KissMeData/309960/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203800	52869675	4250	4250	4250	4250	35
3	20240405	203700	52869675	4250	4250	4250	4250	0
4	20240405	203600	52869675	4250	4250	4250	4250	0
5	20240405	203500	52869675	4250	4250	4250	4250	0
6	20240405	203400	52869675	4250	4250	4250	4250	0
7	20240405	203300	52869675	4250	4250	4250	4250	0
8	20240405	203200	52869675	4250	4250	4250	4250	0
9	20240405	203100	52869675	4250	4250	4250	4250	0
10	20240405	203000	52869675	4250	4250	4250	4250	0
11	20240405	202900	52869675	4250	4250	4250	4250	0
12	20240405	202800	52869675	4250	4250	4250	4250	0
13	20240405	202700	52869675	4250	4250	4250	4250	0
14	20240405	202600	52869675	4250	4250	4250	4250	0
15	20240405	202500	52869675	4250	4250	4250	4250	0
16	20240405	202400	52869675	4250	4250	4250	4250	0
17	20240405	202300	52869675	4250	4250	4250	4250	0
18	20240405	202200	52869675	4250	4250	4250	4250	0
19	20240405	202100	52869675	4250	4250	4250	4250	0
20	20240405	202000	52869675	4250	4250	4250	4250	0
21	20240405	201900	52869675	4250	4250	4250	4250	0
22	20240405	201800	52869675	4250	4250	4250	4250	0
23	20240405	201700	52869675	4250	4250	4250	4250	0
24	20240405	201600	52869675	4250	4250	4250	4250	0
25	20240405	201500	52869675	4250	4250	4250	4250	0
26	20240405	201400	52869675	4250	4250	4250	4250	0
27	20240405	201300	52869675	4250	4250	4250	4250	0
28	20240405	201200	52869675	4250	4250	4250	4250	0
29	20240405	201100	52869675	4250	4250	4250	4250	0
30	20240405	201000	52869675	4250	4250	4250	4250	0
31	20240405	200900	52869675	4250	4250	4250	4250	0
32	20240405	200800	52869675	4250	4250	4250	4250	35
33	20240405	200700	52869675	4250	4250	4250	4250	0
34	20240405	200600	52869675	4250	4250	4250	4250	0
35	20240405	200500	52869675	4250	4250	4250	4250	0
36	20240405	200400	52869675	4250	4250	4250	4250	0
37	20240405	200300	52869675	4250	4250	4250	4250	0
38	20240405	200200	52869675	4250	4250	4250	4250	0
39	20240405	200100	52869675	4250	4250	4250	4250	0
40	20240405	200000	52869675	4250	4250	4250	4250	0
41	20240405	195900	52869675	4250	4250	4250	4250	0
42	20240405	195800	52869675	4250	4250	4250	4250	0
43	20240405	195700	52869675	4250	4250	4250	4250	0
44	20240405	195600	52869675	4250	4250	4250	4250	0
45	20240405	195500	52869675	4250	4250	4250	4250	0
46	20240405	195400	52869675	4250	4250	4250	4250	0
47	20240405	195300	52869675	4250	4250	4250	4250	0
48	20240405	195200	52869675	4250	4250	4250	4250	0
49	20240405	195100	52869675	4250	4250	4250	4250	0
50	20240405	195000	52869675	4250	4250	4250	4250	0
51	20240405	194900	52869675	4250	4250	4250	4250	0
52	20240405	194800	52869675	4250	4250	4250	4250	0
53	20240405	194700	52869675	4250	4250	4250	4250	0
54	20240405	194600	52869675	4250	4250	4250	4250	0
55	20240405	194500	52869675	4250	4250	4250	4250	0
56	20240405	194400	52869675	4250	4250	4250	4250	0
57	20240405	194300	52869675	4250	4250	4250	4250	0
58	20240405	194200	52869675	4250	4250	4250	4250	0
59	20240405	194100	52869675	4250	4250	4250	4250	0
60	20240405	194000	52869675	4250	4250	4250	4250	0
61	20240405	193900	52869675	4250	4250	4250	4250	0
62	20240405	193800	52869675	4250	4250	4250	4250	35
63	20240405	193700	52869675	4250	4250	4250	4250	0
64	20240405	193600	52869675	4250	4250	4250	4250	0
65	20240405	193500	52869675	4250	4250	4250	4250	0
66	20240405	193400	52869675	4250	4250	4250	4250	0
67	20240405	193300	52869675	4250	4250	4250	4250	0
68	20240405	193200	52869675	4250	4250	4250	4250	0
69	20240405	193100	52869675	4250	4250	4250	4250	0
70	20240405	193000	52869675	4250	4250	4250	4250	0
71	20240405	192900	52869675	4250	4250	4250	4250	0
72	20240405	192800	52869675	4250	4250	4250	4250	0
73	20240405	192700	52869675	4250	4250	4250	4250	0
74	20240405	192600	52869675	4250	4250	4250	4250	0
75	20240405	192500	52869675	4250	4250	4250	4250	0
76	20240405	192400	52869675	4250	4250	4250	4250	0
77	20240405	192300	52869675	4250	4250	4250	4250	0
78	20240405	192200	52869675	4250	4250	4250	4250	0
79	20240405	192100	52869675	4250	4250	4250	4250	0
80	20240405	192000	52869675	4250	4250	4250	4250	0
81	20240405	191900	52869675	4250	4250	4250	4250	0
82	20240405	191800	52869675	4250	4250	4250	4250	0
83	20240405	191700	52869675	4250	4250	4250	4250	0
84	20240405	191600	52869675	4250	4250	4250	4250	0
85	20240405	191500	52869675	4250	4250	4250	4250	0
86	20240405	191400	52869675	4250	4250	4250	4250	0
87	20240405	191300	52869675	4250	4250	4250	4250	0
88	20240405	191200	52869675	4250	4250	4250	4250	0
89	20240405	191100	52869675	4250	4250	4250	4250	0
90	20240405	191000	52869675	4250	4250	4250	4250	0
91	20240405	190900	52869675	4250	4250	4250	4250	0
92	20240405	190800	52869675	4250	4250	4250	4250	35
93	20240405	190700	52869675	4250	4250	4250	4250	0
94	20240405	190600	52869675	4250	4250	4250	4250	0
95	20240405	190500	52869675	4250	4250	4250	4250	0
96	20240405	190400	52869675	4250	4250	4250	4250	0
97	20240405	190300	52869675	4250	4250	4250	4250	0
98	20240405	190200	52869675	4250	4250	4250	4250	0
99	20240405	190100	52869675	4250	4250	4250	4250	0
100	20240405	190000	52869675	4250	4250	4250	4250	0
101	20240405	185900	52869675	4250	4250	4250	4250	0
102	20240405	185800	52869675	4250	4250	4250	4250	0
103	20240405	185700	52869675	4250	4250	4250	4250	0
104	20240405	185600	52869675	4250	4250	4250	4250	0
105	20240405	185500	52869675	4250	4250	4250	4250	0
106	20240405	185400	52869675	4250	4250	4250	4250	0
107	20240405	185300	52869675	4250	4250	4250	4250	0
108	20240405	185200	52869675	4250	4250	4250	4250	0
109	20240405	185100	52869675	4250	4250	4250	4250	0
110	20240405	185000	52869675	4250	4250	4250	4250	0
111	20240405	184900	52869675	4250	4250	4250	4250	0
112	20240405	184800	52869675	4250	4250	4250	4250	0
113	20240405	184700	52869675	4250	4250	4250	4250	0
114	20240405	184600	52869675	4250	4250	4250	4250	0
115	20240405	184500	52869675	4250	4250	4250	4250	0
116	20240405	184400	52869675	4250	4250	4250	4250	0
117	20240405	184300	52869675	4250	4250	4250	4250	0
118	20240405	184200	52869675	4250	4250	4250	4250	0
119	20240405	184100	52869675	4250	4250	4250	4250	0
120	20240405	184000	52869675	4250	4250	4250	4250	0
121	20240405	183900	52869675	4250	4250	4250	4250	0
122	20240405	183800	52869675	4250	4250	4250	4250	35
123	20240405	183700	52869675	4250	4250	4250	4250	0
124	20240405	183600	52869675	4250	4250	4250	4250	0
125	20240405	183500	52869675	4250	4250	4250	4250	0
126	20240405	183400	52869675	4250	4250	4250	4250	0
127	20240405	183300	52869675	4250	4250	4250	4250	0
128	20240405	183200	52869675	4250	4250	4250	4250	0
129	20240405	183100	52869675	4250	4250	4250	4250	0
130	20240405	183000	52869675	4250	4250	4250	4250	0
131	20240405	182900	52869675	4250	4250	4250	4250	0
132	20240405	182800	52869675	4250	4250	4250	4250	0
133	20240405	182700	52869675	4250	4250	4250	4250	0
134	20240405	182600	52869675	4250	4250	4250	4250	0
135	20240405	182500	52869675	4250	4250	4250	4250	0
136	20240405	182400	52869675	4250	4250	4250	4250	0
137	20240405	182300	52869675	4250	4250	4250	4250	0
138	20240405	182200	52869675	4250	4250	4250	4250	0
139	20240405	182100	52869675	4250	4250	4250	4250	0
140	20240405	182000	52869675	4250	4250	4250	4250	0
141	20240405	181900	52869675	4250	4250	4250	4250	0
142	20240405	181800	52869675	4250	4250	4250	4250	0
143	20240405	181700	52869675	4250	4250	4250	4250	0
144	20240405	181600	52869675	4250	4250	4250	4250	0
145	20240405	181500	52869675	4250	4250	4250	4250	0
146	20240405	181400	52869675	4250	4250	4250	4250	0
147	20240405	181300	52869675	4250	4250	4250	4250	0
148	20240405	181200	52869675	4250	4250	4250	4250	0
149	20240405	181100	52869675	4250	4250	4250	4250	0
150	20240405	181000	52869675	4250	4250	4250	4250	0
151	20240405	180900	52869675	4250	4250	4250	4250	0
152	20240405	180800	52869675	4250	4250	4250	4250	35
153	20240405	180700	52869675	4250	4250	4250	4250	0
154	20240405	180600	52869675	4250	4250	4250	4250	0
155	20240405	180500	52869675	4250	4250	4250	4250	0
156	20240405	180400	52869675	4250	4250	4250	4250	0
157	20240405	180300	52869675	4250	4250	4250	4250	0
158	20240405	180200	52869675	4250	4250	4250	4250	0
159	20240405	180100	52869675	4250	4250	4250	4250	0
160	20240405	180000	52869675	4250	4250	4250	4250	0
161	20240405	175900	52869675	4250	4250	4250	4250	0
162	20240405	175800	52869675	4250	4250	4250	4250	0
163	20240405	175700	52869675	4250	4250	4250	4250	0
164	20240405	175600	52869675	4250	4250	4250	4250	0
165	20240405	175500	52869675	4250	4250	4250	4250	0
166	20240405	175400	52869675	4250	4250	4250	4250	0
167	20240405	175300	52869675	4250	4250	4250	4250	0
168	20240405	175200	52869675	4250	4250	4250	4250	0
169	20240405	175100	52869675	4250	4250	4250	4250	0
170	20240405	175000	52869675	4250	4250	4250	4250	0
171	20240405	174900	52869675	4250	4250	4250	4250	0
172	20240405	174800	52869675	4250	4250	4250	4250	0
173	20240405	174700	52869675	4250	4250	4250	4250	0
174	20240405	174600	52869675	4250	4250	4250	4250	0
175	20240405	174500	52869675	4250	4250	4250	4250	0
176	20240405	174400	52869675	4250	4250	4250	4250	0
177	20240405	174300	52869675	4250	4250	4250	4250	0
178	20240405	174200	52869675	4250	4250	4250	4250	0
179	20240405	174100	52869675	4250	4250	4250	4250	0
180	20240405	174000	52869675	4250	4250	4250	4250	0
181	20240405	173900	52869675	4250	4250	4250	4250	0
182	20240405	173800	52869675	4250	4250	4250	4250	35
183	20240405	173700	52869675	4250	4250	4250	4250	0
184	20240405	173600	52869675	4250	4250	4250	4250	0
185	20240405	173500	52869675	4250	4250	4250	4250	0
186	20240405	173400	52869675	4250	4250	4250	4250	0
187	20240405	173300	52869675	4250	4250	4250	4250	0
188	20240405	173200	52869675	4250	4250	4250	4250	0
189	20240405	173100	52869675	4250	4250	4250	4250	0
190	20240405	173000	52869675	4250	4250	4250	4250	0
191	20240405	172900	52869675	4250	4250	4250	4250	0
192	20240405	172800	52869675	4250	4250	4250	4250	0
193	20240405	172700	52869675	4250	4250	4250	4250	0
194	20240405	172600	52869675	4250	4250	4250	4250	0
195	20240405	172500	52869675	4250	4250	4250	4250	0
196	20240405	172400	52869675	4250	4250	4250	4250	0
197	20240405	172300	52869675	4250	4250	4250	4250	0
198	20240405	172200	52869675	4250	4250	4250	4250	0
199	20240405	172100	52869675	4250	4250	4250	4250	0
200	20240405	172000	52869675	4250	4250	4250	4250	0
201	20240405	171900	52869675	4250	4250	4250	4250	0
202	20240405	171800	52869675	4250	4250	4250	4250	0
203	20240405	171700	52869675	4250	4250	4250	4250	0
204	20240405	171600	52869675	4250	4250	4250	4250	0
205	20240405	171500	52869675	4250	4250	4250	4250	0
206	20240405	171400	52869675	4250	4250	4250	4250	0
207	20240405	171300	52869675	4250	4250	4250	4250	0
208	20240405	171200	52869675	4250	4250	4250	4250	0
209	20240405	171100	52869675	4250	4250	4250	4250	0
210	20240405	171000	52869675	4250	4250	4250	4250	0
211	20240405	170900	52869675	4250	4250	4250	4250	0
212	20240405	170800	52869675	4250	4250	4250	4250	35
213	20240405	170700	52869675	4250	4250	4250	4250	0
214	20240405	170600	52869675	4250	4250	4250	4250	0
215	20240405	170500	52869675	4250	4250	4250	4250	0
216	20240405	170400	52869675	4250	4250	4250	4250	0
217	20240405	170300	52869675	4250	4250	4250	4250	0
218	20240405	170200	52869675	4250	4250	4250	4250	0
219	20240405	170100	52869675	4250	4250	4250	4250	0
220	20240405	170000	52869675	4250	4250	4250	4250	0
221	20240405	165900	52869675	4250	4250	4250	4250	0
222	20240405	165800	52869675	4250	4250	4250	4250	0
223	20240405	165700	52869675	4250	4250	4250	4250	0
224	20240405	165600	52869675	4250	4250	4250	4250	0
225	20240405	165500	52869675	4250	4250	4250	4250	0
226	20240405	165400	52869675	4250	4250	4250	4250	0
227	20240405	165300	52869675	4250	4250	4250	4250	0
228	20240405	165200	52869675	4250	4250	4250	4250	0
229	20240405	165100	52869675	4250	4250	4250	4250	0
230	20240405	165000	52869675	4250	4250	4250	4250	0
231	20240405	164900	52869675	4250	4250	4250	4250	0
232	20240405	164800	52869675	4250	4250	4250	4250	0
233	20240405	164700	52869675	4250	4250	4250	4250	0
234	20240405	164600	52869675	4250	4250	4250	4250	0
235	20240405	164500	52869675	4250	4250	4250	4250	0
236	20240405	164400	52869675	4250	4250	4250	4250	0
237	20240405	164300	52869675	4250	4250	4250	4250	0
238	20240405	164200	52869675	4250	4250	4250	4250	0
239	20240405	164100	52869675	4250	4250	4250	4250	0
240	20240405	164000	52869675	4250	4250	4250	4250	0
241	20240405	163900	52869675	4250	4250	4250	4250	0
242	20240405	163800	52869675	4250	4250	4250	4250	35
243	20240405	163700	52869675	4250	4250	4250	4250	0
244	20240405	163600	52869675	4250	4250	4250	4250	0
245	20240405	163500	52869675	4250	4250	4250	4250	0
246	20240405	163400	52869675	4250	4250	4250	4250	0
247	20240405	163300	52869675	4250	4250	4250	4250	0
248	20240405	163200	52869675	4250	4250	4250	4250	0
249	20240405	163100	52869675	4250	4250	4250	4250	0
250	20240405	163000	52869675	4250	4250	4250	4250	0
251	20240405	162900	52869675	4250	4250	4250	4250	0
252	20240405	162800	52869675	4250	4250	4250	4250	0
253	20240405	162700	52869675	4250	4250	4250	4250	0
254	20240405	162600	52869675	4250	4250	4250	4250	0
255	20240405	162500	52869675	4250	4250	4250	4250	0
256	20240405	162400	52869675	4250	4250	4250	4250	0
257	20240405	162300	52869675	4250	4250	4250	4250	0
258	20240405	162200	52869675	4250	4250	4250	4250	0
259	20240405	162100	52869675	4250	4250	4250	4250	0
260	20240405	162000	52869675	4250	4250	4250	4250	0
261	20240405	161900	52869675	4250	4250	4250	4250	0
262	20240405	161800	52869675	4250	4250	4250	4250	0
263	20240405	161700	52869675	4250	4250	4250	4250	0
264	20240405	161600	52869675	4250	4250	4250	4250	0
265	20240405	161500	52869675	4250	4250	4250	4250	0
266	20240405	161400	52869675	4250	4250	4250	4250	0
267	20240405	161300	52869675	4250	4250	4250	4250	0
268	20240405	161200	52869675	4250	4250	4250	4250	0
269	20240405	161100	52869675	4250	4250	4250	4250	0
270	20240405	161000	52869675	4250	4250	4250	4250	0
271	20240405	160900	52869675	4250	4250	4250	4250	0
272	20240405	160800	52869675	4250	4250	4250	4250	35
273	20240405	160700	52869675	4250	4250	4250	4250	0
274	20240405	160600	52869675	4250	4250	4250	4250	0
275	20240405	160500	52869675	4250	4250	4250	4250	0
276	20240405	160400	52869675	4250	4250	4250	4250	0
277	20240405	160300	52869675	4250	4250	4250	4250	0
278	20240405	160200	52869675	4250	4250	4250	4250	0
279	20240405	160100	52869675	4250	4250	4250	4250	0
280	20240405	160000	52869675	4250	4250	4250	4250	0
281	20240405	155900	52869675	4250	4250	4250	4250	0
282	20240405	155800	52869675	4250	4250	4250	4250	0
283	20240405	155700	52869675	4250	4250	4250	4250	0
284	20240405	155600	52869675	4250	4250	4250	4250	0
285	20240405	155500	52869675	4250	4250	4250	4250	0
286	20240405	155400	52869675	4250	4250	4250	4250	0
287	20240405	155300	52869675	4250	4250	4250	4250	0
288	20240405	155200	52869675	4250	4250	4250	4250	0
289	20240405	155100	52869675	4250	4250	4250	4250	0
290	20240405	155000	52869675	4250	4250	4250	4250	0
291	20240405	154900	52869675	4250	4250	4250	4250	0
292	20240405	154800	52869675	4250	4250	4250	4250	0
293	20240405	154700	52869675	4250	4250	4250	4250	0
294	20240405	154600	52869675	4250	4250	4250	4250	0
295	20240405	154500	52869675	4250	4250	4250	4250	0
296	20240405	154400	52869675	4250	4250	4250	4250	0
297	20240405	154300	52869675	4250	4250	4250	4250	0
298	20240405	154200	52869675	4250	4250	4250	4250	0
299	20240405	154100	52869675	4250	4250	4250	4250	0
300	20240405	154000	52869675	4250	4250	4250	4250	0
301	20240405	153900	52869675	4250	4250	4250	4250	0
302	20240405	153800	52869675	4250	4250	4250	4250	35
303	20240405	153700	52869675	4250	4250	4250	4250	0
304	20240405	153600	52869675	4250	4250	4250	4250	0
305	20240405	153500	52869675	4250	4250	4250	4250	0
306	20240405	153400	52869675	4250	4250	4250	4250	0
307	20240405	153300	52869675	4250	4250	4250	4250	0
308	20240405	153200	52869675	4250	4250	4250	4250	0
309	20240405	153100	52869675	4250	4250	4250	4250	0
310	20240405	153000	52869675	4250	4250	4250	4250	35
311	20240405	152900	52720925	4235	4235	4235	4235	0
312	20240405	152800	52720925	4235	4235	4235	4235	0
313	20240405	152700	52720925	4235	4235	4235	4235	0
314	20240405	152600	52720925	4235	4235	4235	4235	0
315	20240405	152500	52720925	4235	4235	4235	4235	0
316	20240405	152400	52720925	4235	4235	4235	4235	0
317	20240405	152300	52720925	4235	4235	4235	4235	0
318	20240405	152200	52720925	4235	4235	4235	4235	0
319	20240405	152100	52720925	4235	4235	4235	4235	0
320	20240405	152000	52720925	4235	4235	4235	4235	0
321	20240405	151900	52720925	4235	4250	4250	4235	148
322	20240405	151800	52092295	4235	4225	4235	4225	1385
323	20240405	151700	46227620	4215	4215	4215	4215	0
324	20240405	151600	46227620	4215	4215	4215	4215	0
325	20240405	151500	46227620	4215	4215	4215	4215	0
326	20240405	151400	46227620	4215	4215	4215	4215	0
327	20240405	151300	46227620	4215	4215	4215	4215	0
328	20240405	151200	46227620	4215	4215	4215	4215	0
329	20240405	151100	46227620	4215	4215	4215	4215	0
330	20240405	151000	46227620	4215	4215	4215	4215	0
331	20240405	150900	46227620	4215	4215	4215	4215	0
332	20240405	150800	46227620	4215	4215	4215	4215	0
333	20240405	150700	46227620	4215	4215	4215	4215	0
334	20240405	150600	46227620	4215	4215	4215	4215	0
335	20240405	150500	46227620	4215	4215	4215	4215	0
336	20240405	150400	46227620	4215	4215	4215	4215	572
337	20240405	150300	43816640	4215	4215	4215	4215	0
338	20240405	150200	43816640	4215	4215	4215	4215	31
339	20240405	150100	43685975	4220	4220	4220	4220	0
340	20240405	150000	43685975	4220	4220	4220	4220	0
341	20240405	145900	43685975	4220	4220	4220	4220	0
342	20240405	145800	43685975	4220	4220	4220	4220	0
343	20240405	145700	43685975	4220	4220	4220	4220	0
344	20240405	145600	43685975	4220	4220	4220	4220	0
345	20240405	145500	43685975	4220	4220	4220	4220	0
346	20240405	145400	43685975	4220	4220	4220	4220	0
347	20240405	145300	43685975	4220	4220	4220	4220	0
348	20240405	145200	43685975	4220	4220	4220	4220	0
349	20240405	145100	43685975	4220	4220	4220	4220	0
350	20240405	145000	43685975	4220	4220	4220	4220	50
351	20240405	144900	43474975	4220	4220	4220	4220	0
352	20240405	144800	43474975	4220	4220	4220	4220	0
353	20240405	144700	43474975	4220	4220	4220	4220	0
354	20240405	144600	43474975	4220	4220	4220	4220	0
355	20240405	144500	43474975	4220	4220	4220	4220	0
356	20240405	144400	43474975	4220	4220	4220	4220	0
357	20240405	144300	43474975	4220	4220	4220	4220	5
358	20240405	144200	43453875	4220	4220	4220	4220	20
359	20240405	144100	43369475	4205	4205	4205	4205	0
360	20240405	144000	43369475	4205	4205	4205	4205	0
361	20240405	143900	43369475	4205	4205	4205	4205	0
362	20240405	143800	43369475	4205	4205	4205	4205	0
363	20240405	143700	43369475	4205	4205	4205	4205	24
364	20240405	143600	43268555	4205	4205	4205	4205	0
365	20240405	143500	43268555	4205	4205	4205	4205	0
366	20240405	143400	43268555	4205	4205	4205	4205	0
367	20240405	143300	43268555	4205	4205	4205	4205	0
368	20240405	143200	43268555	4205	4205	4205	4205	0
369	20240405	143100	43268555	4205	4205	4205	4205	0
370	20240405	143000	43268555	4205	4205	4205	4205	0
371	20240405	142900	43268555	4205	4205	4205	4205	0
372	20240405	142800	43268555	4205	4210	4210	4205	3
373	20240405	142700	43255930	4205	4205	4205	4205	0
374	20240405	142600	43255930	4205	4205	4205	4205	0
375	20240405	142500	43255930	4205	4205	4205	4205	0
376	20240405	142400	43255930	4205	4205	4205	4205	65
377	20240405	142300	42982605	4205	4205	4205	4205	435
378	20240405	142200	41153430	4205	4205	4205	4205	40
379	20240405	142100	40985230	4205	4205	4205	4205	8
380	20240405	142000	40951590	4205	4205	4205	4205	0
381	20240405	141900	40951590	4205	4205	4205	4205	0
382	20240405	141800	40951590	4205	4205	4205	4205	0
383	20240405	141700	40951590	4205	4205	4205	4205	0
384	20240405	141600	40951590	4205	4205	4205	4205	0
385	20240405	141500	40951590	4205	4205	4205	4205	400
386	20240405	141400	39269590	4210	4210	4210	4210	0
387	20240405	141300	39269590	4210	4210	4210	4210	0
388	20240405	141200	39269590	4210	4210	4210	4210	0
389	20240405	141100	39269590	4210	4210	4210	4210	0
390	20240405	141000	39269590	4210	4210	4210	4210	0
391	20240405	140900	39269590	4210	4210	4210	4210	0
392	20240405	140800	39269590	4210	4210	4210	4210	0
393	20240405	140700	39269590	4210	4210	4210	4210	50
394	20240405	140600	39059090	4210	4210	4210	4210	0
395	20240405	140500	39059090	4210	4210	4210	4210	154
396	20240405	140400	38410750	4210	4210	4210	4210	0
397	20240405	140300	38410750	4210	4210	4210	4210	0
398	20240405	140200	38410750	4210	4210	4210	4210	0
399	20240405	140100	38410750	4210	4210	4210	4210	0
400	20240405	140000	38410750	4210	4210	4210	4210	0
401	20240405	135900	38410750	4210	4210	4210	4210	826
402	20240405	135800	34933290	4210	4210	4210	4210	0
403	20240405	135700	34933290	4210	4210	4210	4210	0
404	20240405	135600	34933290	4210	4210	4210	4210	0
405	20240405	135500	34933290	4210	4225	4225	4210	167
406	20240405	135400	34229765	4230	4230	4230	4230	46
407	20240405	135300	34035185	4235	4235	4235	4235	1
408	20240405	135200	34030950	4235	4235	4235	4235	0
409	20240405	135100	34030950	4235	4235	4235	4235	0
410	20240405	135000	34030950	4235	4235	4235	4235	4
411	20240405	134900	34014010	4235	4235	4235	4235	0
412	20240405	134800	34014010	4235	4235	4235	4235	0
413	20240405	134700	34014010	4235	4235	4235	4235	0
414	20240405	134600	34014010	4235	4235	4235	4235	0
415	20240405	134500	34014010	4235	4235	4235	4235	0
416	20240405	134400	34014010	4235	4235	4235	4235	0
417	20240405	134300	34014010	4235	4235	4235	4235	0
418	20240405	134200	34014010	4235	4235	4235	4235	0
419	20240405	134100	34014010	4235	4235	4235	4235	0
420	20240405	134000	34014010	4235	4235	4235	4235	0
421	20240405	133900	34014010	4235	4235	4235	4235	9
422	20240405	133800	33975895	4235	4235	4235	4235	0
423	20240405	133700	33975895	4235	4235	4235	4235	0
424	20240405	133600	33975895	4235	4235	4235	4235	0
425	20240405	133500	33975895	4235	4235	4235	4235	0
426	20240405	133400	33975895	4235	4235	4235	4235	130
427	20240405	133300	33425345	4235	4235	4235	4235	132
428	20240405	133200	32866325	4235	4235	4235	4235	0
429	20240405	133100	32866325	4235	4235	4235	4235	0
430	20240405	133000	32866325	4235	4235	4235	4235	0
431	20240405	132900	32866325	4235	4235	4235	4235	2
432	20240405	132800	32857855	4235	4235	4235	4235	0
433	20240405	132700	32857855	4235	4235	4235	4235	0
434	20240405	132600	32857855	4235	4235	4235	4235	0
435	20240405	132500	32857855	4235	4235	4235	4235	500
436	20240405	132400	30740355	4235	4235	4235	4235	0
437	20240405	132300	30740355	4235	4235	4235	4235	0
438	20240405	132200	30740355	4235	4235	4235	4235	0
439	20240405	132100	30740355	4235	4235	4235	4235	0
440	20240405	132000	30740355	4235	4235	4235	4235	0
441	20240405	131900	30740355	4235	4235	4235	4235	0
442	20240405	131800	30740355	4235	4235	4235	4235	0
443	20240405	131700	30740355	4235	4235	4235	4235	0
444	20240405	131600	30740355	4235	4235	4235	4235	0
445	20240405	131500	30740355	4235	4235	4235	4235	0
446	20240405	131400	30740355	4235	4235	4235	4235	0
447	20240405	131300	30740355	4235	4235	4235	4235	0
448	20240405	131200	30740355	4235	4235	4235	4235	0
449	20240405	131100	30740355	4235	4235	4235	4235	0
450	20240405	131000	30740355	4235	4235	4235	4235	0
451	20240405	130900	30740355	4235	4235	4235	4235	0
452	20240405	130800	30740355	4235	4235	4235	4235	0
453	20240405	130700	30740355	4235	4235	4235	4235	47
454	20240405	130600	30541310	4220	4220	4220	4220	0
455	20240405	130500	30541310	4220	4220	4220	4220	0
456	20240405	130400	30541310	4220	4220	4220	4220	0
457	20240405	130300	30541310	4220	4220	4220	4220	0
458	20240405	130200	30541310	4220	4220	4220	4220	0
459	20240405	130100	30541310	4220	4220	4220	4220	0
460	20240405	130000	30541310	4220	4220	4220	4220	0
461	20240405	125900	30541310	4220	4220	4220	4220	0
462	20240405	125800	30541310	4220	4220	4220	4220	0
463	20240405	125700	30541310	4220	4220	4220	4220	0
464	20240405	125600	30541310	4220	4220	4220	4220	0
465	20240405	125500	30541310	4220	4220	4220	4220	0
466	20240405	125400	30541310	4220	4220	4220	4220	0
467	20240405	125300	30541310	4220	4220	4220	4220	0
468	20240405	125200	30541310	4220	4220	4220	4220	0
469	20240405	125100	30541310	4220	4220	4220	4220	20
470	20240405	125000	30456910	4250	4250	4250	4250	0
471	20240405	124900	30456910	4250	4250	4250	4250	0
472	20240405	124800	30456910	4250	4250	4250	4250	0
473	20240405	124700	30456910	4250	4250	4250	4250	0
474	20240405	124600	30456910	4250	4250	4250	4250	0
475	20240405	124500	30456910	4250	4250	4250	4250	0
476	20240405	124400	30456910	4250	4250	4250	4250	0
477	20240405	124300	30456910	4250	4250	4250	4250	0
478	20240405	124200	30456910	4250	4250	4250	4250	0
479	20240405	124100	30456910	4250	4250	4250	4250	0
480	20240405	124000	30456910	4250	4250	4250	4250	0
481	20240405	123900	30456910	4250	4250	4250	4250	1
482	20240405	123800	30452660	4220	4220	4220	4220	0
483	20240405	123700	30452660	4220	4220	4220	4220	0
484	20240405	123600	30452660	4220	4220	4220	4220	0
485	20240405	123500	30452660	4220	4220	4220	4220	0
486	20240405	123400	30452660	4220	4220	4220	4220	0
487	20240405	123300	30452660	4220	4220	4220	4220	0
488	20240405	123200	30452660	4220	4220	4220	4220	0
489	20240405	123100	30452660	4220	4220	4220	4220	0
490	20240405	123000	30452660	4220	4220	4220	4220	0
491	20240405	122900	30452660	4220	4220	4220	4220	0
492	20240405	122800	30452660	4220	4220	4220	4220	0
493	20240405	122700	30452660	4220	4220	4220	4220	0
494	20240405	122600	30452660	4220	4220	4220	4220	0
495	20240405	122500	30452660	4220	4220	4220	4220	0
496	20240405	122400	30452660	4220	4220	4220	4220	0
497	20240405	122300	30452660	4220	4220	4220	4220	0
498	20240405	122200	30452660	4220	4220	4220	4220	0
499	20240405	122100	30452660	4220	4220	4220	4220	0
500	20240405	122000	30452660	4220	4220	4220	4220	0
501	20240405	121900	30452660	4220	4220	4220	4220	0
502	20240405	121800	30452660	4220	4220	4220	4220	0
503	20240405	121700	30452660	4220	4220	4220	4220	0
504	20240405	121600	30452660	4220	4220	4220	4220	0
505	20240405	121500	30452660	4220	4220	4220	4220	0
506	20240405	121400	30452660	4220	4220	4220	4220	65
507	20240405	121300	30178360	4280	4275	4280	4275	15
508	20240405	121200	30114180	4280	4280	4280	4280	0
509	20240405	121100	30114180	4280	4280	4280	4280	0
510	20240405	121000	30114180	4280	4280	4280	4280	0
511	20240405	120900	30114180	4280	4280	4280	4280	0
512	20240405	120800	30114180	4280	4280	4280	4280	0
513	20240405	120700	30114180	4280	4280	4280	4280	0
514	20240405	120600	30114180	4280	4280	4280	4280	0
515	20240405	120500	30114180	4280	4280	4280	4280	5
516	20240405	120400	30092780	4280	4280	4280	4280	10
517	20240405	120300	30049980	4280	4235	4280	4235	74
518	20240405	120200	29736455	4280	4280	4280	4280	0
519	20240405	120100	29736455	4280	4255	4280	4255	36
520	20240405	120000	29583235	4255	4230	4255	4230	15
521	20240405	115900	29519735	4230	4230	4230	4230	0
522	20240405	115800	29519735	4230	4230	4230	4230	0
523	20240405	115700	29519735	4230	4230	4230	4230	0
524	20240405	115600	29519735	4230	4230	4230	4230	0
525	20240405	115500	29519735	4230	4230	4230	4230	0
526	20240405	115400	29519735	4230	4230	4230	4230	0
527	20240405	115300	29519735	4230	4230	4230	4230	0
528	20240405	115200	29519735	4230	4230	4230	4230	0
529	20240405	115100	29519735	4230	4230	4230	4230	0
530	20240405	115000	29519735	4230	4230	4230	4230	0
531	20240405	114900	29519735	4230	4230	4230	4230	0
532	20240405	114800	29519735	4230	4230	4230	4230	0
533	20240405	114700	29519735	4230	4230	4230	4230	0
534	20240405	114600	29519735	4230	4230	4230	4230	0
535	20240405	114500	29519735	4230	4225	4230	4225	15
536	20240405	114400	29456350	4210	4220	4220	4210	200
537	20240405	114300	28613510	4225	4225	4225	4225	0
538	20240405	114200	28613510	4225	4225	4225	4225	0
539	20240405	114100	28613510	4225	4225	4225	4225	0
540	20240405	114000	28613510	4225	4225	4225	4225	0
541	20240405	113900	28613510	4225	4225	4225	4225	0
542	20240405	113800	28613510	4225	4225	4225	4225	0
543	20240405	113700	28613510	4225	4225	4225	4225	0
544	20240405	113600	28613510	4225	4225	4225	4225	0
545	20240405	113500	28613510	4225	4225	4225	4225	0
546	20240405	113400	28613510	4225	4225	4225	4225	5
547	20240405	113300	28592385	4220	4220	4220	4220	0
548	20240405	113200	28592385	4220	4220	4220	4220	0
549	20240405	113100	28592385	4220	4220	4220	4220	0
550	20240405	113000	28592385	4220	4220	4220	4220	0
551	20240405	112900	28592385	4220	4220	4220	4220	0
552	20240405	112800	28592385	4220	4220	4220	4220	0
553	20240405	112700	28592385	4220	4220	4220	4220	0
554	20240405	112600	28592385	4220	4220	4220	4220	0
555	20240405	112500	28592385	4220	4220	4220	4220	0
556	20240405	112400	28592385	4220	4220	4220	4220	1339
557	20240405	112300	22941805	4220	4220	4220	4220	34
558	20240405	112200	22798325	4220	4220	4220	4220	43
559	20240405	112100	22616865	4230	4230	4230	4230	0
560	20240405	112000	22616865	4230	4230	4230	4230	0
561	20240405	111900	22616865	4230	4230	4230	4230	0
562	20240405	111800	22616865	4230	4230	4230	4230	0
563	20240405	111700	22616865	4230	4230	4230	4230	0
564	20240405	111600	22616865	4230	4230	4230	4230	0
565	20240405	111500	22616865	4230	4230	4230	4230	0
566	20240405	111400	22616865	4230	4230	4230	4230	0
567	20240405	111300	22616865	4230	4230	4230	4230	0
568	20240405	111200	22616865	4230	4230	4230	4230	0
569	20240405	111100	22616865	4230	4230	4230	4230	0
570	20240405	111000	22616865	4230	4230	4230	4230	5
571	20240405	110900	22595715	4245	4245	4245	4245	0
572	20240405	110800	22595715	4245	4245	4245	4245	3
573	20240405	110700	22582980	4230	4230	4230	4230	0
574	20240405	110600	22582980	4230	4230	4230	4230	0
575	20240405	110500	22582980	4230	4230	4230	4230	0
576	20240405	110400	22582980	4230	4230	4230	4230	0
577	20240405	110300	22582980	4230	4230	4230	4230	0
578	20240405	110200	22582980	4230	4230	4230	4230	0
579	20240405	110100	22582980	4230	4230	4230	4230	0
580	20240405	110000	22582980	4230	4230	4230	4230	0
581	20240405	105900	22582980	4230	4230	4230	4230	0
582	20240405	105800	22582980	4230	4230	4230	4230	0
583	20240405	105700	22582980	4230	4230	4230	4230	0
584	20240405	105600	22582980	4230	4230	4230	4230	1
585	20240405	105500	22578750	4245	4245	4245	4245	1
586	20240405	105400	22574505	4230	4225	4230	4225	495
587	20240405	105300	20480660	4230	4230	4230	4230	0
588	20240405	105200	20480660	4230	4230	4230	4230	22
589	20240405	105100	20387600	4225	4225	4225	4225	0
590	20240405	105000	20387600	4225	4225	4225	4225	78
591	20240405	104900	20058050	4225	4225	4225	4225	0
592	20240405	104800	20058050	4225	4225	4225	4225	3
593	20240405	104700	20045375	4205	4205	4205	4205	0
594	20240405	104600	20045375	4205	4210	4210	4205	70
595	20240405	104500	19750760	4225	4225	4225	4225	1
596	20240405	104400	19746535	4225	4225	4225	4225	0
597	20240405	104300	19746535	4225	4225	4225	4225	0
598	20240405	104200	19746535	4225	4225	4225	4225	0
599	20240405	104100	19746535	4225	4225	4225	4225	3
600	20240405	104000	19733860	4205	4205	4205	4205	0
601	20240405	103900	19733860	4205	4205	4205	4205	0
602	20240405	103800	19733860	4205	4210	4210	4205	800
603	20240405	103700	16369785	4240	4240	4240	4240	0
604	20240405	103600	16369785	4240	4235	4240	4235	15
605	20240405	103500	16306255	4210	4210	4210	4210	0
606	20240405	103400	16306255	4210	4210	4210	4210	0
607	20240405	103300	16306255	4210	4210	4210	4210	0
608	20240405	103200	16306255	4210	4210	4210	4210	0
609	20240405	103100	16306255	4210	4210	4210	4210	0
610	20240405	103000	16306255	4210	4210	4210	4210	0
611	20240405	102900	16306255	4210	4210	4210	4210	0
612	20240405	102800	16306255	4210	4210	4210	4210	0
613	20240405	102700	16306255	4210	4210	4210	4210	0
614	20240405	102600	16306255	4210	4210	4210	4210	0
615	20240405	102500	16306255	4210	4220	4220	4210	10
616	20240405	102400	16264110	4255	4255	4255	4255	0
617	20240405	102300	16264110	4255	4255	4255	4255	0
618	20240405	102200	16264110	4255	4255	4255	4255	0
619	20240405	102100	16264110	4255	4255	4255	4255	0
620	20240405	102000	16264110	4255	4255	4255	4255	0
621	20240405	101900	16264110	4255	4255	4255	4255	0
622	20240405	101800	16264110	4255	4255	4255	4255	0
623	20240405	101700	16264110	4255	4255	4255	4255	26
624	20240405	101600	16153480	4255	4255	4255	4255	0
625	20240405	101500	16153480	4255	4255	4255	4255	93
626	20240405	101400	15757765	4255	4255	4255	4255	0
627	20240405	101300	15757765	4255	4255	4255	4255	0
628	20240405	101200	15757765	4255	4255	4255	4255	0
629	20240405	101100	15757765	4255	4255	4255	4255	0
630	20240405	101000	15757765	4255	4255	4255	4255	0
631	20240405	100900	15757765	4255	4255	4255	4255	0
632	20240405	100800	15757765	4255	4245	4255	4245	705
633	20240405	100700	12761515	4245	4245	4245	4245	0
634	20240405	100600	12761515	4245	4245	4245	4245	0
635	20240405	100500	12761515	4245	4245	4245	4245	0
636	20240405	100400	12761515	4245	4245	4245	4245	0
637	20240405	100300	12761515	4245	4245	4245	4245	0
638	20240405	100200	12761515	4245	4245	4245	4245	24
639	20240405	100100	12659635	4245	4245	4245	4245	0
640	20240405	100000	12659635	4245	4210	4245	4210	518
641	20240405	095900	10478225	4220	4220	4220	4220	235
642	20240405	095800	9486525	4220	4250	4250	4220	2
643	20240405	095700	9478055	4250	4250	4250	4250	0
644	20240405	095600	9478055	4250	4250	4250	4250	0
645	20240405	095500	9478055	4250	4250	4250	4250	1
646	20240405	095400	9473805	4250	4250	4250	4250	0
647	20240405	095300	9473805	4250	4250	4250	4250	0
648	20240405	095200	9473805	4250	4250	4250	4250	4
649	20240405	095100	9456805	4260	4260	4260	4260	0
650	20240405	095000	9456805	4260	4260	4260	4260	0
651	20240405	094900	9456805	4260	4260	4260	4260	0
652	20240405	094800	9456805	4260	4260	4260	4260	0
653	20240405	094700	9456805	4260	4260	4260	4260	0
654	20240405	094600	9456805	4260	4260	4260	4260	0
655	20240405	094500	9456805	4260	4260	4260	4260	0
656	20240405	094400	9456805	4260	4260	4260	4260	0
657	20240405	094300	9456805	4260	4260	4260	4260	0
658	20240405	094200	9456805	4260	4260	4260	4260	0
659	20240405	094100	9456805	4260	4260	4260	4260	2
660	20240405	094000	9448285	4210	4210	4210	4210	0
661	20240405	093900	9448285	4210	4230	4230	4210	168
662	20240405	093800	8737910	4225	4225	4225	4225	451
663	20240405	093700	6832435	4225	4225	4225	4225	0
664	20240405	093600	6832435	4225	4225	4225	4225	2
665	20240405	093500	6823985	4225	4225	4225	4225	0
666	20240405	093400	6823985	4225	4225	4225	4225	0
667	20240405	093300	6823985	4225	4225	4225	4225	0
668	20240405	093200	6823985	4225	4225	4225	4225	6
669	20240405	093100	6798635	4225	4225	4225	4225	0
670	20240405	093000	6798635	4225	4225	4225	4225	0
671	20240405	092900	6798635	4225	4225	4225	4225	0
672	20240405	092800	6798635	4225	4225	4225	4225	0
673	20240405	092700	6798635	4225	4225	4225	4225	0
674	20240405	092600	6798635	4225	4225	4225	4225	0
675	20240405	092500	6798635	4225	4225	4225	4225	25
676	20240405	092400	6693010	4225	4225	4225	4225	0
677	20240405	092300	6693010	4225	4225	4225	4225	0
678	20240405	092200	6693010	4225	4225	4225	4225	127
679	20240405	092100	6156435	4225	4225	4225	4225	0
680	20240405	092000	6156435	4225	4225	4225	4225	0
681	20240405	091900	6156435	4225	4225	4225	4225	0
682	20240405	091800	6156435	4225	4225	4225	4225	0
683	20240405	091700	6156435	4225	4225	4225	4225	0
684	20240405	091600	6156435	4225	4225	4225	4225	0
685	20240405	091500	6156435	4225	4225	4225	4225	0
686	20240405	091400	6156435	4225	4225	4225	4225	0
687	20240405	091300	6156435	4225	4225	4225	4225	0
688	20240405	091200	6156435	4225	4225	4225	4225	0
689	20240405	091100	6156435	4225	4225	4225	4225	0
690	20240405	091000	6156435	4225	4225	4225	4225	0
691	20240405	090900	6156435	4225	4225	4225	4225	0
692	20240405	090800	6156435	4225	4225	4225	4225	0
693	20240405	090700	6156435	4225	4215	4225	4215	14
694	20240405	090600	6097405	4220	4220	4220	4220	0
695	20240405	090500	6097405	4220	4220	4220	4220	98
696	20240405	090400	5683845	4225	4225	4225	4225	3
697	20240405	090300	5671170	4225	4215	4225	4215	963
698	20240405	090200	1609510	4215	4215	4215	4215	54
699	20240405	090100	1381900	4200	4200	4200	4200	250
700	20240405	090000	331900	4215	4195	4215	4195	79