KissMeData/021040/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190000	20308430	4075	4075	4075	4075	5
3	20240403	185900	20308430	4075	4075	4075	4075	0
4	20240403	185800	20308430	4075	4075	4075	4075	0
5	20240403	185700	20308430	4075	4075	4075	4075	0
6	20240403	185600	20308430	4075	4075	4075	4075	0
7	20240403	185500	20308430	4075	4075	4075	4075	0
8	20240403	185400	20308430	4075	4075	4075	4075	0
9	20240403	185300	20308430	4075	4075	4075	4075	0
10	20240403	185200	20308430	4075	4075	4075	4075	0
11	20240403	185100	20308430	4075	4075	4075	4075	0
12	20240403	185000	20308430	4075	4075	4075	4075	0
13	20240403	184900	20308430	4075	4075	4075	4075	0
14	20240403	184800	20308430	4075	4075	4075	4075	0
15	20240403	184700	20308430	4075	4075	4075	4075	0
16	20240403	184600	20308430	4075	4075	4075	4075	0
17	20240403	184500	20308430	4075	4075	4075	4075	0
18	20240403	184400	20308430	4075	4075	4075	4075	0
19	20240403	184300	20308430	4075	4075	4075	4075	0
20	20240403	184200	20308430	4075	4075	4075	4075	0
21	20240403	184100	20308430	4075	4075	4075	4075	0
22	20240403	184000	20308430	4075	4075	4075	4075	0
23	20240403	183900	20308430	4075	4075	4075	4075	0
24	20240403	183800	20308430	4075	4075	4075	4075	0
25	20240403	183700	20308430	4075	4075	4075	4075	0
26	20240403	183600	20308430	4075	4075	4075	4075	0
27	20240403	183500	20308430	4075	4075	4075	4075	0
28	20240403	183400	20308430	4075	4075	4075	4075	0
29	20240403	183300	20308430	4075	4075	4075	4075	0
30	20240403	183200	20308430	4075	4075	4075	4075	0
31	20240403	183100	20308430	4075	4075	4075	4075	0
32	20240403	183000	20308430	4075	4075	4075	4075	5
33	20240403	182900	20308430	4075	4075	4075	4075	0
34	20240403	182800	20308430	4075	4075	4075	4075	0
35	20240403	182700	20308430	4075	4075	4075	4075	0
36	20240403	182600	20308430	4075	4075	4075	4075	0
37	20240403	182500	20308430	4075	4075	4075	4075	0
38	20240403	182400	20308430	4075	4075	4075	4075	0
39	20240403	182300	20308430	4075	4075	4075	4075	0
40	20240403	182200	20308430	4075	4075	4075	4075	0
41	20240403	182100	20308430	4075	4075	4075	4075	0
42	20240403	182000	20308430	4075	4075	4075	4075	0
43	20240403	181900	20308430	4075	4075	4075	4075	0
44	20240403	181800	20308430	4075	4075	4075	4075	0
45	20240403	181700	20308430	4075	4075	4075	4075	0
46	20240403	181600	20308430	4075	4075	4075	4075	0
47	20240403	181500	20308430	4075	4075	4075	4075	0
48	20240403	181400	20308430	4075	4075	4075	4075	0
49	20240403	181300	20308430	4075	4075	4075	4075	0
50	20240403	181200	20308430	4075	4075	4075	4075	0
51	20240403	181100	20308430	4075	4075	4075	4075	0
52	20240403	181000	20308430	4075	4075	4075	4075	0
53	20240403	180900	20308430	4075	4075	4075	4075	0
54	20240403	180800	20308430	4075	4075	4075	4075	0
55	20240403	180700	20308430	4075	4075	4075	4075	0
56	20240403	180600	20308430	4075	4075	4075	4075	0
57	20240403	180500	20308430	4075	4075	4075	4075	0
58	20240403	180400	20308430	4075	4075	4075	4075	0
59	20240403	180300	20308430	4075	4075	4075	4075	0
60	20240403	180200	20308430	4075	4075	4075	4075	0
61	20240403	180100	20308430	4075	4075	4075	4075	0
62	20240403	180000	20308430	4075	4075	4075	4075	5
63	20240403	175900	20308430	4075	4075	4075	4075	0
64	20240403	175800	20308430	4075	4075	4075	4075	0
65	20240403	175700	20308430	4075	4075	4075	4075	0
66	20240403	175600	20308430	4075	4075	4075	4075	0
67	20240403	175500	20308430	4075	4075	4075	4075	0
68	20240403	175400	20308430	4075	4075	4075	4075	0
69	20240403	175300	20308430	4075	4075	4075	4075	0
70	20240403	175200	20308430	4075	4075	4075	4075	0
71	20240403	175100	20308430	4075	4075	4075	4075	0
72	20240403	175000	20308430	4075	4075	4075	4075	0
73	20240403	174900	20308430	4075	4075	4075	4075	0
74	20240403	174800	20308430	4075	4075	4075	4075	0
75	20240403	174700	20308430	4075	4075	4075	4075	0
76	20240403	174600	20308430	4075	4075	4075	4075	0
77	20240403	174500	20308430	4075	4075	4075	4075	0
78	20240403	174400	20308430	4075	4075	4075	4075	0
79	20240403	174300	20308430	4075	4075	4075	4075	0
80	20240403	174200	20308430	4075	4075	4075	4075	0
81	20240403	174100	20308430	4075	4075	4075	4075	0
82	20240403	174000	20308430	4075	4075	4075	4075	0
83	20240403	173900	20308430	4075	4075	4075	4075	0
84	20240403	173800	20308430	4075	4075	4075	4075	0
85	20240403	173700	20308430	4075	4075	4075	4075	0
86	20240403	173600	20308430	4075	4075	4075	4075	0
87	20240403	173500	20308430	4075	4075	4075	4075	0
88	20240403	173400	20308430	4075	4075	4075	4075	0
89	20240403	173300	20308430	4075	4075	4075	4075	0
90	20240403	173200	20308430	4075	4075	4075	4075	0
91	20240403	173100	20308430	4075	4075	4075	4075	0
92	20240403	173000	20308430	4075	4075	4075	4075	5
93	20240403	172900	20308430	4075	4075	4075	4075	0
94	20240403	172800	20308430	4075	4075	4075	4075	0
95	20240403	172700	20308430	4075	4075	4075	4075	0
96	20240403	172600	20308430	4075	4075	4075	4075	0
97	20240403	172500	20308430	4075	4075	4075	4075	0
98	20240403	172400	20308430	4075	4075	4075	4075	0
99	20240403	172300	20308430	4075	4075	4075	4075	0
100	20240403	172200	20308430	4075	4075	4075	4075	0
101	20240403	172100	20308430	4075	4075	4075	4075	0
102	20240403	172000	20308430	4075	4075	4075	4075	0
103	20240403	171900	20308430	4075	4075	4075	4075	0
104	20240403	171800	20308430	4075	4075	4075	4075	0
105	20240403	171700	20308430	4075	4075	4075	4075	0
106	20240403	171600	20308430	4075	4075	4075	4075	0
107	20240403	171500	20308430	4075	4075	4075	4075	0
108	20240403	171400	20308430	4075	4075	4075	4075	0
109	20240403	171300	20308430	4075	4075	4075	4075	0
110	20240403	171200	20308430	4075	4075	4075	4075	0
111	20240403	171100	20308430	4075	4075	4075	4075	0
112	20240403	171000	20308430	4075	4075	4075	4075	0
113	20240403	170900	20308430	4075	4075	4075	4075	0
114	20240403	170800	20308430	4075	4075	4075	4075	0
115	20240403	170700	20308430	4075	4075	4075	4075	0
116	20240403	170600	20308430	4075	4075	4075	4075	0
117	20240403	170500	20308430	4075	4075	4075	4075	0
118	20240403	170400	20308430	4075	4075	4075	4075	0
119	20240403	170300	20308430	4075	4075	4075	4075	0
120	20240403	170200	20308430	4075	4075	4075	4075	0
121	20240403	170100	20308430	4075	4075	4075	4075	0
122	20240403	170000	20308430	4075	4075	4075	4075	5
123	20240403	165900	20308430	4075	4075	4075	4075	0
124	20240403	165800	20308430	4075	4075	4075	4075	0
125	20240403	165700	20308430	4075	4075	4075	4075	0
126	20240403	165600	20308430	4075	4075	4075	4075	0
127	20240403	165500	20308430	4075	4075	4075	4075	0
128	20240403	165400	20308430	4075	4075	4075	4075	0
129	20240403	165300	20308430	4075	4075	4075	4075	0
130	20240403	165200	20308430	4075	4075	4075	4075	0
131	20240403	165100	20308430	4075	4075	4075	4075	0
132	20240403	165000	20308430	4075	4075	4075	4075	0
133	20240403	164900	20308430	4075	4075	4075	4075	0
134	20240403	164800	20308430	4075	4075	4075	4075	0
135	20240403	164700	20308430	4075	4075	4075	4075	0
136	20240403	164600	20308430	4075	4075	4075	4075	0
137	20240403	164500	20308430	4075	4075	4075	4075	0
138	20240403	164400	20308430	4075	4075	4075	4075	0
139	20240403	164300	20308430	4075	4075	4075	4075	0
140	20240403	164200	20308430	4075	4075	4075	4075	0
141	20240403	164100	20308430	4075	4075	4075	4075	0
142	20240403	164000	20308430	4075	4075	4075	4075	0
143	20240403	163900	20308430	4075	4075	4075	4075	0
144	20240403	163800	20308430	4075	4075	4075	4075	0
145	20240403	163700	20308430	4075	4075	4075	4075	0
146	20240403	163600	20308430	4075	4075	4075	4075	0
147	20240403	163500	20308430	4075	4075	4075	4075	0
148	20240403	163400	20308430	4075	4075	4075	4075	0
149	20240403	163300	20308430	4075	4075	4075	4075	0
150	20240403	163200	20308430	4075	4075	4075	4075	0
151	20240403	163100	20308430	4075	4075	4075	4075	0
152	20240403	163000	20308430	4075	4075	4075	4075	5
153	20240403	162900	20308430	4075	4075	4075	4075	0
154	20240403	162800	20308430	4075	4075	4075	4075	0
155	20240403	162700	20308430	4075	4075	4075	4075	0
156	20240403	162600	20308430	4075	4075	4075	4075	0
157	20240403	162500	20308430	4075	4075	4075	4075	0
158	20240403	162400	20308430	4075	4075	4075	4075	0
159	20240403	162300	20308430	4075	4075	4075	4075	0
160	20240403	162200	20308430	4075	4075	4075	4075	0
161	20240403	162100	20308430	4075	4075	4075	4075	0
162	20240403	162000	20308430	4075	4075	4075	4075	0
163	20240403	161900	20308430	4075	4075	4075	4075	0
164	20240403	161800	20308430	4075	4075	4075	4075	0
165	20240403	161700	20308430	4075	4075	4075	4075	0
166	20240403	161600	20308430	4075	4075	4075	4075	0
167	20240403	161500	20308430	4075	4075	4075	4075	0
168	20240403	161400	20308430	4075	4075	4075	4075	0
169	20240403	161300	20308430	4075	4075	4075	4075	0
170	20240403	161200	20308430	4075	4075	4075	4075	0
171	20240403	161100	20308430	4075	4075	4075	4075	0
172	20240403	161000	20308430	4075	4075	4075	4075	0
173	20240403	160900	20308430	4075	4075	4075	4075	0
174	20240403	160800	20308430	4075	4075	4075	4075	0
175	20240403	160700	20308430	4075	4075	4075	4075	0
176	20240403	160600	20308430	4075	4075	4075	4075	0
177	20240403	160500	20308430	4075	4075	4075	4075	0
178	20240403	160400	20308430	4075	4075	4075	4075	0
179	20240403	160300	20308430	4075	4075	4075	4075	0
180	20240403	160200	20308430	4075	4075	4075	4075	0
181	20240403	160100	20308430	4075	4075	4075	4075	0
182	20240403	160000	20308430	4075	4075	4075	4075	5
183	20240403	155900	20308430	4075	4075	4075	4075	0
184	20240403	155800	20308430	4075	4075	4075	4075	0
185	20240403	155700	20308430	4075	4075	4075	4075	0
186	20240403	155600	20308430	4075	4075	4075	4075	0
187	20240403	155500	20308430	4075	4075	4075	4075	0
188	20240403	155400	20308430	4075	4075	4075	4075	0
189	20240403	155300	20308430	4075	4075	4075	4075	0
190	20240403	155200	20308430	4075	4075	4075	4075	0
191	20240403	155100	20308430	4075	4075	4075	4075	0
192	20240403	155000	20308430	4075	4075	4075	4075	0
193	20240403	154900	20308430	4075	4075	4075	4075	0
194	20240403	154800	20308430	4075	4075	4075	4075	0
195	20240403	154700	20308430	4075	4075	4075	4075	0
196	20240403	154600	20308430	4075	4075	4075	4075	0
197	20240403	154500	20308430	4075	4075	4075	4075	0
198	20240403	154400	20308430	4075	4075	4075	4075	0
199	20240403	154300	20308430	4075	4075	4075	4075	0
200	20240403	154200	20308430	4075	4075	4075	4075	0
201	20240403	154100	20308430	4075	4075	4075	4075	0
202	20240403	154000	20308430	4075	4075	4075	4075	0
203	20240403	153900	20308430	4075	4075	4075	4075	0
204	20240403	153800	20308430	4075	4075	4075	4075	0
205	20240403	153700	20308430	4075	4075	4075	4075	0
206	20240403	153600	20308430	4075	4075	4075	4075	0
207	20240403	153500	20308430	4075	4075	4075	4075	0
208	20240403	153400	20308430	4075	4075	4075	4075	0
209	20240403	153300	20308430	4075	4075	4075	4075	0
210	20240403	153200	20308430	4075	4075	4075	4075	0
211	20240403	153100	20308430	4075	4075	4075	4075	0
212	20240403	153000	20308430	4075	4075	4075	4075	10
213	20240403	152900	20288055	4080	4080	4080	4080	0
214	20240403	152800	20288055	4080	4080	4080	4080	0
215	20240403	152700	20288055	4080	4080	4080	4080	0
216	20240403	152600	20288055	4080	4080	4080	4080	0
217	20240403	152500	20288055	4080	4080	4080	4080	0
218	20240403	152400	20288055	4080	4080	4080	4080	0
219	20240403	152300	20288055	4080	4080	4080	4080	0
220	20240403	152200	20288055	4080	4080	4080	4080	0
221	20240403	152100	20288055	4080	4080	4080	4080	0
222	20240403	152000	20288055	4080	4080	4080	4080	0
223	20240403	151900	20288055	4080	4080	4080	4080	0
224	20240403	151800	20288055	4080	4080	4080	4080	0
225	20240403	151700	20288055	4080	4080	4080	4080	0
226	20240403	151600	20288055	4080	4080	4080	4080	0
227	20240403	151500	20288055	4080	4080	4080	4080	0
228	20240403	151400	20288055	4080	4080	4080	4080	0
229	20240403	151300	20288055	4080	4080	4080	4080	0
230	20240403	151200	20288055	4080	4080	4080	4080	0
231	20240403	151100	20288055	4080	4080	4080	4080	0
232	20240403	151000	20288055	4080	4080	4080	4080	0
233	20240403	150900	20288055	4080	4080	4080	4080	0
234	20240403	150800	20288055	4080	4080	4080	4080	0
235	20240403	150700	20288055	4080	4080	4080	4080	0
236	20240403	150600	20288055	4080	4080	4080	4080	0
237	20240403	150500	20288055	4080	4080	4080	4080	0
238	20240403	150400	20288055	4080	4080	4080	4080	1
239	20240403	150300	20283975	4080	4080	4080	4080	0
240	20240403	150200	20283975	4080	4080	4080	4080	0
241	20240403	150100	20283975	4080	4080	4080	4080	0
242	20240403	150000	20283975	4080	4080	4080	4080	0
243	20240403	145900	20283975	4080	4080	4080	4080	0
244	20240403	145800	20283975	4080	4080	4080	4080	0
245	20240403	145700	20283975	4080	4080	4080	4080	0
246	20240403	145600	20283975	4080	4080	4080	4080	0
247	20240403	145500	20283975	4080	4080	4080	4080	0
248	20240403	145400	20283975	4080	4080	4080	4080	0
249	20240403	145300	20283975	4080	4080	4080	4080	0
250	20240403	145200	20283975	4080	4080	4080	4080	0
251	20240403	145100	20283975	4080	4080	4080	4080	0
252	20240403	145000	20283975	4080	4080	4080	4080	0
253	20240403	144900	20283975	4080	4080	4080	4080	0
254	20240403	144800	20283975	4080	4080	4080	4080	0
255	20240403	144700	20283975	4080	4080	4080	4080	0
256	20240403	144600	20283975	4080	4080	4080	4080	0
257	20240403	144500	20283975	4080	4080	4080	4080	0
258	20240403	144400	20283975	4080	4080	4080	4080	0
259	20240403	144300	20283975	4080	4080	4080	4080	0
260	20240403	144200	20283975	4080	4080	4080	4080	0
261	20240403	144100	20283975	4080	4080	4080	4080	0
262	20240403	144000	20283975	4080	4080	4080	4080	0
263	20240403	143900	20283975	4080	4080	4080	4080	0
264	20240403	143800	20283975	4080	4080	4080	4080	0
265	20240403	143700	20283975	4080	4080	4080	4080	0
266	20240403	143600	20283975	4080	4080	4080	4080	0
267	20240403	143500	20283975	4080	4080	4080	4080	0
268	20240403	143400	20283975	4080	4080	4080	4080	0
269	20240403	143300	20283975	4080	4080	4080	4080	0
270	20240403	143200	20283975	4080	4080	4080	4080	0
271	20240403	143100	20283975	4080	4080	4080	4080	0
272	20240403	143000	20283975	4080	4080	4080	4080	0
273	20240403	142900	20283975	4080	4080	4080	4080	0
274	20240403	142800	20283975	4080	4080	4080	4080	0
275	20240403	142700	20283975	4080	4080	4080	4080	0
276	20240403	142600	20283975	4080	4080	4080	4080	0
277	20240403	142500	20283975	4080	4080	4080	4080	0
278	20240403	142400	20283975	4080	4075	4080	4075	6
279	20240403	142300	20259520	4080	4080	4080	4080	0
280	20240403	142200	20259520	4080	4080	4080	4080	0
281	20240403	142100	20259520	4080	4080	4080	4080	0
282	20240403	142000	20259520	4080	4080	4080	4080	0
283	20240403	141900	20259520	4080	4080	4080	4080	0
284	20240403	141800	20259520	4080	4080	4080	4080	0
285	20240403	141700	20259520	4080	4080	4080	4080	0
286	20240403	141600	20259520	4080	4080	4080	4080	0
287	20240403	141500	20259520	4080	4080	4080	4080	0
288	20240403	141400	20259520	4080	4080	4080	4080	1
289	20240403	141300	20255440	4035	4035	4035	4035	0
290	20240403	141200	20255440	4035	4035	4035	4035	0
291	20240403	141100	20255440	4035	4035	4035	4035	0
292	20240403	141000	20255440	4035	4035	4035	4035	0
293	20240403	140900	20255440	4035	4035	4035	4035	0
294	20240403	140800	20255440	4035	4035	4035	4035	0
295	20240403	140700	20255440	4035	4035	4035	4035	0
296	20240403	140600	20255440	4035	4035	4035	4035	0
297	20240403	140500	20255440	4035	4035	4035	4035	0
298	20240403	140400	20255440	4035	4035	4035	4035	0
299	20240403	140300	20255440	4035	4035	4035	4035	0
300	20240403	140200	20255440	4035	4035	4035	4035	27
301	20240403	140100	20146495	4035	4035	4035	4035	0
302	20240403	140000	20146495	4035	4035	4035	4035	0
303	20240403	135900	20146495	4035	4035	4035	4035	0
304	20240403	135800	20146495	4035	4035	4035	4035	0
305	20240403	135700	20146495	4035	4035	4035	4035	0
306	20240403	135600	20146495	4035	4035	4035	4035	0
307	20240403	135500	20146495	4035	4035	4035	4035	110
308	20240403	135400	19702645	4035	4035	4035	4035	0
309	20240403	135300	19702645	4035	4035	4035	4035	0
310	20240403	135200	19702645	4035	4035	4035	4035	0
311	20240403	135100	19702645	4035	4035	4035	4035	0
312	20240403	135000	19702645	4035	4035	4035	4035	0
313	20240403	134900	19702645	4035	4035	4035	4035	0
314	20240403	134800	19702645	4035	4035	4035	4035	0
315	20240403	134700	19702645	4035	4060	4060	4035	671
316	20240403	134600	16991580	4060	4060	4060	4060	0
317	20240403	134500	16991580	4060	4060	4060	4060	0
318	20240403	134400	16991580	4060	4060	4060	4060	0
319	20240403	134300	16991580	4060	4060	4060	4060	0
320	20240403	134200	16991580	4060	4060	4060	4060	0
321	20240403	134100	16991580	4060	4060	4060	4060	0
322	20240403	134000	16991580	4060	4060	4060	4060	0
323	20240403	133900	16991580	4060	4060	4060	4060	0
324	20240403	133800	16991580	4060	4060	4060	4060	0
325	20240403	133700	16991580	4060	4060	4060	4060	0
326	20240403	133600	16991580	4060	4060	4060	4060	0
327	20240403	133500	16991580	4060	4060	4060	4060	0
328	20240403	133400	16991580	4060	4060	4060	4060	0
329	20240403	133300	16991580	4060	4060	4060	4060	0
330	20240403	133200	16991580	4060	4060	4060	4060	0
331	20240403	133100	16991580	4060	4060	4060	4060	0
332	20240403	133000	16991580	4060	4060	4060	4060	0
333	20240403	132900	16991580	4060	4060	4060	4060	0
334	20240403	132800	16991580	4060	4060	4060	4060	0
335	20240403	132700	16991580	4060	4060	4060	4060	0
336	20240403	132600	16991580	4060	4060	4060	4060	0
337	20240403	132500	16991580	4060	4060	4060	4060	0
338	20240403	132400	16991580	4060	4060	4060	4060	0
339	20240403	132300	16991580	4060	4060	4060	4060	0
340	20240403	132200	16991580	4060	4060	4060	4060	0
341	20240403	132100	16991580	4060	4060	4060	4060	0
342	20240403	132000	16991580	4060	4060	4060	4060	22
343	20240403	131900	16902260	4060	4060	4060	4060	0
344	20240403	131800	16902260	4060	4060	4060	4060	0
345	20240403	131700	16902260	4060	4060	4060	4060	0
346	20240403	131600	16902260	4060	4060	4060	4060	0
347	20240403	131500	16902260	4060	4060	4060	4060	0
348	20240403	131400	16902260	4060	4060	4060	4060	0
349	20240403	131300	16902260	4060	4060	4060	4060	0
350	20240403	131200	16902260	4060	4060	4060	4060	0
351	20240403	131100	16902260	4060	4060	4060	4060	0
352	20240403	131000	16902260	4060	4060	4060	4060	0
353	20240403	130900	16902260	4060	4060	4060	4060	1
354	20240403	130800	16898200	4060	4060	4060	4060	0
355	20240403	130700	16898200	4060	4060	4060	4060	0
356	20240403	130600	16898200	4060	4060	4060	4060	0
357	20240403	130500	16898200	4060	4060	4060	4060	0
358	20240403	130400	16898200	4060	4060	4060	4060	0
359	20240403	130300	16898200	4060	4060	4060	4060	0
360	20240403	130200	16898200	4060	4060	4060	4060	0
361	20240403	130100	16898200	4060	4060	4060	4060	0
362	20240403	130000	16898200	4060	4060	4060	4060	0
363	20240403	125900	16898200	4060	4060	4060	4060	0
364	20240403	125800	16898200	4060	4060	4060	4060	0
365	20240403	125700	16898200	4060	4060	4060	4060	0
366	20240403	125600	16898200	4060	4060	4060	4060	0
367	20240403	125500	16898200	4060	4060	4060	4060	0
368	20240403	125400	16898200	4060	4060	4060	4060	0
369	20240403	125300	16898200	4060	4060	4060	4060	0
370	20240403	125200	16898200	4060	4060	4060	4060	0
371	20240403	125100	16898200	4060	4060	4060	4060	0
372	20240403	125000	16898200	4060	4060	4060	4060	0
373	20240403	124900	16898200	4060	4060	4060	4060	0
374	20240403	124800	16898200	4060	4060	4060	4060	0
375	20240403	124700	16898200	4060	4060	4060	4060	0
376	20240403	124600	16898200	4060	4060	4060	4060	0
377	20240403	124500	16898200	4060	4060	4060	4060	0
378	20240403	124400	16898200	4060	4060	4060	4060	0
379	20240403	124300	16898200	4060	4060	4060	4060	0
380	20240403	124200	16898200	4060	4060	4060	4060	0
381	20240403	124100	16898200	4060	4060	4060	4060	0
382	20240403	124000	16898200	4060	4060	4060	4060	0
383	20240403	123900	16898200	4060	4060	4060	4060	0
384	20240403	123800	16898200	4060	4060	4060	4060	0
385	20240403	123700	16898200	4060	4060	4060	4060	0
386	20240403	123600	16898200	4060	4060	4060	4060	0
387	20240403	123500	16898200	4060	4060	4060	4060	0
388	20240403	123400	16898200	4060	4060	4060	4060	0
389	20240403	123300	16898200	4060	4060	4060	4060	0
390	20240403	123200	16898200	4060	4060	4060	4060	0
391	20240403	123100	16898200	4060	4060	4060	4060	0
392	20240403	123000	16898200	4060	4060	4060	4060	0
393	20240403	122900	16898200	4060	4060	4060	4060	0
394	20240403	122800	16898200	4060	4060	4060	4060	0
395	20240403	122700	16898200	4060	4060	4060	4060	0
396	20240403	122600	16898200	4060	4060	4060	4060	0
397	20240403	122500	16898200	4060	4060	4060	4060	0
398	20240403	122400	16898200	4060	4060	4060	4060	0
399	20240403	122300	16898200	4060	4060	4060	4060	0
400	20240403	122200	16898200	4060	4060	4060	4060	0
401	20240403	122100	16898200	4060	4060	4060	4060	0
402	20240403	122000	16898200	4060	4060	4060	4060	0
403	20240403	121900	16898200	4060	4060	4060	4060	0
404	20240403	121800	16898200	4060	4060	4060	4060	0
405	20240403	121700	16898200	4060	4060	4060	4060	0
406	20240403	121600	16898200	4060	4060	4060	4060	0
407	20240403	121500	16898200	4060	4060	4060	4060	0
408	20240403	121400	16898200	4060	4060	4060	4060	0
409	20240403	121300	16898200	4060	4060	4060	4060	0
410	20240403	121200	16898200	4060	4060	4060	4060	0
411	20240403	121100	16898200	4060	4060	4060	4060	0
412	20240403	121000	16898200	4060	4060	4060	4060	0
413	20240403	120900	16898200	4060	4060	4060	4060	0
414	20240403	120800	16898200	4060	4060	4060	4060	0
415	20240403	120700	16898200	4060	4060	4060	4060	0
416	20240403	120600	16898200	4060	4060	4060	4060	0
417	20240403	120500	16898200	4060	4060	4060	4060	0
418	20240403	120400	16898200	4060	4060	4060	4060	0
419	20240403	120300	16898200	4060	4060	4060	4060	0
420	20240403	120200	16898200	4060	4060	4060	4060	0
421	20240403	120100	16898200	4060	4060	4060	4060	0
422	20240403	120000	16898200	4060	4060	4060	4060	0
423	20240403	115900	16898200	4060	4060	4060	4060	0
424	20240403	115800	16898200	4060	4060	4060	4060	0
425	20240403	115700	16898200	4060	4060	4060	4060	0
426	20240403	115600	16898200	4060	4060	4060	4060	0
427	20240403	115500	16898200	4060	4060	4060	4060	0
428	20240403	115400	16898200	4060	4060	4060	4060	0
429	20240403	115300	16898200	4060	4060	4060	4060	0
430	20240403	115200	16898200	4060	4060	4060	4060	0
431	20240403	115100	16898200	4060	4060	4060	4060	0
432	20240403	115000	16898200	4060	4060	4060	4060	0
433	20240403	114900	16898200	4060	4060	4060	4060	0
434	20240403	114800	16898200	4060	4060	4060	4060	0
435	20240403	114700	16898200	4060	4060	4060	4060	0
436	20240403	114600	16898200	4060	4060	4060	4060	0
437	20240403	114500	16898200	4060	4060	4060	4060	0
438	20240403	114400	16898200	4060	4060	4060	4060	0
439	20240403	114300	16898200	4060	4060	4060	4060	0
440	20240403	114200	16898200	4060	4060	4060	4060	0
441	20240403	114100	16898200	4060	4060	4060	4060	0
442	20240403	114000	16898200	4060	4065	4065	4060	173
443	20240403	113900	16195705	4100	4100	4100	4100	0
444	20240403	113800	16195705	4100	4100	4100	4100	0
445	20240403	113700	16195705	4100	4100	4100	4100	0
446	20240403	113600	16195705	4100	4100	4100	4100	0
447	20240403	113500	16195705	4100	4100	4100	4100	0
448	20240403	113400	16195705	4100	4100	4100	4100	0
449	20240403	113300	16195705	4100	4100	4100	4100	0
450	20240403	113200	16195705	4100	4100	4100	4100	0
451	20240403	113100	16195705	4100	4100	4100	4100	0
452	20240403	113000	16195705	4100	4100	4100	4100	0
453	20240403	112900	16195705	4100	4100	4100	4100	0
454	20240403	112800	16195705	4100	4100	4100	4100	0
455	20240403	112700	16195705	4100	4100	4100	4100	0
456	20240403	112600	16195705	4100	4100	4100	4100	0
457	20240403	112500	16195705	4100	4100	4100	4100	0
458	20240403	112400	16195705	4100	4100	4100	4100	0
459	20240403	112300	16195705	4100	4100	4100	4100	0
460	20240403	112200	16195705	4100	4100	4100	4100	0
461	20240403	112100	16195705	4100	4100	4100	4100	0
462	20240403	112000	16195705	4100	4100	4100	4100	0
463	20240403	111900	16195705	4100	4100	4100	4100	0
464	20240403	111800	16195705	4100	4100	4100	4100	0
465	20240403	111700	16195705	4100	4100	4100	4100	0
466	20240403	111600	16195705	4100	4100	4100	4100	0
467	20240403	111500	16195705	4100	4100	4100	4100	0
468	20240403	111400	16195705	4100	4100	4100	4100	0
469	20240403	111300	16195705	4100	4100	4100	4100	0
470	20240403	111200	16195705	4100	4100	4100	4100	0
471	20240403	111100	16195705	4100	4100	4100	4100	0
472	20240403	111000	16195705	4100	4100	4100	4100	0
473	20240403	110900	16195705	4100	4100	4100	4100	0
474	20240403	110800	16195705	4100	4100	4100	4100	0
475	20240403	110700	16195705	4100	4100	4100	4100	0
476	20240403	110600	16195705	4100	4100	4100	4100	0
477	20240403	110500	16195705	4100	4100	4100	4100	0
478	20240403	110400	16195705	4100	4100	4100	4100	0
479	20240403	110300	16195705	4100	4100	4100	4100	0
480	20240403	110200	16195705	4100	4100	4100	4100	0
481	20240403	110100	16195705	4100	4100	4100	4100	0
482	20240403	110000	16195705	4100	4100	4100	4100	0
483	20240403	105900	16195705	4100	4100	4100	4100	0
484	20240403	105800	16195705	4100	4100	4100	4100	0
485	20240403	105700	16195705	4100	4100	4100	4100	0
486	20240403	105600	16195705	4100	4100	4100	4100	0
487	20240403	105500	16195705	4100	4100	4100	4100	0
488	20240403	105400	16195705	4100	4100	4100	4100	0
489	20240403	105300	16195705	4100	4100	4100	4100	0
490	20240403	105200	16195705	4100	4100	4100	4100	0
491	20240403	105100	16195705	4100	4100	4100	4100	0
492	20240403	105000	16195705	4100	4100	4100	4100	0
493	20240403	104900	16195705	4100	4100	4100	4100	0
494	20240403	104800	16195705	4100	4100	4100	4100	0
495	20240403	104700	16195705	4100	4100	4100	4100	0
496	20240403	104600	16195705	4100	4100	4100	4100	2
497	20240403	104500	16187505	4100	4100	4100	4100	0
498	20240403	104400	16187505	4100	4100	4100	4100	0
499	20240403	104300	16187505	4100	4100	4100	4100	0
500	20240403	104200	16187505	4100	4100	4100	4100	0
501	20240403	104100	16187505	4100	4100	4100	4100	0
502	20240403	104000	16187505	4100	4100	4100	4100	0
503	20240403	103900	16187505	4100	4100	4100	4100	0
504	20240403	103800	16187505	4100	4100	4100	4100	0
505	20240403	103700	16187505	4100	4100	4100	4100	0
506	20240403	103600	16187505	4100	4100	4100	4100	0
507	20240403	103500	16187505	4100	4100	4100	4100	0
508	20240403	103400	16187505	4100	4100	4100	4100	0
509	20240403	103300	16187505	4100	4100	4100	4100	0
510	20240403	103200	16187505	4100	4100	4100	4100	0
511	20240403	103100	16187505	4100	4100	4100	4100	0
512	20240403	103000	16187505	4100	4100	4100	4100	0
513	20240403	102900	16187505	4100	4100	4100	4100	0
514	20240403	102800	16187505	4100	4100	4100	4100	0
515	20240403	102700	16187505	4100	4100	4100	4100	0
516	20240403	102600	16187505	4100	4100	4100	4100	0
517	20240403	102500	16187505	4100	4100	4100	4100	0
518	20240403	102400	16187505	4100	4100	4100	4100	0
519	20240403	102300	16187505	4100	4100	4100	4100	0
520	20240403	102200	16187505	4100	4100	4100	4100	0
521	20240403	102100	16187505	4100	4100	4100	4100	0
522	20240403	102000	16187505	4100	4100	4100	4100	0
523	20240403	101900	16187505	4100	4100	4100	4100	0
524	20240403	101800	16187505	4100	4100	4100	4100	0
525	20240403	101700	16187505	4100	4100	4100	4100	0
526	20240403	101600	16187505	4100	4100	4100	4100	0
527	20240403	101500	16187505	4100	4100	4100	4100	0
528	20240403	101400	16187505	4100	4100	4100	4100	0
529	20240403	101300	16187505	4100	4100	4100	4100	0
530	20240403	101200	16187505	4100	4100	4100	4100	0
531	20240403	101100	16187505	4100	4100	4100	4100	20
532	20240403	101000	16105505	4100	4100	4100	4100	0
533	20240403	100900	16105505	4100	4100	4100	4100	0
534	20240403	100800	16105505	4100	4100	4100	4100	2000
535	20240403	100700	7905505	4100	4100	4100	4100	0
536	20240403	100600	7905505	4100	4100	4100	4100	0
537	20240403	100500	7905505	4100	4100	4100	4100	0
538	20240403	100400	7905505	4100	4070	4100	4070	1250
539	20240403	100300	2787975	4040	4040	4040	4040	0
540	20240403	100200	2787975	4040	4040	4040	4040	0
541	20240403	100100	2787975	4040	4040	4040	4040	0
542	20240403	100000	2787975	4040	4040	4040	4040	31
543	20240403	095900	2662735	4035	4035	4035	4035	0
544	20240403	095800	2662735	4035	4035	4035	4035	0
545	20240403	095700	2662735	4035	4035	4035	4035	0
546	20240403	095600	2662735	4035	4035	4035	4035	0
547	20240403	095500	2662735	4035	4035	4035	4035	0
548	20240403	095400	2662735	4035	4035	4035	4035	0
549	20240403	095300	2662735	4035	4035	4035	4035	0
550	20240403	095200	2662735	4035	4035	4035	4035	0
551	20240403	095100	2662735	4035	4035	4035	4035	0
552	20240403	095000	2662735	4035	4035	4035	4035	0
553	20240403	094900	2662735	4035	4035	4035	4035	0
554	20240403	094800	2662735	4035	4035	4035	4035	0
555	20240403	094700	2662735	4035	4035	4035	4035	0
556	20240403	094600	2662735	4035	4035	4035	4035	0
557	20240403	094500	2662735	4035	4035	4035	4035	0
558	20240403	094400	2662735	4035	4035	4035	4035	0
559	20240403	094300	2662735	4035	4035	4035	4035	0
560	20240403	094200	2662735	4035	4035	4035	4035	0
561	20240403	094100	2662735	4035	4035	4035	4035	0
562	20240403	094000	2662735	4035	4035	4035	4035	0
563	20240403	093900	2662735	4035	4035	4035	4035	0
564	20240403	093800	2662735	4035	4035	4035	4035	0
565	20240403	093700	2662735	4035	4035	4035	4035	0
566	20240403	093600	2662735	4035	4065	4065	4035	613
567	20240403	093500	178960	4070	4070	4070	4070	0
568	20240403	093400	178960	4070	4070	4070	4070	0
569	20240403	093300	178960	4070	4070	4070	4070	18
570	20240403	093200	105700	4065	4065	4065	4065	0
571	20240403	093100	105700	4065	4065	4065	4065	0
572	20240403	093000	105700	4065	4065	4065	4065	0
573	20240403	092900	105700	4065	4065	4065	4065	0
574	20240403	092800	105700	4065	4065	4065	4065	0
575	20240403	092700	105700	4065	4065	4065	4065	0
576	20240403	092600	105700	4065	4065	4065	4065	0
577	20240403	092500	105700	4065	4065	4065	4065	0
578	20240403	092400	105700	4065	4065	4065	4065	0
579	20240403	092300	105700	4065	4065	4065	4065	0
580	20240403	092200	105700	4065	4065	4065	4065	0
581	20240403	092100	105700	4065	4065	4065	4065	0
582	20240403	092000	105700	4065	4065	4065	4065	0
583	20240403	091900	105700	4065	4065	4065	4065	0
584	20240403	091800	105700	4065	4065	4065	4065	0
585	20240403	091700	105700	4065	4065	4065	4065	0
586	20240403	091600	105700	4065	4065	4065	4065	0
587	20240403	091500	105700	4065	4065	4065	4065	0
588	20240403	091400	105700	4065	4065	4065	4065	0
589	20240403	091300	105700	4065	4065	4065	4065	0
590	20240403	091200	105700	4065	4065	4065	4065	0
591	20240403	091100	105700	4065	4065	4065	4065	0
592	20240403	091000	105700	4065	4065	4065	4065	0
593	20240403	090900	105700	4065	4065	4065	4065	12
594	20240403	090800	56920	4065	4065	4065	4065	0
595	20240403	090700	56920	4065	4065	4065	4065	0
596	20240403	090600	56920	4065	4065	4065	4065	0
597	20240403	090500	56920	4065	4065	4065	4065	0
598	20240403	090400	56920	4065	4065	4065	4065	0
599	20240403	090300	56920	4065	4065	4065	4065	0
600	20240403	090200	56920	4065	4065	4065	4065	0
601	20240403	090100	56920	4065	4065	4065	4065	0
602	20240403	090000	56920	4065	4070	4070	4065	14