KissMeData/173940/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	200900	26578135	4050	4050	4050	4050	142
3	20240411	200800	26578135	4050	4050	4050	4050	0
4	20240411	200700	26578135	4050	4050	4050	4050	0
5	20240411	200600	26578135	4050	4050	4050	4050	0
6	20240411	200500	26578135	4050	4050	4050	4050	0
7	20240411	200400	26578135	4050	4050	4050	4050	0
8	20240411	200300	26578135	4050	4050	4050	4050	0
9	20240411	200200	26578135	4050	4050	4050	4050	0
10	20240411	200100	26578135	4050	4050	4050	4050	0
11	20240411	200000	26578135	4050	4050	4050	4050	0
12	20240411	195900	26578135	4050	4050	4050	4050	0
13	20240411	195800	26578135	4050	4050	4050	4050	0
14	20240411	195700	26578135	4050	4050	4050	4050	0
15	20240411	195600	26578135	4050	4050	4050	4050	0
16	20240411	195500	26578135	4050	4050	4050	4050	0
17	20240411	195400	26578135	4050	4050	4050	4050	0
18	20240411	195300	26578135	4050	4050	4050	4050	0
19	20240411	195200	26578135	4050	4050	4050	4050	0
20	20240411	195100	26578135	4050	4050	4050	4050	0
21	20240411	195000	26578135	4050	4050	4050	4050	0
22	20240411	194900	26578135	4050	4050	4050	4050	0
23	20240411	194800	26578135	4050	4050	4050	4050	0
24	20240411	194700	26578135	4050	4050	4050	4050	0
25	20240411	194600	26578135	4050	4050	4050	4050	0
26	20240411	194500	26578135	4050	4050	4050	4050	0
27	20240411	194400	26578135	4050	4050	4050	4050	0
28	20240411	194300	26578135	4050	4050	4050	4050	0
29	20240411	194200	26578135	4050	4050	4050	4050	0
30	20240411	194100	26578135	4050	4050	4050	4050	0
31	20240411	194000	26578135	4050	4050	4050	4050	0
32	20240411	193900	26578135	4050	4050	4050	4050	142
33	20240411	193800	26578135	4050	4050	4050	4050	0
34	20240411	193700	26578135	4050	4050	4050	4050	0
35	20240411	193600	26578135	4050	4050	4050	4050	0
36	20240411	193500	26578135	4050	4050	4050	4050	0
37	20240411	193400	26578135	4050	4050	4050	4050	0
38	20240411	193300	26578135	4050	4050	4050	4050	0
39	20240411	193200	26578135	4050	4050	4050	4050	0
40	20240411	193100	26578135	4050	4050	4050	4050	0
41	20240411	193000	26578135	4050	4050	4050	4050	0
42	20240411	192900	26578135	4050	4050	4050	4050	0
43	20240411	192800	26578135	4050	4050	4050	4050	0
44	20240411	192700	26578135	4050	4050	4050	4050	0
45	20240411	192600	26578135	4050	4050	4050	4050	0
46	20240411	192500	26578135	4050	4050	4050	4050	0
47	20240411	192400	26578135	4050	4050	4050	4050	0
48	20240411	192300	26578135	4050	4050	4050	4050	0
49	20240411	192200	26578135	4050	4050	4050	4050	0
50	20240411	192100	26578135	4050	4050	4050	4050	0
51	20240411	192000	26578135	4050	4050	4050	4050	0
52	20240411	191900	26578135	4050	4050	4050	4050	0
53	20240411	191800	26578135	4050	4050	4050	4050	0
54	20240411	191700	26578135	4050	4050	4050	4050	0
55	20240411	191600	26578135	4050	4050	4050	4050	0
56	20240411	191500	26578135	4050	4050	4050	4050	0
57	20240411	191400	26578135	4050	4050	4050	4050	0
58	20240411	191300	26578135	4050	4050	4050	4050	0
59	20240411	191200	26578135	4050	4050	4050	4050	0
60	20240411	191100	26578135	4050	4050	4050	4050	0
61	20240411	191000	26578135	4050	4050	4050	4050	0
62	20240411	190900	26578135	4050	4050	4050	4050	142
63	20240411	190800	26578135	4050	4050	4050	4050	0
64	20240411	190700	26578135	4050	4050	4050	4050	0
65	20240411	190600	26578135	4050	4050	4050	4050	0
66	20240411	190500	26578135	4050	4050	4050	4050	0
67	20240411	190400	26578135	4050	4050	4050	4050	0
68	20240411	190300	26578135	4050	4050	4050	4050	0
69	20240411	190200	26578135	4050	4050	4050	4050	0
70	20240411	190100	26578135	4050	4050	4050	4050	0
71	20240411	190000	26578135	4050	4050	4050	4050	0
72	20240411	185900	26578135	4050	4050	4050	4050	0
73	20240411	185800	26578135	4050	4050	4050	4050	0
74	20240411	185700	26578135	4050	4050	4050	4050	0
75	20240411	185600	26578135	4050	4050	4050	4050	0
76	20240411	185500	26578135	4050	4050	4050	4050	0
77	20240411	185400	26578135	4050	4050	4050	4050	0
78	20240411	185300	26578135	4050	4050	4050	4050	0
79	20240411	185200	26578135	4050	4050	4050	4050	0
80	20240411	185100	26578135	4050	4050	4050	4050	0
81	20240411	185000	26578135	4050	4050	4050	4050	0
82	20240411	184900	26578135	4050	4050	4050	4050	0
83	20240411	184800	26578135	4050	4050	4050	4050	0
84	20240411	184700	26578135	4050	4050	4050	4050	0
85	20240411	184600	26578135	4050	4050	4050	4050	0
86	20240411	184500	26578135	4050	4050	4050	4050	0
87	20240411	184400	26578135	4050	4050	4050	4050	0
88	20240411	184300	26578135	4050	4050	4050	4050	0
89	20240411	184200	26578135	4050	4050	4050	4050	0
90	20240411	184100	26578135	4050	4050	4050	4050	0
91	20240411	184000	26578135	4050	4050	4050	4050	0
92	20240411	183900	26578135	4050	4050	4050	4050	142
93	20240411	183800	26578135	4050	4050	4050	4050	0
94	20240411	183700	26578135	4050	4050	4050	4050	0
95	20240411	183600	26578135	4050	4050	4050	4050	0
96	20240411	183500	26578135	4050	4050	4050	4050	0
97	20240411	183400	26578135	4050	4050	4050	4050	0
98	20240411	183300	26578135	4050	4050	4050	4050	0
99	20240411	183200	26578135	4050	4050	4050	4050	0
100	20240411	183100	26578135	4050	4050	4050	4050	0
101	20240411	183000	26578135	4050	4050	4050	4050	0
102	20240411	182900	26578135	4050	4050	4050	4050	0
103	20240411	182800	26578135	4050	4050	4050	4050	0
104	20240411	182700	26578135	4050	4050	4050	4050	0
105	20240411	182600	26578135	4050	4050	4050	4050	0
106	20240411	182500	26578135	4050	4050	4050	4050	0
107	20240411	182400	26578135	4050	4050	4050	4050	0
108	20240411	182300	26578135	4050	4050	4050	4050	0
109	20240411	182200	26578135	4050	4050	4050	4050	0
110	20240411	182100	26578135	4050	4050	4050	4050	0
111	20240411	182000	26578135	4050	4050	4050	4050	0
112	20240411	181900	26578135	4050	4050	4050	4050	0
113	20240411	181800	26578135	4050	4050	4050	4050	0
114	20240411	181700	26578135	4050	4050	4050	4050	0
115	20240411	181600	26578135	4050	4050	4050	4050	0
116	20240411	181500	26578135	4050	4050	4050	4050	0
117	20240411	181400	26578135	4050	4050	4050	4050	0
118	20240411	181300	26578135	4050	4050	4050	4050	0
119	20240411	181200	26578135	4050	4050	4050	4050	0
120	20240411	181100	26578135	4050	4050	4050	4050	0
121	20240411	181000	26578135	4050	4050	4050	4050	0
122	20240411	180900	26578135	4050	4050	4050	4050	142
123	20240411	180800	26578135	4050	4050	4050	4050	0
124	20240411	180700	26578135	4050	4050	4050	4050	0
125	20240411	180600	26578135	4050	4050	4050	4050	0
126	20240411	180500	26578135	4050	4050	4050	4050	0
127	20240411	180400	26578135	4050	4050	4050	4050	0
128	20240411	180300	26578135	4050	4050	4050	4050	0
129	20240411	180200	26578135	4050	4050	4050	4050	0
130	20240411	180100	26578135	4050	4050	4050	4050	0
131	20240411	180000	26578135	4050	4050	4050	4050	0
132	20240411	175900	26578135	4050	4050	4050	4050	0
133	20240411	175800	26578135	4050	4050	4050	4050	0
134	20240411	175700	26578135	4050	4050	4050	4050	0
135	20240411	175600	26578135	4050	4050	4050	4050	0
136	20240411	175500	26578135	4050	4050	4050	4050	0
137	20240411	175400	26578135	4050	4050	4050	4050	0
138	20240411	175300	26578135	4050	4050	4050	4050	0
139	20240411	175200	26578135	4050	4050	4050	4050	0
140	20240411	175100	26578135	4050	4050	4050	4050	0
141	20240411	175000	26578135	4050	4050	4050	4050	0
142	20240411	174900	26578135	4050	4050	4050	4050	0
143	20240411	174800	26578135	4050	4050	4050	4050	0
144	20240411	174700	26578135	4050	4050	4050	4050	0
145	20240411	174600	26578135	4050	4050	4050	4050	0
146	20240411	174500	26578135	4050	4050	4050	4050	0
147	20240411	174400	26578135	4050	4050	4050	4050	0
148	20240411	174300	26578135	4050	4050	4050	4050	0
149	20240411	174200	26578135	4050	4050	4050	4050	0
150	20240411	174100	26578135	4050	4050	4050	4050	0
151	20240411	174000	26578135	4050	4050	4050	4050	0
152	20240411	173900	26578135	4050	4050	4050	4050	142
153	20240411	173800	26578135	4050	4050	4050	4050	0
154	20240411	173700	26578135	4050	4050	4050	4050	0
155	20240411	173600	26578135	4050	4050	4050	4050	0
156	20240411	173500	26578135	4050	4050	4050	4050	0
157	20240411	173400	26578135	4050	4050	4050	4050	0
158	20240411	173300	26578135	4050	4050	4050	4050	0
159	20240411	173200	26578135	4050	4050	4050	4050	0
160	20240411	173100	26578135	4050	4050	4050	4050	0
161	20240411	173000	26578135	4050	4050	4050	4050	0
162	20240411	172900	26578135	4050	4050	4050	4050	0
163	20240411	172800	26578135	4050	4050	4050	4050	0
164	20240411	172700	26578135	4050	4050	4050	4050	0
165	20240411	172600	26578135	4050	4050	4050	4050	0
166	20240411	172500	26578135	4050	4050	4050	4050	0
167	20240411	172400	26578135	4050	4050	4050	4050	0
168	20240411	172300	26578135	4050	4050	4050	4050	0
169	20240411	172200	26578135	4050	4050	4050	4050	0
170	20240411	172100	26578135	4050	4050	4050	4050	0
171	20240411	172000	26578135	4050	4050	4050	4050	0
172	20240411	171900	26578135	4050	4050	4050	4050	0
173	20240411	171800	26578135	4050	4050	4050	4050	0
174	20240411	171700	26578135	4050	4050	4050	4050	0
175	20240411	171600	26578135	4050	4050	4050	4050	0
176	20240411	171500	26578135	4050	4050	4050	4050	0
177	20240411	171400	26578135	4050	4050	4050	4050	0
178	20240411	171300	26578135	4050	4050	4050	4050	0
179	20240411	171200	26578135	4050	4050	4050	4050	0
180	20240411	171100	26578135	4050	4050	4050	4050	0
181	20240411	171000	26578135	4050	4050	4050	4050	0
182	20240411	170900	26578135	4050	4050	4050	4050	142
183	20240411	170800	26578135	4050	4050	4050	4050	0
184	20240411	170700	26578135	4050	4050	4050	4050	0
185	20240411	170600	26578135	4050	4050	4050	4050	0
186	20240411	170500	26578135	4050	4050	4050	4050	0
187	20240411	170400	26578135	4050	4050	4050	4050	0
188	20240411	170300	26578135	4050	4050	4050	4050	0
189	20240411	170200	26578135	4050	4050	4050	4050	0
190	20240411	170100	26578135	4050	4050	4050	4050	0
191	20240411	170000	26578135	4050	4050	4050	4050	0
192	20240411	165900	26578135	4050	4050	4050	4050	0
193	20240411	165800	26578135	4050	4050	4050	4050	0
194	20240411	165700	26578135	4050	4050	4050	4050	0
195	20240411	165600	26578135	4050	4050	4050	4050	0
196	20240411	165500	26578135	4050	4050	4050	4050	0
197	20240411	165400	26578135	4050	4050	4050	4050	0
198	20240411	165300	26578135	4050	4050	4050	4050	0
199	20240411	165200	26578135	4050	4050	4050	4050	0
200	20240411	165100	26578135	4050	4050	4050	4050	0
201	20240411	165000	26578135	4050	4050	4050	4050	0
202	20240411	164900	26578135	4050	4050	4050	4050	0
203	20240411	164800	26578135	4050	4050	4050	4050	0
204	20240411	164700	26578135	4050	4050	4050	4050	0
205	20240411	164600	26578135	4050	4050	4050	4050	0
206	20240411	164500	26578135	4050	4050	4050	4050	0
207	20240411	164400	26578135	4050	4050	4050	4050	0
208	20240411	164300	26578135	4050	4050	4050	4050	0
209	20240411	164200	26578135	4050	4050	4050	4050	0
210	20240411	164100	26578135	4050	4050	4050	4050	0
211	20240411	164000	26578135	4050	4050	4050	4050	0
212	20240411	163900	26578135	4050	4050	4050	4050	142
213	20240411	163800	26578135	4050	4050	4050	4050	0
214	20240411	163700	26578135	4050	4050	4050	4050	0
215	20240411	163600	26578135	4050	4050	4050	4050	0
216	20240411	163500	26578135	4050	4050	4050	4050	0
217	20240411	163400	26578135	4050	4050	4050	4050	0
218	20240411	163300	26578135	4050	4050	4050	4050	0
219	20240411	163200	26578135	4050	4050	4050	4050	0
220	20240411	163100	26578135	4050	4050	4050	4050	0
221	20240411	163000	26578135	4050	4050	4050	4050	0
222	20240411	162900	26578135	4050	4050	4050	4050	0
223	20240411	162800	26578135	4050	4050	4050	4050	0
224	20240411	162700	26578135	4050	4050	4050	4050	0
225	20240411	162600	26578135	4050	4050	4050	4050	0
226	20240411	162500	26578135	4050	4050	4050	4050	0
227	20240411	162400	26578135	4050	4050	4050	4050	0
228	20240411	162300	26578135	4050	4050	4050	4050	0
229	20240411	162200	26578135	4050	4050	4050	4050	0
230	20240411	162100	26578135	4050	4050	4050	4050	0
231	20240411	162000	26578135	4050	4050	4050	4050	0
232	20240411	161900	26578135	4050	4050	4050	4050	0
233	20240411	161800	26578135	4050	4050	4050	4050	0
234	20240411	161700	26578135	4050	4050	4050	4050	0
235	20240411	161600	26578135	4050	4050	4050	4050	0
236	20240411	161500	26578135	4050	4050	4050	4050	0
237	20240411	161400	26578135	4050	4050	4050	4050	0
238	20240411	161300	26578135	4050	4050	4050	4050	0
239	20240411	161200	26578135	4050	4050	4050	4050	0
240	20240411	161100	26578135	4050	4050	4050	4050	0
241	20240411	161000	26578135	4050	4050	4050	4050	0
242	20240411	160900	26578135	4050	4050	4050	4050	142
243	20240411	160800	26578135	4050	4050	4050	4050	0
244	20240411	160700	26578135	4050	4050	4050	4050	0
245	20240411	160600	26578135	4050	4050	4050	4050	0
246	20240411	160500	26578135	4050	4050	4050	4050	0
247	20240411	160400	26578135	4050	4050	4050	4050	0
248	20240411	160300	26578135	4050	4050	4050	4050	0
249	20240411	160200	26578135	4050	4050	4050	4050	0
250	20240411	160100	26578135	4050	4050	4050	4050	0
251	20240411	160000	26578135	4050	4050	4050	4050	0
252	20240411	155900	26578135	4050	4050	4050	4050	0
253	20240411	155800	26578135	4050	4050	4050	4050	0
254	20240411	155700	26578135	4050	4050	4050	4050	0
255	20240411	155600	26578135	4050	4050	4050	4050	0
256	20240411	155500	26578135	4050	4050	4050	4050	0
257	20240411	155400	26578135	4050	4050	4050	4050	0
258	20240411	155300	26578135	4050	4050	4050	4050	0
259	20240411	155200	26578135	4050	4050	4050	4050	0
260	20240411	155100	26578135	4050	4050	4050	4050	0
261	20240411	155000	26578135	4050	4050	4050	4050	0
262	20240411	154900	26578135	4050	4050	4050	4050	0
263	20240411	154800	26578135	4050	4050	4050	4050	0
264	20240411	154700	26578135	4050	4050	4050	4050	0
265	20240411	154600	26578135	4050	4050	4050	4050	0
266	20240411	154500	26578135	4050	4050	4050	4050	0
267	20240411	154400	26578135	4050	4050	4050	4050	0
268	20240411	154300	26578135	4050	4050	4050	4050	0
269	20240411	154200	26578135	4050	4050	4050	4050	0
270	20240411	154100	26578135	4050	4050	4050	4050	0
271	20240411	154000	26578135	4050	4050	4050	4050	0
272	20240411	153900	26578135	4050	4050	4050	4050	142
273	20240411	153800	26578135	4050	4050	4050	4050	0
274	20240411	153700	26578135	4050	4050	4050	4050	0
275	20240411	153600	26578135	4050	4050	4050	4050	0
276	20240411	153500	26578135	4050	4050	4050	4050	0
277	20240411	153400	26578135	4050	4050	4050	4050	0
278	20240411	153300	26578135	4050	4050	4050	4050	0
279	20240411	153200	26578135	4050	4050	4050	4050	0
280	20240411	153100	26578135	4050	4050	4050	4050	0
281	20240411	153000	26578135	4050	4050	4050	4050	142
282	20240411	152900	26003035	4060	4060	4060	4060	0
283	20240411	152800	26003035	4060	4060	4060	4060	0
284	20240411	152700	26003035	4060	4060	4060	4060	0
285	20240411	152600	26003035	4060	4060	4060	4060	0
286	20240411	152500	26003035	4060	4060	4060	4060	0
287	20240411	152400	26003035	4060	4060	4060	4060	0
288	20240411	152300	26003035	4060	4060	4060	4060	0
289	20240411	152200	26003035	4060	4060	4060	4060	0
290	20240411	152100	26003035	4060	4060	4060	4060	0
291	20240411	152000	26003035	4060	4060	4060	4060	0
292	20240411	151900	26003035	4060	4060	4060	4060	0
293	20240411	151800	26003035	4060	4060	4060	4060	0
294	20240411	151700	26003035	4060	4060	4060	4060	0
295	20240411	151600	26003035	4060	4055	4060	4055	10
296	20240411	151500	25962445	4050	4050	4050	4050	0
297	20240411	151400	25962445	4050	4050	4050	4050	0
298	20240411	151300	25962445	4050	4050	4050	4050	0
299	20240411	151200	25962445	4050	4050	4050	4050	0
300	20240411	151100	25962445	4050	4050	4050	4050	0
301	20240411	151000	25962445	4050	4050	4050	4050	0
302	20240411	150900	25962445	4050	4050	4050	4050	0
303	20240411	150800	25962445	4050	4050	4050	4050	0
304	20240411	150700	25962445	4050	4050	4050	4050	0
305	20240411	150600	25962445	4050	4050	4050	4050	0
306	20240411	150500	25962445	4050	4050	4050	4050	0
307	20240411	150400	25962445	4050	4050	4050	4050	0
308	20240411	150300	25962445	4050	4050	4050	4050	0
309	20240411	150200	25962445	4050	4050	4050	4050	0
310	20240411	150100	25962445	4050	4050	4050	4050	0
311	20240411	150000	25962445	4050	4050	4050	4050	0
312	20240411	145900	25962445	4050	4050	4050	4050	0
313	20240411	145800	25962445	4050	4050	4050	4050	0
314	20240411	145700	25962445	4050	4050	4050	4050	0
315	20240411	145600	25962445	4050	4050	4050	4050	0
316	20240411	145500	25962445	4050	4050	4050	4050	0
317	20240411	145400	25962445	4050	4050	4050	4050	11
318	20240411	145300	25917895	4050	4050	4050	4050	0
319	20240411	145200	25917895	4050	4050	4050	4050	0
320	20240411	145100	25917895	4050	4050	4050	4050	0
321	20240411	145000	25917895	4050	4050	4050	4050	0
322	20240411	144900	25917895	4050	4050	4050	4050	0
323	20240411	144800	25917895	4050	4050	4050	4050	0
324	20240411	144700	25917895	4050	4050	4050	4050	0
325	20240411	144600	25917895	4050	4050	4050	4050	9
326	20240411	144500	25881445	4050	4050	4050	4050	0
327	20240411	144400	25881445	4050	4050	4050	4050	6
328	20240411	144300	25857145	4050	4050	4050	4050	0
329	20240411	144200	25857145	4050	4050	4050	4050	4
330	20240411	144100	25840945	4000	4000	4000	4000	0
331	20240411	144000	25840945	4000	4000	4000	4000	0
332	20240411	143900	25840945	4000	4000	4000	4000	0
333	20240411	143800	25840945	4000	4000	4000	4000	0
334	20240411	143700	25840945	4000	4000	4000	4000	0
335	20240411	143600	25840945	4000	4000	4000	4000	0
336	20240411	143500	25840945	4000	4000	4000	4000	0
337	20240411	143400	25840945	4000	4000	4000	4000	0
338	20240411	143300	25840945	4000	4000	4000	4000	0
339	20240411	143200	25840945	4000	4000	4000	4000	0
340	20240411	143100	25840945	4000	4000	4000	4000	0
341	20240411	143000	25840945	4000	4000	4000	4000	0
342	20240411	142900	25840945	4000	4000	4000	4000	0
343	20240411	142800	25840945	4000	4000	4000	4000	0
344	20240411	142700	25840945	4000	4000	4000	4000	0
345	20240411	142600	25840945	4000	4000	4000	4000	0
346	20240411	142500	25840945	4000	4000	4000	4000	0
347	20240411	142400	25840945	4000	4000	4000	4000	0
348	20240411	142300	25840945	4000	4000	4000	4000	0
349	20240411	142200	25840945	4000	4000	4000	4000	0
350	20240411	142100	25840945	4000	4000	4000	4000	0
351	20240411	142000	25840945	4000	4000	4000	4000	0
352	20240411	141900	25840945	4000	4000	4000	4000	0
353	20240411	141800	25840945	4000	4000	4000	4000	0
354	20240411	141700	25840945	4000	4000	4000	4000	0
355	20240411	141600	25840945	4000	4000	4000	4000	0
356	20240411	141500	25840945	4000	4000	4000	4000	0
357	20240411	141400	25840945	4000	4000	4000	4000	0
358	20240411	141300	25840945	4000	4000	4000	4000	0
359	20240411	141200	25840945	4000	4000	4000	4000	0
360	20240411	141100	25840945	4000	4000	4000	4000	0
361	20240411	141000	25840945	4000	4000	4000	4000	0
362	20240411	140900	25840945	4000	4000	4000	4000	0
363	20240411	140800	25840945	4000	4000	4000	4000	0
364	20240411	140700	25840945	4000	4000	4000	4000	0
365	20240411	140600	25840945	4000	4000	4000	4000	0
366	20240411	140500	25840945	4000	4000	4000	4000	0
367	20240411	140400	25840945	4000	4000	4000	4000	0
368	20240411	140300	25840945	4000	4000	4000	4000	0
369	20240411	140200	25840945	4000	4000	4000	4000	0
370	20240411	140100	25840945	4000	4000	4000	4000	0
371	20240411	140000	25840945	4000	4000	4000	4000	0
372	20240411	135900	25840945	4000	4000	4000	4000	0
373	20240411	135800	25840945	4000	4000	4000	4000	0
374	20240411	135700	25840945	4000	4000	4000	4000	0
375	20240411	135600	25840945	4000	4000	4000	4000	0
376	20240411	135500	25840945	4000	4000	4000	4000	0
377	20240411	135400	25840945	4000	4000	4000	4000	0
378	20240411	135300	25840945	4000	4000	4000	4000	0
379	20240411	135200	25840945	4000	4000	4000	4000	0
380	20240411	135100	25840945	4000	4000	4000	4000	0
381	20240411	135000	25840945	4000	4000	4000	4000	0
382	20240411	134900	25840945	4000	4000	4000	4000	0
383	20240411	134800	25840945	4000	4000	4000	4000	0
384	20240411	134700	25840945	4000	4000	4000	4000	0
385	20240411	134600	25840945	4000	4000	4000	4000	0
386	20240411	134500	25840945	4000	4000	4000	4000	0
387	20240411	134400	25840945	4000	4000	4000	4000	0
388	20240411	134300	25840945	4000	4000	4000	4000	0
389	20240411	134200	25840945	4000	4000	4000	4000	0
390	20240411	134100	25840945	4000	4000	4000	4000	0
391	20240411	134000	25840945	4000	4000	4000	4000	0
392	20240411	133900	25840945	4000	4000	4000	4000	0
393	20240411	133800	25840945	4000	4000	4000	4000	0
394	20240411	133700	25840945	4000	4000	4000	4000	0
395	20240411	133600	25840945	4000	4000	4000	4000	0
396	20240411	133500	25840945	4000	4000	4000	4000	0
397	20240411	133400	25840945	4000	4000	4000	4000	0
398	20240411	133300	25840945	4000	4000	4000	4000	0
399	20240411	133200	25840945	4000	4000	4000	4000	0
400	20240411	133100	25840945	4000	4000	4000	4000	0
401	20240411	133000	25840945	4000	4000	4000	4000	0
402	20240411	132900	25840945	4000	4000	4000	4000	0
403	20240411	132800	25840945	4000	4000	4000	4000	0
404	20240411	132700	25840945	4000	4000	4000	4000	0
405	20240411	132600	25840945	4000	4000	4000	4000	0
406	20240411	132500	25840945	4000	4000	4000	4000	0
407	20240411	132400	25840945	4000	4000	4000	4000	0
408	20240411	132300	25840945	4000	4000	4000	4000	0
409	20240411	132200	25840945	4000	4000	4000	4000	0
410	20240411	132100	25840945	4000	4000	4000	4000	0
411	20240411	132000	25840945	4000	4000	4000	4000	0
412	20240411	131900	25840945	4000	4000	4000	4000	0
413	20240411	131800	25840945	4000	4000	4000	4000	0
414	20240411	131700	25840945	4000	4000	4000	4000	0
415	20240411	131600	25840945	4000	4000	4000	4000	0
416	20240411	131500	25840945	4000	4000	4000	4000	0
417	20240411	131400	25840945	4000	4000	4000	4000	0
418	20240411	131300	25840945	4000	4000	4000	4000	0
419	20240411	131200	25840945	4000	4000	4000	4000	0
420	20240411	131100	25840945	4000	4000	4000	4000	0
421	20240411	131000	25840945	4000	4000	4000	4000	0
422	20240411	130900	25840945	4000	4000	4000	4000	0
423	20240411	130800	25840945	4000	4000	4000	4000	0
424	20240411	130700	25840945	4000	4000	4000	4000	0
425	20240411	130600	25840945	4000	4000	4000	4000	0
426	20240411	130500	25840945	4000	4000	4000	4000	0
427	20240411	130400	25840945	4000	4000	4000	4000	0
428	20240411	130300	25840945	4000	4000	4000	4000	0
429	20240411	130200	25840945	4000	4000	4000	4000	0
430	20240411	130100	25840945	4000	4000	4000	4000	0
431	20240411	130000	25840945	4000	4000	4000	4000	0
432	20240411	125900	25840945	4000	4000	4000	4000	0
433	20240411	125800	25840945	4000	4000	4000	4000	0
434	20240411	125700	25840945	4000	4000	4000	4000	0
435	20240411	125600	25840945	4000	4000	4000	4000	0
436	20240411	125500	25840945	4000	4000	4000	4000	0
437	20240411	125400	25840945	4000	4000	4000	4000	0
438	20240411	125300	25840945	4000	4000	4000	4000	0
439	20240411	125200	25840945	4000	4000	4000	4000	0
440	20240411	125100	25840945	4000	4000	4000	4000	0
441	20240411	125000	25840945	4000	4000	4000	4000	0
442	20240411	124900	25840945	4000	4000	4000	4000	0
443	20240411	124800	25840945	4000	4000	4000	4000	0
444	20240411	124700	25840945	4000	4000	4000	4000	0
445	20240411	124600	25840945	4000	4000	4000	4000	0
446	20240411	124500	25840945	4000	4000	4000	4000	0
447	20240411	124400	25840945	4000	4000	4000	4000	0
448	20240411	124300	25840945	4000	4000	4000	4000	0
449	20240411	124200	25840945	4000	4000	4000	4000	0
450	20240411	124100	25840945	4000	4000	4000	4000	0
451	20240411	124000	25840945	4000	4000	4000	4000	0
452	20240411	123900	25840945	4000	4000	4000	4000	0
453	20240411	123800	25840945	4000	4000	4000	4000	0
454	20240411	123700	25840945	4000	4000	4000	4000	0
455	20240411	123600	25840945	4000	4000	4000	4000	0
456	20240411	123500	25840945	4000	4000	4000	4000	0
457	20240411	123400	25840945	4000	4000	4000	4000	0
458	20240411	123300	25840945	4000	4000	4000	4000	0
459	20240411	123200	25840945	4000	4000	4000	4000	0
460	20240411	123100	25840945	4000	4000	4000	4000	0
461	20240411	123000	25840945	4000	4000	4000	4000	0
462	20240411	122900	25840945	4000	4000	4000	4000	0
463	20240411	122800	25840945	4000	4000	4000	4000	0
464	20240411	122700	25840945	4000	4000	4000	4000	0
465	20240411	122600	25840945	4000	4000	4000	4000	0
466	20240411	122500	25840945	4000	4000	4000	4000	2
467	20240411	122400	25832945	4060	4060	4060	4060	0
468	20240411	122300	25832945	4060	4060	4060	4060	0
469	20240411	122200	25832945	4060	4060	4060	4060	0
470	20240411	122100	25832945	4060	4060	4060	4060	0
471	20240411	122000	25832945	4060	4060	4060	4060	0
472	20240411	121900	25832945	4060	4060	4060	4060	0
473	20240411	121800	25832945	4060	4060	4060	4060	0
474	20240411	121700	25832945	4060	4060	4060	4060	0
475	20240411	121600	25832945	4060	4060	4060	4060	0
476	20240411	121500	25832945	4060	4060	4060	4060	0
477	20240411	121400	25832945	4060	4060	4060	4060	0
478	20240411	121300	25832945	4060	4060	4060	4060	0
479	20240411	121200	25832945	4060	4060	4060	4060	0
480	20240411	121100	25832945	4060	4060	4060	4060	0
481	20240411	121000	25832945	4060	4060	4060	4060	0
482	20240411	120900	25832945	4060	4060	4060	4060	0
483	20240411	120800	25832945	4060	4060	4060	4060	0
484	20240411	120700	25832945	4060	4060	4060	4060	0
485	20240411	120600	25832945	4060	4060	4060	4060	0
486	20240411	120500	25832945	4060	4060	4060	4060	0
487	20240411	120400	25832945	4060	4060	4060	4060	0
488	20240411	120300	25832945	4060	4060	4060	4060	0
489	20240411	120200	25832945	4060	4060	4060	4060	0
490	20240411	120100	25832945	4060	4060	4060	4060	0
491	20240411	120000	25832945	4060	4060	4060	4060	0
492	20240411	115900	25832945	4060	4060	4060	4060	0
493	20240411	115800	25832945	4060	4060	4060	4060	0
494	20240411	115700	25832945	4060	4060	4060	4060	0
495	20240411	115600	25832945	4060	4060	4060	4060	0
496	20240411	115500	25832945	4060	4060	4060	4060	0
497	20240411	115400	25832945	4060	4060	4060	4060	0
498	20240411	115300	25832945	4060	4060	4060	4060	0
499	20240411	115200	25832945	4060	4060	4060	4060	990
500	20240411	115100	21813545	4060	4060	4060	4060	0
501	20240411	115000	21813545	4060	4060	4060	4060	0
502	20240411	114900	21813545	4060	4060	4060	4060	0
503	20240411	114800	21813545	4060	4060	4060	4060	0
504	20240411	114700	21813545	4060	4060	4060	4060	0
505	20240411	114600	21813545	4060	4060	4060	4060	0
506	20240411	114500	21813545	4060	4060	4060	4060	0
507	20240411	114400	21813545	4060	4060	4060	4060	0
508	20240411	114300	21813545	4060	4060	4060	4060	0
509	20240411	114200	21813545	4060	4060	4060	4060	0
510	20240411	114100	21813545	4060	4060	4060	4060	0
511	20240411	114000	21813545	4060	4060	4060	4060	1
512	20240411	113900	21809485	3985	3985	3985	3985	0
513	20240411	113800	21809485	3985	3985	3985	3985	0
514	20240411	113700	21809485	3985	3985	3985	3985	0
515	20240411	113600	21809485	3985	3985	3985	3985	0
516	20240411	113500	21809485	3985	3985	3985	3985	0
517	20240411	113400	21809485	3985	3985	3985	3985	0
518	20240411	113300	21809485	3985	3985	3985	3985	0
519	20240411	113200	21809485	3985	3985	3985	3985	0
520	20240411	113100	21809485	3985	3985	3985	3985	0
521	20240411	113000	21809485	3985	3985	3985	3985	0
522	20240411	112900	21809485	3985	3985	3985	3985	0
523	20240411	112800	21809485	3985	3985	3985	3985	0
524	20240411	112700	21809485	3985	3985	3985	3985	0
525	20240411	112600	21809485	3985	3985	3985	3985	0
526	20240411	112500	21809485	3985	3985	3985	3985	0
527	20240411	112400	21809485	3985	3985	3985	3985	0
528	20240411	112300	21809485	3985	3985	3985	3985	0
529	20240411	112200	21809485	3985	3985	3985	3985	0
530	20240411	112100	21809485	3985	3985	3985	3985	0
531	20240411	112000	21809485	3985	3985	3985	3985	0
532	20240411	111900	21809485	3985	3985	3985	3985	0
533	20240411	111800	21809485	3985	3985	3985	3985	0
534	20240411	111700	21809485	3985	3985	3985	3985	0
535	20240411	111600	21809485	3985	3985	3985	3985	0
536	20240411	111500	21809485	3985	3985	3985	3985	0
537	20240411	111400	21809485	3985	3985	3985	3985	0
538	20240411	111300	21809485	3985	3985	3985	3985	0
539	20240411	111200	21809485	3985	3985	3985	3985	0
540	20240411	111100	21809485	3985	3985	3985	3985	0
541	20240411	111000	21809485	3985	3985	3985	3985	0
542	20240411	110900	21809485	3985	3985	3985	3985	0
543	20240411	110800	21809485	3985	3985	3985	3985	0
544	20240411	110700	21809485	3985	3985	3985	3985	0
545	20240411	110600	21809485	3985	3985	3985	3985	0
546	20240411	110500	21809485	3985	3985	3985	3985	0
547	20240411	110400	21809485	3985	3985	3985	3985	2479
548	20240411	110300	11930670	3985	3985	3985	3985	0
549	20240411	110200	11930670	3985	3985	3985	3985	0
550	20240411	110100	11930670	3985	3985	3985	3985	0
551	20240411	110000	11930670	3985	3985	3985	3985	15
552	20240411	105900	11870895	3985	3985	3985	3985	15
553	20240411	105800	11811120	3985	3985	3985	3985	11
554	20240411	105700	11767285	3985	3985	3985	3985	3
555	20240411	105600	11755330	3985	3985	3985	3985	1
556	20240411	105500	11751345	3985	3985	3985	3985	25
557	20240411	105400	11651720	3985	3985	3985	3985	0
558	20240411	105300	11651720	3985	3985	3985	3985	73
559	20240411	105200	11360815	3975	4020	4020	3955	2110
560	20240411	105100	2933265	4070	4070	4070	4070	1
561	20240411	105000	2929195	4020	4020	4020	4020	0
562	20240411	104900	2929195	4020	4020	4020	4020	0
563	20240411	104800	2929195	4020	4020	4020	4020	0
564	20240411	104700	2929195	4020	4020	4020	4020	0
565	20240411	104600	2929195	4020	4020	4020	4020	0
566	20240411	104500	2929195	4020	4020	4020	4020	0
567	20240411	104400	2929195	4020	4020	4020	4020	0
568	20240411	104300	2929195	4020	4020	4020	4020	0
569	20240411	104200	2929195	4020	4020	4020	4020	0
570	20240411	104100	2929195	4020	4020	4020	4020	0
571	20240411	104000	2929195	4020	4020	4020	4020	0
572	20240411	103900	2929195	4020	4020	4020	4020	0
573	20240411	103800	2929195	4020	4020	4020	4020	0
574	20240411	103700	2929195	4020	4020	4020	4020	0
575	20240411	103600	2929195	4020	4020	4020	4020	0
576	20240411	103500	2929195	4020	4025	4025	4020	8
577	20240411	103400	2897025	4025	4025	4025	4025	0
578	20240411	103300	2897025	4025	4025	4025	4025	0
579	20240411	103200	2897025	4025	4025	4025	4025	0
580	20240411	103100	2897025	4025	4025	4025	4025	0
581	20240411	103000	2897025	4025	4025	4025	4025	0
582	20240411	102900	2897025	4025	4025	4025	4025	1
583	20240411	102800	2893000	4025	4025	4025	4025	0
584	20240411	102700	2893000	4025	4025	4025	4025	4
585	20240411	102600	2876900	4025	4025	4025	4025	0
586	20240411	102500	2876900	4025	4025	4025	4025	0
587	20240411	102400	2876900	4025	4025	4025	4025	7
588	20240411	102300	2848725	4065	4065	4065	4065	0
589	20240411	102200	2848725	4065	4065	4065	4065	0
590	20240411	102100	2848725	4065	4065	4065	4065	0
591	20240411	102000	2848725	4065	4065	4065	4065	0
592	20240411	101900	2848725	4065	4065	4065	4065	0
593	20240411	101800	2848725	4065	4065	4065	4065	0
594	20240411	101700	2848725	4065	4065	4065	4065	0
595	20240411	101600	2848725	4065	4065	4065	4065	0
596	20240411	101500	2848725	4065	4065	4065	4065	0
597	20240411	101400	2848725	4065	4065	4065	4065	0
598	20240411	101300	2848725	4065	4065	4065	4065	0
599	20240411	101200	2848725	4065	4065	4065	4065	0
600	20240411	101100	2848725	4065	4065	4065	4065	0
601	20240411	101000	2848725	4065	4065	4065	4065	0
602	20240411	100900	2848725	4065	4065	4065	4065	0
603	20240411	100800	2848725	4065	4065	4065	4065	0
604	20240411	100700	2848725	4065	4065	4065	4065	0
605	20240411	100600	2848725	4065	4065	4065	4065	0
606	20240411	100500	2848725	4065	4060	4065	4060	30
607	20240411	100400	2726885	4025	4025	4025	4025	0
608	20240411	100300	2726885	4025	4025	4025	4025	10
609	20240411	100200	2686635	4030	4030	4030	4030	0
610	20240411	100100	2686635	4030	4030	4030	4030	0
611	20240411	100000	2686635	4030	4030	4030	4030	3
612	20240411	095900	2674545	4030	4030	4030	4030	0
613	20240411	095800	2674545	4030	4030	4030	4030	0
614	20240411	095700	2674545	4030	4030	4030	4030	3
615	20240411	095600	2662455	4025	4025	4025	4025	0
616	20240411	095500	2662455	4025	4025	4025	4025	0
617	20240411	095400	2662455	4025	4025	4025	4025	0
618	20240411	095300	2662455	4025	4025	4025	4025	0
619	20240411	095200	2662455	4025	4025	4025	4025	0
620	20240411	095100	2662455	4025	4025	4025	4025	0
621	20240411	095000	2662455	4025	4025	4025	4025	6
622	20240411	094900	2638305	4025	4025	4025	4025	0
623	20240411	094800	2638305	4025	4025	4025	4025	0
624	20240411	094700	2638305	4025	4025	4025	4025	1
625	20240411	094600	2634280	4025	4025	4025	4025	0
626	20240411	094500	2634280	4025	4025	4025	4025	0
627	20240411	094400	2634280	4025	4025	4025	4025	0
628	20240411	094300	2634280	4025	4025	4025	4025	0
629	20240411	094200	2634280	4025	4025	4025	4025	0
630	20240411	094100	2634280	4025	4025	4025	4025	6
631	20240411	094000	2610130	4025	4025	4025	4025	0
632	20240411	093900	2610130	4025	4025	4025	4025	0
633	20240411	093800	2610130	4025	4025	4025	4025	0
634	20240411	093700	2610130	4025	4025	4025	4025	0
635	20240411	093600	2610130	4025	4025	4025	4025	0
636	20240411	093500	2610130	4025	4025	4025	4025	0
637	20240411	093400	2610130	4025	4025	4025	4025	0
638	20240411	093300	2610130	4025	4025	4025	4025	0
639	20240411	093200	2610130	4025	4025	4025	4025	0
640	20240411	093100	2610130	4025	4025	4025	4025	0
641	20240411	093000	2610130	4025	4025	4025	4025	0
642	20240411	092900	2610130	4025	4025	4025	4025	1
643	20240411	092800	2606105	4025	4040	4040	4025	7
644	20240411	092700	2577915	4040	4040	4040	4040	5
645	20240411	092600	2557715	4040	4020	4125	4020	17
646	20240411	092500	2488000	4120	4015	4120	4015	15
647	20240411	092400	2426410	4020	4025	4025	4010	18
648	20240411	092300	2354055	4025	4025	4025	4025	7
649	20240411	092200	2325880	4025	4010	4025	4010	10
650	20240411	092100	2285765	4040	4050	4050	4040	17
651	20240411	092000	2217075	4055	4055	4055	4055	0
652	20240411	091900	2217075	4055	4055	4055	4055	0
653	20240411	091800	2217075	4055	4055	4055	4055	0
654	20240411	091700	2217075	4055	4055	4055	4055	5
655	20240411	091600	2196800	4055	4055	4055	4055	6
656	20240411	091500	2172470	4055	4055	4055	4055	11
657	20240411	091400	2127865	4105	4010	4105	4010	265
658	20240411	091300	1042310	4095	4095	4095	4095	0
659	20240411	091200	1042310	4095	4095	4095	4095	0
660	20240411	091100	1042310	4095	4095	4095	4095	20
661	20240411	091000	960410	4095	4095	4095	4095	12
662	20240411	090900	911270	4095	4095	4095	4095	4
663	20240411	090800	894890	4105	4105	4105	4105	0
664	20240411	090700	894890	4105	4105	4105	4105	0
665	20240411	090600	894890	4105	4105	4105	4105	0
666	20240411	090500	894890	4105	4105	4105	4105	0
667	20240411	090400	894890	4105	4105	4105	4105	0
668	20240411	090300	894890	4105	4105	4105	4105	0
669	20240411	090200	894890	4105	4105	4105	4105	0
670	20240411	090100	894890	4105	4105	4105	4105	0
671	20240411	090000	894890	4105	4105	4105	4105	218