KissMeData/021040/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	190000	8917955	4150	4150	4150	4150	146
3	20240412	185900	8917955	4150	4150	4150	4150	0
4	20240412	185800	8917955	4150	4150	4150	4150	0
5	20240412	185700	8917955	4150	4150	4150	4150	0
6	20240412	185600	8917955	4150	4150	4150	4150	0
7	20240412	185500	8917955	4150	4150	4150	4150	0
8	20240412	185400	8917955	4150	4150	4150	4150	0
9	20240412	185300	8917955	4150	4150	4150	4150	0
10	20240412	185200	8917955	4150	4150	4150	4150	0
11	20240412	185100	8917955	4150	4150	4150	4150	0
12	20240412	185000	8917955	4150	4150	4150	4150	0
13	20240412	184900	8917955	4150	4150	4150	4150	0
14	20240412	184800	8917955	4150	4150	4150	4150	0
15	20240412	184700	8917955	4150	4150	4150	4150	0
16	20240412	184600	8917955	4150	4150	4150	4150	0
17	20240412	184500	8917955	4150	4150	4150	4150	0
18	20240412	184400	8917955	4150	4150	4150	4150	0
19	20240412	184300	8917955	4150	4150	4150	4150	0
20	20240412	184200	8917955	4150	4150	4150	4150	0
21	20240412	184100	8917955	4150	4150	4150	4150	0
22	20240412	184000	8917955	4150	4150	4150	4150	0
23	20240412	183900	8917955	4150	4150	4150	4150	0
24	20240412	183800	8917955	4150	4150	4150	4150	0
25	20240412	183700	8917955	4150	4150	4150	4150	0
26	20240412	183600	8917955	4150	4150	4150	4150	0
27	20240412	183500	8917955	4150	4150	4150	4150	0
28	20240412	183400	8917955	4150	4150	4150	4150	0
29	20240412	183300	8917955	4150	4150	4150	4150	0
30	20240412	183200	8917955	4150	4150	4150	4150	0
31	20240412	183100	8917955	4150	4150	4150	4150	0
32	20240412	183000	8917955	4150	4150	4150	4150	146
33	20240412	182900	8917955	4150	4150	4150	4150	0
34	20240412	182800	8917955	4150	4150	4150	4150	0
35	20240412	182700	8917955	4150	4150	4150	4150	0
36	20240412	182600	8917955	4150	4150	4150	4150	0
37	20240412	182500	8917955	4150	4150	4150	4150	0
38	20240412	182400	8917955	4150	4150	4150	4150	0
39	20240412	182300	8917955	4150	4150	4150	4150	0
40	20240412	182200	8917955	4150	4150	4150	4150	0
41	20240412	182100	8917955	4150	4150	4150	4150	0
42	20240412	182000	8917955	4150	4150	4150	4150	0
43	20240412	181900	8917955	4150	4150	4150	4150	0
44	20240412	181800	8917955	4150	4150	4150	4150	0
45	20240412	181700	8917955	4150	4150	4150	4150	0
46	20240412	181600	8917955	4150	4150	4150	4150	0
47	20240412	181500	8917955	4150	4150	4150	4150	0
48	20240412	181400	8917955	4150	4150	4150	4150	0
49	20240412	181300	8917955	4150	4150	4150	4150	0
50	20240412	181200	8917955	4150	4150	4150	4150	0
51	20240412	181100	8917955	4150	4150	4150	4150	0
52	20240412	181000	8917955	4150	4150	4150	4150	0
53	20240412	180900	8917955	4150	4150	4150	4150	0
54	20240412	180800	8917955	4150	4150	4150	4150	0
55	20240412	180700	8917955	4150	4150	4150	4150	0
56	20240412	180600	8917955	4150	4150	4150	4150	0
57	20240412	180500	8917955	4150	4150	4150	4150	0
58	20240412	180400	8917955	4150	4150	4150	4150	0
59	20240412	180300	8917955	4150	4150	4150	4150	0
60	20240412	180200	8917955	4150	4150	4150	4150	0
61	20240412	180100	8917955	4150	4150	4150	4150	0
62	20240412	180000	8917955	4150	4150	4150	4150	146
63	20240412	175900	8917955	4150	4150	4150	4150	0
64	20240412	175800	8917955	4150	4150	4150	4150	0
65	20240412	175700	8917955	4150	4150	4150	4150	0
66	20240412	175600	8917955	4150	4150	4150	4150	0
67	20240412	175500	8917955	4150	4150	4150	4150	0
68	20240412	175400	8917955	4150	4150	4150	4150	0
69	20240412	175300	8917955	4150	4150	4150	4150	0
70	20240412	175200	8917955	4150	4150	4150	4150	0
71	20240412	175100	8917955	4150	4150	4150	4150	0
72	20240412	175000	8917955	4150	4150	4150	4150	0
73	20240412	174900	8917955	4150	4150	4150	4150	0
74	20240412	174800	8917955	4150	4150	4150	4150	0
75	20240412	174700	8917955	4150	4150	4150	4150	0
76	20240412	174600	8917955	4150	4150	4150	4150	0
77	20240412	174500	8917955	4150	4150	4150	4150	0
78	20240412	174400	8917955	4150	4150	4150	4150	0
79	20240412	174300	8917955	4150	4150	4150	4150	0
80	20240412	174200	8917955	4150	4150	4150	4150	0
81	20240412	174100	8917955	4150	4150	4150	4150	0
82	20240412	174000	8917955	4150	4150	4150	4150	0
83	20240412	173900	8917955	4150	4150	4150	4150	0
84	20240412	173800	8917955	4150	4150	4150	4150	0
85	20240412	173700	8917955	4150	4150	4150	4150	0
86	20240412	173600	8917955	4150	4150	4150	4150	0
87	20240412	173500	8917955	4150	4150	4150	4150	0
88	20240412	173400	8917955	4150	4150	4150	4150	0
89	20240412	173300	8917955	4150	4150	4150	4150	0
90	20240412	173200	8917955	4150	4150	4150	4150	0
91	20240412	173100	8917955	4150	4150	4150	4150	0
92	20240412	173000	8917955	4150	4150	4150	4150	146
93	20240412	172900	8917955	4150	4150	4150	4150	0
94	20240412	172800	8917955	4150	4150	4150	4150	0
95	20240412	172700	8917955	4150	4150	4150	4150	0
96	20240412	172600	8917955	4150	4150	4150	4150	0
97	20240412	172500	8917955	4150	4150	4150	4150	0
98	20240412	172400	8917955	4150	4150	4150	4150	0
99	20240412	172300	8917955	4150	4150	4150	4150	0
100	20240412	172200	8917955	4150	4150	4150	4150	0
101	20240412	172100	8917955	4150	4150	4150	4150	0
102	20240412	172000	8917955	4150	4150	4150	4150	0
103	20240412	171900	8917955	4150	4150	4150	4150	0
104	20240412	171800	8917955	4150	4150	4150	4150	0
105	20240412	171700	8917955	4150	4150	4150	4150	0
106	20240412	171600	8917955	4150	4150	4150	4150	0
107	20240412	171500	8917955	4150	4150	4150	4150	0
108	20240412	171400	8917955	4150	4150	4150	4150	0
109	20240412	171300	8917955	4150	4150	4150	4150	0
110	20240412	171200	8917955	4150	4150	4150	4150	0
111	20240412	171100	8917955	4150	4150	4150	4150	0
112	20240412	171000	8917955	4150	4150	4150	4150	0
113	20240412	170900	8917955	4150	4150	4150	4150	0
114	20240412	170800	8917955	4150	4150	4150	4150	0
115	20240412	170700	8917955	4150	4150	4150	4150	0
116	20240412	170600	8917955	4150	4150	4150	4150	0
117	20240412	170500	8917955	4150	4150	4150	4150	0
118	20240412	170400	8917955	4150	4150	4150	4150	0
119	20240412	170300	8917955	4150	4150	4150	4150	0
120	20240412	170200	8917955	4150	4150	4150	4150	0
121	20240412	170100	8917955	4150	4150	4150	4150	0
122	20240412	170000	8917955	4150	4150	4150	4150	146
123	20240412	165900	8917955	4150	4150	4150	4150	0
124	20240412	165800	8917955	4150	4150	4150	4150	0
125	20240412	165700	8917955	4150	4150	4150	4150	0
126	20240412	165600	8917955	4150	4150	4150	4150	0
127	20240412	165500	8917955	4150	4150	4150	4150	0
128	20240412	165400	8917955	4150	4150	4150	4150	0
129	20240412	165300	8917955	4150	4150	4150	4150	0
130	20240412	165200	8917955	4150	4150	4150	4150	0
131	20240412	165100	8917955	4150	4150	4150	4150	0
132	20240412	165000	8917955	4150	4150	4150	4150	0
133	20240412	164900	8917955	4150	4150	4150	4150	0
134	20240412	164800	8917955	4150	4150	4150	4150	0
135	20240412	164700	8917955	4150	4150	4150	4150	0
136	20240412	164600	8917955	4150	4150	4150	4150	0
137	20240412	164500	8917955	4150	4150	4150	4150	0
138	20240412	164400	8917955	4150	4150	4150	4150	0
139	20240412	164300	8917955	4150	4150	4150	4150	0
140	20240412	164200	8917955	4150	4150	4150	4150	0
141	20240412	164100	8917955	4150	4150	4150	4150	0
142	20240412	164000	8917955	4150	4150	4150	4150	0
143	20240412	163900	8917955	4150	4150	4150	4150	0
144	20240412	163800	8917955	4150	4150	4150	4150	0
145	20240412	163700	8917955	4150	4150	4150	4150	0
146	20240412	163600	8917955	4150	4150	4150	4150	0
147	20240412	163500	8917955	4150	4150	4150	4150	0
148	20240412	163400	8917955	4150	4150	4150	4150	0
149	20240412	163300	8917955	4150	4150	4150	4150	0
150	20240412	163200	8917955	4150	4150	4150	4150	0
151	20240412	163100	8917955	4150	4150	4150	4150	0
152	20240412	163000	8917955	4150	4150	4150	4150	146
153	20240412	162900	8917955	4150	4150	4150	4150	0
154	20240412	162800	8917955	4150	4150	4150	4150	0
155	20240412	162700	8917955	4150	4150	4150	4150	0
156	20240412	162600	8917955	4150	4150	4150	4150	0
157	20240412	162500	8917955	4150	4150	4150	4150	0
158	20240412	162400	8917955	4150	4150	4150	4150	0
159	20240412	162300	8917955	4150	4150	4150	4150	0
160	20240412	162200	8917955	4150	4150	4150	4150	0
161	20240412	162100	8917955	4150	4150	4150	4150	0
162	20240412	162000	8917955	4150	4150	4150	4150	0
163	20240412	161900	8917955	4150	4150	4150	4150	0
164	20240412	161800	8917955	4150	4150	4150	4150	0
165	20240412	161700	8917955	4150	4150	4150	4150	0
166	20240412	161600	8917955	4150	4150	4150	4150	0
167	20240412	161500	8917955	4150	4150	4150	4150	0
168	20240412	161400	8917955	4150	4150	4150	4150	0
169	20240412	161300	8917955	4150	4150	4150	4150	0
170	20240412	161200	8917955	4150	4150	4150	4150	0
171	20240412	161100	8917955	4150	4150	4150	4150	0
172	20240412	161000	8917955	4150	4150	4150	4150	0
173	20240412	160900	8917955	4150	4150	4150	4150	0
174	20240412	160800	8917955	4150	4150	4150	4150	0
175	20240412	160700	8917955	4150	4150	4150	4150	0
176	20240412	160600	8917955	4150	4150	4150	4150	0
177	20240412	160500	8917955	4150	4150	4150	4150	0
178	20240412	160400	8917955	4150	4150	4150	4150	0
179	20240412	160300	8917955	4150	4150	4150	4150	0
180	20240412	160200	8917955	4150	4150	4150	4150	0
181	20240412	160100	8917955	4150	4150	4150	4150	0
182	20240412	160000	8917955	4150	4150	4150	4150	146
183	20240412	155900	8917955	4150	4150	4150	4150	0
184	20240412	155800	8917955	4150	4150	4150	4150	0
185	20240412	155700	8917955	4150	4150	4150	4150	0
186	20240412	155600	8917955	4150	4150	4150	4150	0
187	20240412	155500	8917955	4150	4150	4150	4150	0
188	20240412	155400	8917955	4150	4150	4150	4150	0
189	20240412	155300	8917955	4150	4150	4150	4150	0
190	20240412	155200	8917955	4150	4150	4150	4150	0
191	20240412	155100	8917955	4150	4150	4150	4150	0
192	20240412	155000	8917955	4150	4150	4150	4150	0
193	20240412	154900	8917955	4150	4150	4150	4150	0
194	20240412	154800	8917955	4150	4150	4150	4150	0
195	20240412	154700	8917955	4150	4150	4150	4150	0
196	20240412	154600	8917955	4150	4150	4150	4150	0
197	20240412	154500	8917955	4150	4150	4150	4150	0
198	20240412	154400	8917955	4150	4150	4150	4150	0
199	20240412	154300	8917955	4150	4150	4150	4150	0
200	20240412	154200	8917955	4150	4150	4150	4150	0
201	20240412	154100	8917955	4150	4150	4150	4150	0
202	20240412	154000	8917955	4150	4150	4150	4150	0
203	20240412	153900	8917955	4150	4150	4150	4150	0
204	20240412	153800	8917955	4150	4150	4150	4150	0
205	20240412	153700	8917955	4150	4150	4150	4150	0
206	20240412	153600	8917955	4150	4150	4150	4150	0
207	20240412	153500	8917955	4150	4150	4150	4150	0
208	20240412	153400	8917955	4150	4150	4150	4150	0
209	20240412	153300	8917955	4150	4150	4150	4150	0
210	20240412	153200	8917955	4150	4150	4150	4150	0
211	20240412	153100	8917955	4150	4150	4150	4150	0
212	20240412	153000	8917955	4150	4150	4150	4150	292
213	20240412	152900	8312055	4150	4150	4150	4150	0
214	20240412	152800	8312055	4150	4150	4150	4150	0
215	20240412	152700	8312055	4150	4150	4150	4150	0
216	20240412	152600	8312055	4150	4150	4150	4150	0
217	20240412	152500	8312055	4150	4150	4150	4150	0
218	20240412	152400	8312055	4150	4150	4150	4150	0
219	20240412	152300	8312055	4150	4150	4150	4150	0
220	20240412	152200	8312055	4150	4150	4150	4150	0
221	20240412	152100	8312055	4150	4150	4150	4150	0
222	20240412	152000	8312055	4150	4150	4150	4150	0
223	20240412	151900	8312055	4150	4150	4150	4150	0
224	20240412	151800	8312055	4150	4150	4150	4150	0
225	20240412	151700	8312055	4150	4150	4150	4150	0
226	20240412	151600	8312055	4150	4150	4150	4150	0
227	20240412	151500	8312055	4150	4150	4150	4150	939
228	20240412	151400	4415205	4150	4150	4150	4150	0
229	20240412	151300	4415205	4150	4150	4150	4150	0
230	20240412	151200	4415205	4150	4150	4150	4150	0
231	20240412	151100	4415205	4150	4150	4150	4150	0
232	20240412	151000	4415205	4150	4150	4150	4150	0
233	20240412	150900	4415205	4150	4150	4150	4150	0
234	20240412	150800	4415205	4150	4150	4150	4150	0
235	20240412	150700	4415205	4150	4150	4150	4150	61
236	20240412	150600	4162055	4155	4155	4155	4155	0
237	20240412	150500	4162055	4155	4155	4155	4155	0
238	20240412	150400	4162055	4155	4155	4155	4155	0
239	20240412	150300	4162055	4155	4155	4155	4155	0
240	20240412	150200	4162055	4155	4155	4155	4155	0
241	20240412	150100	4162055	4155	4155	4155	4155	0
242	20240412	150000	4162055	4155	4155	4155	4155	0
243	20240412	145900	4162055	4155	4155	4155	4155	0
244	20240412	145800	4162055	4155	4155	4155	4155	0
245	20240412	145700	4162055	4155	4155	4155	4155	0
246	20240412	145600	4162055	4155	4155	4155	4155	0
247	20240412	145500	4162055	4155	4155	4155	4155	0
248	20240412	145400	4162055	4155	4155	4155	4155	0
249	20240412	145300	4162055	4155	4155	4155	4155	0
250	20240412	145200	4162055	4155	4155	4155	4155	0
251	20240412	145100	4162055	4155	4155	4155	4155	0
252	20240412	145000	4162055	4155	4155	4155	4155	0
253	20240412	144900	4162055	4155	4155	4155	4155	0
254	20240412	144800	4162055	4155	4155	4155	4155	1
255	20240412	144700	4157900	4150	4150	4150	4150	0
256	20240412	144600	4157900	4150	4150	4150	4150	0
257	20240412	144500	4157900	4150	4150	4150	4150	0
258	20240412	144400	4157900	4150	4150	4150	4150	0
259	20240412	144300	4157900	4150	4150	4150	4150	0
260	20240412	144200	4157900	4150	4150	4150	4150	0
261	20240412	144100	4157900	4150	4150	4150	4150	0
262	20240412	144000	4157900	4150	4150	4150	4150	96
263	20240412	143900	3759500	4145	4145	4145	4145	0
264	20240412	143800	3759500	4145	4145	4145	4145	0
265	20240412	143700	3759500	4145	4145	4145	4145	0
266	20240412	143600	3759500	4145	4145	4145	4145	93
267	20240412	143500	3374015	4145	4145	4145	4145	0
268	20240412	143400	3374015	4145	4145	4145	4145	0
269	20240412	143300	3374015	4145	4145	4145	4145	0
270	20240412	143200	3374015	4145	4145	4145	4145	0
271	20240412	143100	3374015	4145	4145	4145	4145	0
272	20240412	143000	3374015	4145	4145	4145	4145	0
273	20240412	142900	3374015	4145	4145	4145	4145	0
274	20240412	142800	3374015	4145	4145	4145	4145	0
275	20240412	142700	3374015	4145	4145	4145	4145	0
276	20240412	142600	3374015	4145	4145	4145	4145	0
277	20240412	142500	3374015	4145	4145	4145	4145	0
278	20240412	142400	3374015	4145	4145	4145	4145	0
279	20240412	142300	3374015	4145	4145	4145	4145	0
280	20240412	142200	3374015	4145	4145	4145	4145	0
281	20240412	142100	3374015	4145	4145	4145	4145	0
282	20240412	142000	3374015	4145	4145	4145	4145	0
283	20240412	141900	3374015	4145	4145	4145	4145	0
284	20240412	141800	3374015	4145	4145	4145	4145	1
285	20240412	141700	3369870	4145	4145	4145	4145	0
286	20240412	141600	3369870	4145	4145	4145	4145	0
287	20240412	141500	3369870	4145	4145	4145	4145	0
288	20240412	141400	3369870	4145	4145	4145	4145	0
289	20240412	141300	3369870	4145	4145	4145	4145	0
290	20240412	141200	3369870	4145	4145	4145	4145	0
291	20240412	141100	3369870	4145	4145	4145	4145	0
292	20240412	141000	3369870	4145	4145	4145	4145	0
293	20240412	140900	3369870	4145	4145	4145	4145	0
294	20240412	140800	3369870	4145	4145	4145	4145	0
295	20240412	140700	3369870	4145	4145	4145	4145	0
296	20240412	140600	3369870	4145	4145	4145	4145	0
297	20240412	140500	3369870	4145	4145	4145	4145	0
298	20240412	140400	3369870	4145	4145	4145	4145	0
299	20240412	140300	3369870	4145	4145	4145	4145	0
300	20240412	140200	3369870	4145	4145	4145	4145	0
301	20240412	140100	3369870	4145	4145	4145	4145	0
302	20240412	140000	3369870	4145	4145	4145	4145	0
303	20240412	135900	3369870	4145	4145	4145	4145	0
304	20240412	135800	3369870	4145	4145	4145	4145	0
305	20240412	135700	3369870	4145	4145	4145	4145	0
306	20240412	135600	3369870	4145	4145	4145	4145	0
307	20240412	135500	3369870	4145	4145	4145	4145	0
308	20240412	135400	3369870	4145	4145	4145	4145	0
309	20240412	135300	3369870	4145	4145	4145	4145	0
310	20240412	135200	3369870	4145	4145	4145	4145	0
311	20240412	135100	3369870	4145	4145	4145	4145	0
312	20240412	135000	3369870	4145	4145	4145	4145	0
313	20240412	134900	3369870	4145	4145	4145	4145	0
314	20240412	134800	3369870	4145	4145	4145	4145	0
315	20240412	134700	3369870	4145	4145	4145	4145	0
316	20240412	134600	3369870	4145	4145	4145	4145	0
317	20240412	134500	3369870	4145	4145	4145	4145	0
318	20240412	134400	3369870	4145	4145	4145	4145	0
319	20240412	134300	3369870	4145	4145	4145	4145	0
320	20240412	134200	3369870	4145	4145	4145	4145	0
321	20240412	134100	3369870	4145	4145	4145	4145	0
322	20240412	134000	3369870	4145	4145	4145	4145	0
323	20240412	133900	3369870	4145	4145	4145	4145	0
324	20240412	133800	3369870	4145	4145	4145	4145	0
325	20240412	133700	3369870	4145	4145	4145	4145	0
326	20240412	133600	3369870	4145	4145	4145	4145	0
327	20240412	133500	3369870	4145	4145	4145	4145	0
328	20240412	133400	3369870	4145	4145	4145	4145	0
329	20240412	133300	3369870	4145	4145	4145	4145	0
330	20240412	133200	3369870	4145	4145	4145	4145	0
331	20240412	133100	3369870	4145	4145	4145	4145	0
332	20240412	133000	3369870	4145	4145	4145	4145	0
333	20240412	132900	3369870	4145	4145	4145	4145	0
334	20240412	132800	3369870	4145	4145	4145	4145	0
335	20240412	132700	3369870	4145	4145	4145	4145	0
336	20240412	132600	3369870	4145	4145	4145	4145	0
337	20240412	132500	3369870	4145	4145	4145	4145	0
338	20240412	132400	3369870	4145	4145	4145	4145	0
339	20240412	132300	3369870	4145	4145	4145	4145	0
340	20240412	132200	3369870	4145	4145	4145	4145	0
341	20240412	132100	3369870	4145	4145	4145	4145	0
342	20240412	132000	3369870	4145	4145	4145	4145	0
343	20240412	131900	3369870	4145	4145	4145	4145	0
344	20240412	131800	3369870	4145	4145	4145	4145	0
345	20240412	131700	3369870	4145	4145	4145	4145	0
346	20240412	131600	3369870	4145	4145	4145	4145	0
347	20240412	131500	3369870	4145	4145	4145	4145	0
348	20240412	131400	3369870	4145	4145	4145	4145	0
349	20240412	131300	3369870	4145	4145	4145	4145	0
350	20240412	131200	3369870	4145	4145	4145	4145	0
351	20240412	131100	3369870	4145	4145	4145	4145	0
352	20240412	131000	3369870	4145	4145	4145	4145	0
353	20240412	130900	3369870	4145	4145	4145	4145	0
354	20240412	130800	3369870	4145	4145	4145	4145	0
355	20240412	130700	3369870	4145	4145	4145	4145	0
356	20240412	130600	3369870	4145	4145	4145	4145	0
357	20240412	130500	3369870	4145	4145	4145	4145	72
358	20240412	130400	3071430	4140	4140	4140	4140	0
359	20240412	130300	3071430	4140	4140	4140	4140	0
360	20240412	130200	3071430	4140	4140	4140	4140	193
361	20240412	130100	2272410	4135	4135	4135	4135	0
362	20240412	130000	2272410	4135	4135	4135	4135	0
363	20240412	125900	2272410	4135	4135	4135	4135	0
364	20240412	125800	2272410	4135	4135	4135	4135	0
365	20240412	125700	2272410	4135	4135	4135	4135	0
366	20240412	125600	2272410	4135	4135	4135	4135	0
367	20240412	125500	2272410	4135	4135	4135	4135	0
368	20240412	125400	2272410	4135	4135	4135	4135	0
369	20240412	125300	2272410	4135	4135	4135	4135	0
370	20240412	125200	2272410	4135	4135	4135	4135	100
371	20240412	125100	1858910	4135	4135	4135	4135	0
372	20240412	125000	1858910	4135	4135	4135	4135	0
373	20240412	124900	1858910	4135	4135	4135	4135	0
374	20240412	124800	1858910	4135	4135	4135	4135	0
375	20240412	124700	1858910	4135	4135	4135	4135	0
376	20240412	124600	1858910	4135	4135	4135	4135	0
377	20240412	124500	1858910	4135	4135	4135	4135	0
378	20240412	124400	1858910	4135	4135	4135	4135	0
379	20240412	124300	1858910	4135	4135	4135	4135	0
380	20240412	124200	1858910	4135	4135	4135	4135	0
381	20240412	124100	1858910	4135	4135	4135	4135	0
382	20240412	124000	1858910	4135	4135	4135	4135	0
383	20240412	123900	1858910	4135	4135	4135	4135	0
384	20240412	123800	1858910	4135	4135	4135	4135	0
385	20240412	123700	1858910	4135	4135	4135	4135	0
386	20240412	123600	1858910	4135	4135	4135	4135	0
387	20240412	123500	1858910	4135	4135	4135	4135	0
388	20240412	123400	1858910	4135	4135	4135	4135	0
389	20240412	123300	1858910	4135	4135	4135	4135	0
390	20240412	123200	1858910	4135	4135	4135	4135	0
391	20240412	123100	1858910	4135	4135	4135	4135	0
392	20240412	123000	1858910	4135	4135	4135	4135	0
393	20240412	122900	1858910	4135	4135	4135	4135	0
394	20240412	122800	1858910	4135	4135	4135	4135	13
395	20240412	122700	1805155	4135	4135	4135	4135	0
396	20240412	122600	1805155	4135	4135	4135	4135	0
397	20240412	122500	1805155	4135	4135	4135	4135	0
398	20240412	122400	1805155	4135	4135	4135	4135	0
399	20240412	122300	1805155	4135	4130	4135	4130	33
400	20240412	122200	1668845	4130	4130	4130	4130	0
401	20240412	122100	1668845	4130	4130	4130	4130	0
402	20240412	122000	1668845	4130	4130	4130	4130	0
403	20240412	121900	1668845	4130	4130	4130	4130	0
404	20240412	121800	1668845	4130	4130	4130	4130	0
405	20240412	121700	1668845	4130	4130	4130	4130	0
406	20240412	121600	1668845	4130	4130	4130	4130	0
407	20240412	121500	1668845	4130	4130	4130	4130	0
408	20240412	121400	1668845	4130	4130	4130	4130	0
409	20240412	121300	1668845	4130	4130	4130	4130	0
410	20240412	121200	1668845	4130	4130	4130	4130	0
411	20240412	121100	1668845	4130	4130	4130	4130	0
412	20240412	121000	1668845	4130	4130	4130	4130	0
413	20240412	120900	1668845	4130	4130	4130	4130	0
414	20240412	120800	1668845	4130	4130	4130	4130	0
415	20240412	120700	1668845	4130	4130	4130	4130	0
416	20240412	120600	1668845	4130	4130	4130	4130	0
417	20240412	120500	1668845	4130	4130	4130	4130	0
418	20240412	120400	1668845	4130	4130	4130	4130	0
419	20240412	120300	1668845	4130	4130	4130	4130	0
420	20240412	120200	1668845	4130	4130	4130	4130	31
421	20240412	120100	1540815	4130	4130	4130	4130	0
422	20240412	120000	1540815	4130	4130	4130	4130	0
423	20240412	115900	1540815	4130	4130	4130	4130	0
424	20240412	115800	1540815	4130	4130	4130	4130	0
425	20240412	115700	1540815	4130	4130	4130	4130	0
426	20240412	115600	1540815	4130	4130	4130	4130	0
427	20240412	115500	1540815	4130	4130	4130	4130	0
428	20240412	115400	1540815	4130	4130	4130	4130	0
429	20240412	115300	1540815	4130	4130	4130	4130	0
430	20240412	115200	1540815	4130	4130	4130	4130	0
431	20240412	115100	1540815	4130	4130	4130	4130	0
432	20240412	115000	1540815	4130	4130	4130	4130	0
433	20240412	114900	1540815	4130	4130	4130	4130	0
434	20240412	114800	1540815	4130	4130	4130	4130	0
435	20240412	114700	1540815	4130	4130	4130	4130	0
436	20240412	114600	1540815	4130	4130	4130	4130	0
437	20240412	114500	1540815	4130	4130	4130	4130	0
438	20240412	114400	1540815	4130	4130	4130	4130	0
439	20240412	114300	1540815	4130	4130	4130	4130	0
440	20240412	114200	1540815	4130	4130	4130	4130	0
441	20240412	114100	1540815	4130	4130	4130	4130	0
442	20240412	114000	1540815	4130	4130	4130	4130	0
443	20240412	113900	1540815	4130	4130	4130	4130	0
444	20240412	113800	1540815	4130	4130	4130	4130	0
445	20240412	113700	1540815	4130	4130	4130	4130	0
446	20240412	113600	1540815	4130	4130	4130	4130	0
447	20240412	113500	1540815	4130	4130	4130	4130	0
448	20240412	113400	1540815	4130	4130	4130	4130	0
449	20240412	113300	1540815	4130	4130	4130	4130	0
450	20240412	113200	1540815	4130	4130	4130	4130	0
451	20240412	113100	1540815	4130	4130	4130	4130	0
452	20240412	113000	1540815	4130	4130	4130	4130	0
453	20240412	112900	1540815	4130	4130	4130	4130	0
454	20240412	112800	1540815	4130	4130	4130	4130	0
455	20240412	112700	1540815	4130	4130	4130	4130	0
456	20240412	112600	1540815	4130	4130	4130	4130	0
457	20240412	112500	1540815	4130	4130	4130	4130	0
458	20240412	112400	1540815	4130	4130	4130	4130	0
459	20240412	112300	1540815	4130	4130	4130	4130	0
460	20240412	112200	1540815	4130	4130	4130	4130	0
461	20240412	112100	1540815	4130	4130	4130	4130	0
462	20240412	112000	1540815	4130	4130	4130	4130	0
463	20240412	111900	1540815	4130	4130	4130	4130	0
464	20240412	111800	1540815	4130	4130	4130	4130	0
465	20240412	111700	1540815	4130	4130	4130	4130	0
466	20240412	111600	1540815	4130	4130	4130	4130	0
467	20240412	111500	1540815	4130	4130	4130	4130	0
468	20240412	111400	1540815	4130	4130	4130	4130	0
469	20240412	111300	1540815	4130	4130	4130	4130	0
470	20240412	111200	1540815	4130	4130	4130	4130	0
471	20240412	111100	1540815	4130	4130	4130	4130	0
472	20240412	111000	1540815	4130	4130	4130	4130	0
473	20240412	110900	1540815	4130	4130	4130	4130	0
474	20240412	110800	1540815	4130	4130	4130	4130	0
475	20240412	110700	1540815	4130	4130	4130	4130	0
476	20240412	110600	1540815	4130	4130	4130	4130	0
477	20240412	110500	1540815	4130	4130	4130	4130	0
478	20240412	110400	1540815	4130	4130	4130	4130	0
479	20240412	110300	1540815	4130	4130	4130	4130	0
480	20240412	110200	1540815	4130	4130	4130	4130	0
481	20240412	110100	1540815	4130	4130	4130	4130	0
482	20240412	110000	1540815	4130	4130	4130	4130	0
483	20240412	105900	1540815	4130	4130	4130	4130	0
484	20240412	105800	1540815	4130	4130	4130	4130	0
485	20240412	105700	1540815	4130	4130	4130	4130	0
486	20240412	105600	1540815	4130	4130	4130	4130	0
487	20240412	105500	1540815	4130	4130	4130	4130	1
488	20240412	105400	1536685	4125	4125	4125	4125	0
489	20240412	105300	1536685	4125	4125	4125	4125	0
490	20240412	105200	1536685	4125	4125	4125	4125	0
491	20240412	105100	1536685	4125	4125	4125	4125	0
492	20240412	105000	1536685	4125	4125	4125	4125	0
493	20240412	104900	1536685	4125	4125	4125	4125	0
494	20240412	104800	1536685	4125	4125	4125	4125	0
495	20240412	104700	1536685	4125	4125	4125	4125	0
496	20240412	104600	1536685	4125	4125	4125	4125	1
497	20240412	104500	1532560	4135	4135	4135	4135	0
498	20240412	104400	1532560	4135	4135	4135	4135	0
499	20240412	104300	1532560	4135	4135	4135	4135	121
500	20240412	104200	1032225	4140	4140	4140	4140	0
501	20240412	104100	1032225	4140	4140	4140	4140	0
502	20240412	104000	1032225	4140	4140	4140	4140	0
503	20240412	103900	1032225	4140	4140	4140	4140	0
504	20240412	103800	1032225	4140	4140	4140	4140	0
505	20240412	103700	1032225	4140	4140	4140	4140	0
506	20240412	103600	1032225	4140	4140	4140	4140	0
507	20240412	103500	1032225	4140	4140	4140	4140	0
508	20240412	103400	1032225	4140	4140	4140	4140	0
509	20240412	103300	1032225	4140	4140	4140	4140	0
510	20240412	103200	1032225	4140	4140	4140	4140	0
511	20240412	103100	1032225	4140	4140	4140	4140	0
512	20240412	103000	1032225	4140	4140	4140	4140	0
513	20240412	102900	1032225	4140	4140	4140	4140	0
514	20240412	102800	1032225	4140	4140	4140	4140	0
515	20240412	102700	1032225	4140	4140	4140	4140	0
516	20240412	102600	1032225	4140	4140	4140	4140	0
517	20240412	102500	1032225	4140	4140	4140	4140	0
518	20240412	102400	1032225	4140	4140	4140	4140	0
519	20240412	102300	1032225	4140	4140	4140	4140	0
520	20240412	102200	1032225	4140	4140	4140	4140	0
521	20240412	102100	1032225	4140	4140	4140	4140	0
522	20240412	102000	1032225	4140	4140	4140	4140	0
523	20240412	101900	1032225	4140	4140	4140	4140	0
524	20240412	101800	1032225	4140	4140	4140	4140	0
525	20240412	101700	1032225	4140	4140	4140	4140	0
526	20240412	101600	1032225	4140	4140	4140	4140	0
527	20240412	101500	1032225	4140	4140	4140	4140	0
528	20240412	101400	1032225	4140	4140	4140	4140	0
529	20240412	101300	1032225	4140	4140	4140	4140	0
530	20240412	101200	1032225	4140	4140	4140	4140	0
531	20240412	101100	1032225	4140	4140	4140	4140	0
532	20240412	101000	1032225	4140	4140	4140	4140	0
533	20240412	100900	1032225	4140	4140	4140	4140	0
534	20240412	100800	1032225	4140	4140	4140	4140	0
535	20240412	100700	1032225	4140	4140	4140	4140	0
536	20240412	100600	1032225	4140	4140	4140	4140	0
537	20240412	100500	1032225	4140	4140	4140	4140	0
538	20240412	100400	1032225	4140	4140	4140	4140	0
539	20240412	100300	1032225	4140	4140	4140	4140	0
540	20240412	100200	1032225	4140	4140	4140	4140	0
541	20240412	100100	1032225	4140	4140	4140	4140	0
542	20240412	100000	1032225	4140	4140	4140	4140	0
543	20240412	095900	1032225	4140	4140	4140	4140	0
544	20240412	095800	1032225	4140	4140	4140	4140	0
545	20240412	095700	1032225	4140	4140	4140	4140	0
546	20240412	095600	1032225	4140	4140	4140	4140	0
547	20240412	095500	1032225	4140	4140	4140	4140	0
548	20240412	095400	1032225	4140	4140	4140	4140	0
549	20240412	095300	1032225	4140	4140	4140	4140	0
550	20240412	095200	1032225	4140	4140	4140	4140	0
551	20240412	095100	1032225	4140	4140	4140	4140	0
552	20240412	095000	1032225	4140	4140	4140	4140	0
553	20240412	094900	1032225	4140	4140	4140	4140	0
554	20240412	094800	1032225	4140	4140	4140	4140	0
555	20240412	094700	1032225	4140	4140	4140	4140	0
556	20240412	094600	1032225	4140	4140	4140	4140	0
557	20240412	094500	1032225	4140	4140	4140	4140	0
558	20240412	094400	1032225	4140	4140	4140	4140	0
559	20240412	094300	1032225	4140	4140	4140	4140	0
560	20240412	094200	1032225	4140	4140	4140	4140	0
561	20240412	094100	1032225	4140	4140	4140	4140	0
562	20240412	094000	1032225	4140	4140	4140	4140	0
563	20240412	093900	1032225	4140	4140	4140	4140	0
564	20240412	093800	1032225	4140	4140	4140	4140	1
565	20240412	093700	1028085	4125	4125	4125	4125	0
566	20240412	093600	1028085	4125	4125	4125	4125	0
567	20240412	093500	1028085	4125	4125	4125	4125	0
568	20240412	093400	1028085	4125	4125	4125	4125	0
569	20240412	093300	1028085	4125	4125	4125	4125	0
570	20240412	093200	1028085	4125	4125	4125	4125	12
571	20240412	093100	978585	4125	4125	4125	4125	0
572	20240412	093000	978585	4125	4125	4125	4125	0
573	20240412	092900	978585	4125	4125	4125	4125	0
574	20240412	092800	978585	4125	4125	4125	4125	0
575	20240412	092700	978585	4125	4125	4125	4125	3
576	20240412	092600	966210	4125	4125	4125	4125	0
577	20240412	092500	966210	4125	4125	4125	4125	5
578	20240412	092400	945585	4125	4125	4125	4125	3
579	20240412	092300	933210	4125	4125	4125	4125	0
580	20240412	092200	933210	4125	4125	4125	4125	0
581	20240412	092100	933210	4125	4125	4125	4125	0
582	20240412	092000	933210	4125	4125	4125	4125	0
583	20240412	091900	933210	4125	4125	4125	4125	0
584	20240412	091800	933210	4125	4125	4125	4125	0
585	20240412	091700	933210	4125	4125	4125	4125	0
586	20240412	091600	933210	4125	4125	4125	4125	0
587	20240412	091500	933210	4125	4125	4125	4125	0
588	20240412	091400	933210	4125	4125	4125	4125	0
589	20240412	091300	933210	4125	4125	4125	4125	0
590	20240412	091200	933210	4125	4125	4125	4125	0
591	20240412	091100	933210	4125	4125	4125	4125	0
592	20240412	091000	933210	4125	4125	4125	4125	0
593	20240412	090900	933210	4125	4125	4125	4125	0
594	20240412	090800	933210	4125	4125	4125	4125	0
595	20240412	090700	933210	4125	4125	4125	4125	0
596	20240412	090600	933210	4125	4125	4125	4125	0
597	20240412	090500	933210	4125	4130	4130	4125	226
598	20240412	090400	0	4135	4135	4135	4135	0
599	20240412	090300	0	4135	4135	4135	4135	0
600	20240412	090200	0	4135	4135	4135	4135	0
601	20240412	090100	0	4135	4135	4135	4135	0
602	20240412	090000	0	4135	4135	4135	4135	0