5290	0
376	20240404	143600	18897240	5290	5290	5290	5290	0
377	20240404	143500	18897240	5290	5290	5290	5290	0
378	20240404	143400	18897240	5290	5290	5290	5290	0
379	20240404	143300	18897240	5290	5290	5290	5290	1
380	20240404	143200	18891950	5300	5300	5300	5300	0
381	20240404	143100	18891950	5300	5300	5300	5300	0
382	20240404	143000	18891950	5300	5300	5300	5300	0
383	20240404	142900	18891950	5300	5300	5300	5300	0
384	20240404	142800	18891950	5300	5300	5300	5300	0
385	20240404	142700	18891950	5300	5300	5300	5300	0
386	20240404	142600	18891950	5300	5300	5300	5300	0
387	20240404	142500	18891950	5300	5300	5300	5300	0
388	20240404	142400	18891950	5300	5300	5300	5300	0
389	20240404	142300	18891950	5300	5300	5300	5300	0
390	20240404	142200	18891950	5300	5300	5300	5300	0
391	20240404	142100	18891950	5300	5300	5300	5300	0
392	20240404	142000	18891950	5300	5300	5300	5300	0
393	20240404	141900	18891950	5300	5300	5300	5300	0
394	20240404	141800	18891950	5300	5300	5300	5300	0
395	20240404	141700	18891950	5300	5300	5300	5300	0
396	20240404	141600	18891950	5300	5300	5300	5300	0
397	20240404	141500	18891950	5300	5300	5300	5300	0
398	20240404	141400	18891950	5300	5300	5300	5300	0
399	20240404	141300	18891950	5300	5300	5300	5300	0
400	20240404	141200	18891950	5300	5300	5300	5300	0
401	20240404	141100	18891950	5300	5300	5300	5300	0
402	20240404	141000	18891950	5300	5300	5300	5300	0
403	20240404	140900	18891950	5300	5300	5300	5300	0
404	20240404	140800	18891950	5300	5300	5300	5300	0
405	20240404	140700	18891950	5300	5300	5300	5300	0
406	20240404	140600	18891950	5300	5300	5300	5300	0
407	20240404	140500	18891950	5300	5300	5300	5300	0
408	20240404	140400	18891950	5300	5300	5300	5300	0
409	20240404	140300	18891950	5300	5300	5300	5300	0
410	20240404	140200	18891950	5300	5300	5300	5300	0
411	20240404	140100	18891950	5300	5300	5300	5300	0
412	20240404	140000	18891950	5300	5300	5300	5300	0
413	20240404	135900	18891950	5300	5300	5300	5300	0
414	20240404	135800	18891950	5300	5300	5300	5300	0
415	20240404	135700	18891950	5300	5300	5300	5300	0
416	20240404	135600	18891950	5300	5300	5300	5300	0
417	20240404	135500	18891950	5300	5300	5300	5300	0
418	20240404	135400	18891950	5300	5300	5300	5300	0
419	20240404	135300	18891950	5300	5300	5300	5300	0
420	20240404	135200	18891950	5300	5300	5300	5300	0
421	20240404	135100	18891950	5300	5300	5300	5300	0
422	20240404	135000	18891950	5300	5300	5300	5300	0
423	20240404	134900	18891950	5300	5300	5300	5300	0
424	20240404	134800	18891950	5300	5300	5300	5300	0
425	20240404	134700	18891950	5300	5300	5300	5300	0
426	20240404	134600	18891950	5300	5300	5300	5300	0
427	20240404	134500	18891950	5300	5300	5300	5300	0
428	20240404	134400	18891950	5300	5300	5300	5300	0
429	20240404	134300	18891950	5300	5300	5300	5300	0
430	20240404	134200	18891950	5300	5300	5300	5300	0
431	20240404	134100	18891950	5300	5300	5300	5300	0
432	20240404	134000	18891950	5300	5300	5300	5300	0
433	20240404	133900	18891950	5300	5300	5300	5300	0
434	20240404	133800	18891950	5300	5300	5300	5300	0
435	20240404	133700	18891950	5300	5300	5300	5300	0
436	20240404	133600	18891950	5300	5300	5300	5300	0
437	20240404	133500	18891950	5300	5300	5300	5300	0
438	20240404	133400	18891950	5300	5300	5300	5300	0
439	20240404	133300	18891950	5300	5300	5300	5300	0
440	20240404	133200	18891950	5300	5300	5300	5300	0
441	20240404	133100	18891950	5300	5300	5300	5300	0
442	20240404	133000	18891950	5300	5300	5300	5300	0
443	20240404	132900	18891950	5300	5300	5300	5300	0
444	20240404	132800	18891950	5300	5300	5300	5300	0
445	20240404	132700	18891950	5300	5300	5300	5300	0
446	20240404	132600	18891950	5300	5300	5300	5300	0
447	20240404	132500	18891950	5300	5300	5300	5300	0
448	20240404	132400	18891950	5300	5300	5300	5300	0
449	20240404	132300	18891950	5300	5300	5300	5300	0
450	20240404	132200	18891950	5300	5300	5300	5300	0
451	20240404	132100	18891950	5300	5300	5300	5300	0
452	20240404	132000	18891950	5300	5300	5300	5300	0
453	20240404	131900	18891950	5300	5300	5300	5300	0
454	20240404	131800	18891950	5300	5300	5300	5300	0
455	20240404	131700	18891950	5300	5300	5300	5300	0
456	20240404	131600	18891950	5300	5300	5300	5300	0
457	20240404	131500	18891950	5300	5300	5300	5300	0
458	20240404	131400	18891950	5300	5300	5300	5300	0
459	20240404	131300	18891950	5300	5300	5300	5300	0
460	20240404	131200	18891950	5300	5300	5300	5300	0
461	20240404	131100	18891950	5300	5300	5300	5300	0
462	20240404	131000	18891950	5300	5300	5300	5300	0
463	20240404	130900	18891950	5300	5300	5300	5300	0
464	20240404	130800	18891950	5300	5300	5300	5300	0
465	20240404	130700	18891950	5300	5300	5300	5300	0
466	20240404	130600	18891950	5300	5300	5300	5300	0
467	20240404	130500	18891950	5300	5300	5300	5300	0
468	20240404	130400	18891950	5300	5300	5300	5300	0
469	20240404	130300	18891950	5300	5300	5300	5300	0
470	20240404	130200	18891950	5300	5300	5300	5300	0
471	20240404	130100	18891950	5300	5300	5300	5300	0
472	20240404	130000	18891950	5300	5300	5300	5300	0
473	20240404	125900	18891950	5300	5300	5300	5300	0
474	20240404	125800	18891950	5300	5300	5300	5300	0
475	20240404	125700	18891950	5300	5300	5300	5300	0
476	20240404	125600	18891950	5300	5300	5300	5300	0
477	20240404	125500	18891950	5300	5300	5300	5300	0
478	20240404	125400	18891950	5300	5300	5300	5300	0
479	20240404	125300	18891950	5300	5300	5300	5300	0
480	20240404	125200	18891950	5300	5300	5300	5300	0
481	20240404	125100	18891950	5300	5300	5300	5300	0
482	20240404	125000	18891950	5300	5300	5300	5300	0
483	20240404	124900	18891950	5300	5300	5300	5300	0
484	20240404	124800	18891950	5300	5300	5300	5300	0
485	20240404	124700	18891950	5300	5300	5300	5300	0
486	20240404	124600	18891950	5300	5300	5300	5300	0
487	20240404	124500	18891950	5300	5300	5300	5300	0
488	20240404	124400	18891950	5300	5300	5300	5300	0
489	20240404	124300	18891950	5300	5300	5300	5300	0
490	20240404	124200	18891950	5300	5300	5300	5300	0
491	20240404	124100	18891950	5300	5300	5300	5300	0
492	20240404	124000	18891950	5300	5300	5300	5300	0
493	20240404	123900	18891950	5300	5300	5300	5300	0
494	20240404	123800	18891950	5300	5300	5300	5300	0
495	20240404	123700	18891950	5300	5300	5300	5300	0
496	20240404	123600	18891950	5300	5300	5300	5300	0
497	20240404	123500	18891950	5300	5300	5300	5300	0
498	20240404	123400	18891950	5300	5300	5300	5300	0
499	20240404	123300	18891950	5300	5300	5300	5300	0
500	20240404	123200	18891950	5300	5300	5300	5300	0
501	20240404	123100	18891950	5300	5300	5300	5300	0
502	20240404	123000	18891950	5300	5300	5300	5300	1455
503	20240404	122900	11180450	5320	5320	5320	5320	0
504	20240404	122800	11180450	5320	5320	5320	5320	0
505	20240404	122700	11180450	5320	5300	5320	5300	160
506	20240404	122600	10332260	5300	5300	5300	5300	0
507	20240404	122500	10332260	5300	5300	5300	5300	0
508	20240404	122400	10332260	5300	5300	5300	5300	0
509	20240404	122300	10332260	5300	5300	5300	5300	0
510	20240404	122200	10332260	5300	5300	5300	5300	0
511	20240404	122100	10332260	5300	5300	5300	5300	0
512	20240404	122000	10332260	5300	5300	5300	5300	0
513	20240404	121900	10332260	5300	5300	5300	5300	0
514	20240404	121800	10332260	5300	5300	5300	5300	0
515	20240404	121700	10332260	5300	5300	5300	5300	0
516	20240404	121600	10332260	5300	5300	5300	5300	0
517	20240404	121500	10332260	5300	5300	5300	5300	0
518	20240404	121400	10332260	5300	5300	5300	5300	0
519	20240404	121300	10332260	5300	5300	5300	5300	0
520	20240404	121200	10332260	5300	5300	5300	5300	0
521	20240404	121100	10332260	5300	5300	5300	5300	0
522	20240404	121000	10332260	5300	5300	5300	5300	0
523	20240404	120900	10332260	5300	5300	5300	5300	0
524	20240404	120800	10332260	5300	5300	5300	5300	0
525	20240404	120700	10332260	5300	5300	5300	5300	0
526	20240404	120600	10332260	5300	5300	5300	5300	0
527	20240404	120500	10332260	5300	5300	5300	5300	1
528	20240404	120400	10326960	5300	5300	5300	5300	0
529	20240404	120300	10326960	5300	5300	5300	5300	0
530	20240404	120200	10326960	5300	5300	5300	5300	0
531	20240404	120100	10326960	5300	5300	5300	5300	0
532	20240404	120000	10326960	5300	5300	5300	5300	0
533	20240404	115900	10326960	5300	5300	5300	5300	0
534	20240404	115800	10326960	5300	5300	5300	5300	0
535	20240404	115700	10326960	5300	5300	5300	5300	0
536	20240404	115600	10326960	5300	5300	5300	5300	0
537	20240404	115500	10326960	5300	5300	5300	5300	0
538	20240404	115400	10326960	5300	5300	5300	5300	0
539	20240404	115300	10326960	5300	5300	5300	5300	0
540	20240404	115200	10326960	5300	5300	5300	5300	0
541	20240404	115100	10326960	5300	5300	5300	5300	0
542	20240404	115000	10326960	5300	5300	5300	5300	0
543	20240404	114900	10326960	5300	5300	5300	5300	0
544	20240404	114800	10326960	5300	5300	5300	5300	0
545	20240404	114700	10326960	5300	5300	5300	5300	0
546	20240404	114600	10326960	5300	5300	5300	5300	0
547	20240404	114500	10326960	5300	5300	5300	5300	0
548	20240404	114400	10326960	5300	5300	5300	5300	0
549	20240404	114300	10326960	5300	5300	5300	5300	0
550	20240404	114200	10326960	5300	5300	5300	5300	0
551	20240404	114100	10326960	5300	5300	5300	5300	0
552	20240404	114000	10326960	5300	5300	5300	5300	0
553	20240404	113900	10326960	5300	5300	5300	5300	0
554	20240404	113800	10326960	5300	5300	5300	5300	0
555	20240404	113700	10326960	5300	5300	5300	5300	0
556	20240404	113600	10326960	5300	5300	5300	5300	0
557	20240404	113500	10326960	5300	5300	5300	5300	0
558	20240404	113400	10326960	5300	5300	5300	5300	0
559	20240404	113300	10326960	5300	5300	5300	5300	0
560	20240404	113200	10326960	5300	5300	5300	5300	0
561	20240404	113100	10326960	5300	5300	5300	5300	0
562	20240404	113000	10326960	5300	5300	5300	5300	0
563	20240404	112900	10326960	5300	5300	5300	5300	0
564	20240404	112800	10326960	5300	5300	5300	5300	0
565	20240404	112700	10326960	5300	5300	5300	5300	0
566	20240404	112600	10326960	5300	5300	5300	5300	0
567	20240404	112500	10326960	5300	5300	5300	5300	0
568	20240404	112400	10326960	5300	5300	5300	5300	0
569	20240404	112300	10326960	5300	5300	5300	5300	0
570	20240404	112200	10326960	5300	5300	5300	5300	0
571	20240404	112100	10326960	5300	5300	5300	5300	0
572	20240404	112000	10326960	5300	5300	5300	5300	0
573	20240404	111900	10326960	5300	5300	5300	5300	0
574	20240404	111800	10326960	5300	5300	5300	5300	25
575	20240404	111700	10194460	5300	5300	5300	5300	0
576	20240404	111600	10194460	5300	5300	5300	5300	0
577	20240404	111500	10194460	5300	5300	5300	5300	0
578	20240404	111400	10194460	5300	5300	5300	5300	0
579	20240404	111300	10194460	5300	5300	5300	5300	0
580	20240404	111200	10194460	5300	5300	5300	5300	0
581	20240404	111100	10194460	5300	5300	5300	5300	0
582	20240404	111000	10194460	5300	5300	5300	5300	0
583	20240404	110900	10194460	5300	5300	5300	5300	0
584	20240404	110800	10194460	5300	5300	5300	5300	0
585	20240404	110700	10194460	5300	5300	5300	5300	0
586	20240404	110600	10194460	5300	5300	5300	5300	0
587	20240404	110500	10194460	5300	5300	5300	5300	0
588	20240404	110400	10194460	5300	5300	5300	5300	0
589	20240404	110300	10194460	5300	5300	5300	5300	0
590	20240404	110200	10194460	5300	5300	5300	5300	0
591	20240404	110100	10194460	5300	5300	5300	5300	0
592	20240404	110000	10194460	5300	5300	5300	5300	0
593	20240404	105900	10194460	5300	5300	5300	5300	1
594	20240404	105800	10189160	5290	5290	5290	5290	0
595	20240404	105700	10189160	5290	5290	5290	5290	0
596	20240404	105600	10189160	5290	5290	5290	5290	0
597	20240404	105500	10189160	5290	5290	5290	5290	0
598	20240404	105400	10189160	5290	5290	5290	5290	0
599	20240404	105300	10189160	5290	5290	5290	5290	0
600	20240404	105200	10189160	5290	5290	5290	5290	131
601	20240404	105100	9496170	5290	5290	5290	5290	0
602	20240404	105000	9496170	5290	5290	5290	5290	0
603	20240404	104900	9496170	5290	5290	5290	5290	0
604	20240404	104800	9496170	5290	5290	5290	5290	0
605	20240404	104700	9496170	5290	5290	5290	5290	0
606	20240404	104600	9496170	5290	5290	5290	5290	0
607	20240404	104500	9496170	5290	5290	5290	5290	0
608	20240404	104400	9496170	5290	5290	5290	5290	0
609	20240404	104300	9496170	5290	5290	5290	5290	0
610	20240404	104200	9496170	5290	5290	5290	5290	0
611	20240404	104100	9496170	5290	5290	5290	5290	0
612	20240404	104000	9496170	5290	5290	5290	5290	0
613	20240404	103900	9496170	5290	5290	5290	5290	0
614	20240404	103800	9496170	5290	5290	5290	5290	0
615	20240404	103700	9496170	5290	5290	5290	5290	0
616	20240404	103600	9496170	5290	5290	5290	5290	0
617	20240404	103500	9496170	5290	5290	5290	5290	0
618	20240404	103400	9496170	5290	5290	5290	5290	0
619	20240404	103300	9496170	5290	5290	5290	5290	0
620	20240404	103200	9496170	5290	5290	5290	5290	0
621	20240404	103100	9496170	5290	5290	5290	5290	0
622	20240404	103000	9496170	5290	5290	5290	5290	0
623	20240404	102900	9496170	5290	5290	5290	5290	0
624	20240404	102800	9496170	5290	5290	5290	5290	0
625	20240404	102700	9496170	5290	5290	5290	5290	0
626	20240404	102600	9496170	5290	5290	5290	5290	0
627	20240404	102500	9496170	5290	5290	5290	5290	0
628	20240404	102400	9496170	5290	5290	5290	5290	0
629	20240404	102300	9496170	5290	5290	5290	5290	0
630	20240404	102200	9496170	5290	5290	5290	5290	0
631	20240404	102100	9496170	5290	5290	5290	5290	0
632	20240404	102000	9496170	5290	5290	5290	5290	0
633	20240404	101900	9496170	5290	5290	5290	5290	0
634	20240404	101800	9496170	5290	5290	5290	5290	0
635	20240404	101700	9496170	5290	5290	5290	5290	0
636	20240404	101600	9496170	5290	5290	5290	5290	0
637	20240404	101500	9496170	5290	5290	5290	5290	0
638	20240404	101400	9496170	5290	5290	5290	5290	0
639	20240404	101300	9496170	5290	5290	5290	5290	0
640	20240404	101200	9496170	5290	5290	5290	5290	0
641	20240404	101100	9496170	5290	5290	5290	5290	0
642	20240404	101000	9496170	5290	5290	5290	5290	0
643	20240404	100900	9496170	5290	5290	5290	5290	0
644	20240404	100800	9496170	5290	5290	5290	5290	0
645	20240404	100700	9496170	5290	5290	5290	5290	0
646	20240404	100600	9496170	5290	5290	5290	5290	4
647	20240404	100500	9475010	5300	5300	5300	5300	0
648	20240404	100400	9475010	5300	5300	5300	5300	0
649	20240404	100300	9475010	5300	5300	5300	5300	0
650	20240404	100200	9475010	5300	5300	5300	5300	2
651	20240404	100100	9464410	5300	5300	5300	5300	0
652	20240404	100000	9464410	5300	5300	5300	5300	0
653	20240404	095900	9464410	5300	5300	5300	5300	0
654	20240404	095800	9464410	5300	5300	5300	5300	0
655	20240404	095700	9464410	5300	5300	5300	5300	0
656	20240404	095600	9464410	5300	5300	5300	5300	1
657	20240404	095500	9459110	5290	5300	5300	5290	166
658	20240404	095400	8580960	5300	5300	5300	5300	11
659	20240404	095300	8522660	5300	5300	5300	5300	0
660	20240404	095200	8522660	5300	5300	5300	5300	0
661	20240404	095100	8522660	5300	5300	5300	5300	0
662	20240404	095000	8522660	5300	5300	5300	5300	0
663	20240404	094900	8522660	5300	5300	5300	5300	0
664	20240404	094800	8522660	5300	5300	5300	5300	0
665	20240404	094700	8522660	5300	5300	5300	5300	0
666	20240404	094600	8522660	5300	5300	5300	5300	0
667	20240404	094500	8522660	5300	5300	5300	5300	0
668	20240404	094400	8522660	5300	5300	5300	5300	1
669	20240404	094300	8517360	5290	5290	5290	5290	0
670	20240404	094200	8517360	5290	5290	5290	5290	477
671	20240404	094100	5994030	5300	5300	5300	5300	0
672	20240404	094000	5994030	5300	5300	5300	5300	0
673	20240404	093900	5994030	5300	5300	5300	5300	0
674	20240404	093800	5994030	5300	5300	5300	5300	1
675	20240404	093700	5988730	5290	5290	5290	5290	0
676	20240404	093600	5988730	5290	5290	5290	5290	20
677	20240404	093500	5882930	5290	5300	5300	5290	195
678	20240404	093400	4849530	5300	5300	5300	5300	0
679	20240404	093300	4849530	5300	5300	5300	5300	1
680	20240404	093200	4844230	5290	5290	5290	5290	50
681	20240404	093100	4579730	5300	5300	5300	5300	0
682	20240404	093000	4579730	5300	5300	5300	5300	0
683	20240404	092900	4579730	5300	5300	5300	5300	0
684	20240404	092800	4579730	5300	5300	5300	5300	0
685	20240404	092700	4579730	5300	5300	5300	5300	0
686	20240404	092600	4579730	5300	5300	5300	5300	0
687	20240404	092500	4579730	5300	5300	5300	5300	0
688	20240404	092400	4579730	5300	5300	5300	5300	0
689	20240404	092300	4579730	5300	5300	5300	5300	0
690	20240404	092200	4579730	5300	5300	5300	5300	0
691	20240404	092100	4579730	5300	5300	5300	5300	0
692	20240404	092000	4579730	5300	5300	5300	5300	0
693	20240404	091900	4579730	5300	5300	5300	5300	0
694	20240404	091800	4579730	5300	5300	5300	5300	0
695	20240404	091700	4579730	5300	5300	5300	5300	0
696	20240404	091600	4579730	5300	5300	5300	5300	0
697	20240404	091500	4579730	5300	5300	5300	5300	8
698	20240404	091400	4537330	5300	5300	5300	5300	0
699	20240404	091300	4537330	5300	5300	5300	5300	0
700	20240404	091200	4537330	5300	5300	5300	5290	202
701	20240404	091100	3468730	5290	5290	5290	5290	275
702	20240404	091000	2013980	5290	5290	5290	5290	123
703	20240404	090900	1363310	5280	5280	5280	5280	0
704	20240404	090800	1363310	5280	5280	5280	5280	0
705	20240404	090700	1363310	5280	5280	5280	5280	0
706	20240404	090600	1363310	5280	5280	5280	5280	0
707	20240404	090500	1363310	5280	5280	5280	5280	43
708	20240404	090400	1136270	5230	5230	5230	5230	0
709	20240404	090300	1136270	5230	5250	5250	5230	200
710	20240404	090200	89900	5250	5250	5250	5250	0
711	20240404	090100	89900	5250	5260	5260	5250	4
712	20240404	090000	68870	5290	5300	5300	5290	13