KissMeData/021040/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	190000	8400550	4135	4135	4135	4135	21
3	20240411	185900	8400550	4135	4135	4135	4135	0
4	20240411	185800	8400550	4135	4135	4135	4135	0
5	20240411	185700	8400550	4135	4135	4135	4135	0
6	20240411	185600	8400550	4135	4135	4135	4135	0
7	20240411	185500	8400550	4135	4135	4135	4135	0
8	20240411	185400	8400550	4135	4135	4135	4135	0
9	20240411	185300	8400550	4135	4135	4135	4135	0
10	20240411	185200	8400550	4135	4135	4135	4135	0
11	20240411	185100	8400550	4135	4135	4135	4135	0
12	20240411	185000	8400550	4135	4135	4135	4135	0
13	20240411	184900	8400550	4135	4135	4135	4135	0
14	20240411	184800	8400550	4135	4135	4135	4135	0
15	20240411	184700	8400550	4135	4135	4135	4135	0
16	20240411	184600	8400550	4135	4135	4135	4135	0
17	20240411	184500	8400550	4135	4135	4135	4135	0
18	20240411	184400	8400550	4135	4135	4135	4135	0
19	20240411	184300	8400550	4135	4135	4135	4135	0
20	20240411	184200	8400550	4135	4135	4135	4135	0
21	20240411	184100	8400550	4135	4135	4135	4135	0
22	20240411	184000	8400550	4135	4135	4135	4135	0
23	20240411	183900	8400550	4135	4135	4135	4135	0
24	20240411	183800	8400550	4135	4135	4135	4135	0
25	20240411	183700	8400550	4135	4135	4135	4135	0
26	20240411	183600	8400550	4135	4135	4135	4135	0
27	20240411	183500	8400550	4135	4135	4135	4135	0
28	20240411	183400	8400550	4135	4135	4135	4135	0
29	20240411	183300	8400550	4135	4135	4135	4135	0
30	20240411	183200	8400550	4135	4135	4135	4135	0
31	20240411	183100	8400550	4135	4135	4135	4135	0
32	20240411	183000	8400550	4135	4135	4135	4135	21
33	20240411	182900	8400550	4135	4135	4135	4135	0
34	20240411	182800	8400550	4135	4135	4135	4135	0
35	20240411	182700	8400550	4135	4135	4135	4135	0
36	20240411	182600	8400550	4135	4135	4135	4135	0
37	20240411	182500	8400550	4135	4135	4135	4135	0
38	20240411	182400	8400550	4135	4135	4135	4135	0
39	20240411	182300	8400550	4135	4135	4135	4135	0
40	20240411	182200	8400550	4135	4135	4135	4135	0
41	20240411	182100	8400550	4135	4135	4135	4135	0
42	20240411	182000	8400550	4135	4135	4135	4135	0
43	20240411	181900	8400550	4135	4135	4135	4135	0
44	20240411	181800	8400550	4135	4135	4135	4135	0
45	20240411	181700	8400550	4135	4135	4135	4135	0
46	20240411	181600	8400550	4135	4135	4135	4135	0
47	20240411	181500	8400550	4135	4135	4135	4135	0
48	20240411	181400	8400550	4135	4135	4135	4135	0
49	20240411	181300	8400550	4135	4135	4135	4135	0
50	20240411	181200	8400550	4135	4135	4135	4135	0
51	20240411	181100	8400550	4135	4135	4135	4135	0
52	20240411	181000	8400550	4135	4135	4135	4135	0
53	20240411	180900	8400550	4135	4135	4135	4135	0
54	20240411	180800	8400550	4135	4135	4135	4135	0
55	20240411	180700	8400550	4135	4135	4135	4135	0
56	20240411	180600	8400550	4135	4135	4135	4135	0
57	20240411	180500	8400550	4135	4135	4135	4135	0
58	20240411	180400	8400550	4135	4135	4135	4135	0
59	20240411	180300	8400550	4135	4135	4135	4135	0
60	20240411	180200	8400550	4135	4135	4135	4135	0
61	20240411	180100	8400550	4135	4135	4135	4135	0
62	20240411	180000	8400550	4135	4135	4135	4135	21
63	20240411	175900	8400550	4135	4135	4135	4135	0
64	20240411	175800	8400550	4135	4135	4135	4135	0
65	20240411	175700	8400550	4135	4135	4135	4135	0
66	20240411	175600	8400550	4135	4135	4135	4135	0
67	20240411	175500	8400550	4135	4135	4135	4135	0
68	20240411	175400	8400550	4135	4135	4135	4135	0
69	20240411	175300	8400550	4135	4135	4135	4135	0
70	20240411	175200	8400550	4135	4135	4135	4135	0
71	20240411	175100	8400550	4135	4135	4135	4135	0
72	20240411	175000	8400550	4135	4135	4135	4135	0
73	20240411	174900	8400550	4135	4135	4135	4135	0
74	20240411	174800	8400550	4135	4135	4135	4135	0
75	20240411	174700	8400550	4135	4135	4135	4135	0
76	20240411	174600	8400550	4135	4135	4135	4135	0
77	20240411	174500	8400550	4135	4135	4135	4135	0
78	20240411	174400	8400550	4135	4135	4135	4135	0
79	20240411	174300	8400550	4135	4135	4135	4135	0
80	20240411	174200	8400550	4135	4135	4135	4135	0
81	20240411	174100	8400550	4135	4135	4135	4135	0
82	20240411	174000	8400550	4135	4135	4135	4135	0
83	20240411	173900	8400550	4135	4135	4135	4135	0
84	20240411	173800	8400550	4135	4135	4135	4135	0
85	20240411	173700	8400550	4135	4135	4135	4135	0
86	20240411	173600	8400550	4135	4135	4135	4135	0
87	20240411	173500	8400550	4135	4135	4135	4135	0
88	20240411	173400	8400550	4135	4135	4135	4135	0
89	20240411	173300	8400550	4135	4135	4135	4135	0
90	20240411	173200	8400550	4135	4135	4135	4135	0
91	20240411	173100	8400550	4135	4135	4135	4135	0
92	20240411	173000	8400550	4135	4135	4135	4135	21
93	20240411	172900	8400550	4135	4135	4135	4135	0
94	20240411	172800	8400550	4135	4135	4135	4135	0
95	20240411	172700	8400550	4135	4135	4135	4135	0
96	20240411	172600	8400550	4135	4135	4135	4135	0
97	20240411	172500	8400550	4135	4135	4135	4135	0
98	20240411	172400	8400550	4135	4135	4135	4135	0
99	20240411	172300	8400550	4135	4135	4135	4135	0
100	20240411	172200	8400550	4135	4135	4135	4135	0
101	20240411	172100	8400550	4135	4135	4135	4135	0
102	20240411	172000	8400550	4135	4135	4135	4135	0
103	20240411	171900	8400550	4135	4135	4135	4135	0
104	20240411	171800	8400550	4135	4135	4135	4135	0
105	20240411	171700	8400550	4135	4135	4135	4135	0
106	20240411	171600	8400550	4135	4135	4135	4135	0
107	20240411	171500	8400550	4135	4135	4135	4135	0
108	20240411	171400	8400550	4135	4135	4135	4135	0
109	20240411	171300	8400550	4135	4135	4135	4135	0
110	20240411	171200	8400550	4135	4135	4135	4135	0
111	20240411	171100	8400550	4135	4135	4135	4135	0
112	20240411	171000	8400550	4135	4135	4135	4135	0
113	20240411	170900	8400550	4135	4135	4135	4135	0
114	20240411	170800	8400550	4135	4135	4135	4135	0
115	20240411	170700	8400550	4135	4135	4135	4135	0
116	20240411	170600	8400550	4135	4135	4135	4135	0
117	20240411	170500	8400550	4135	4135	4135	4135	0
118	20240411	170400	8400550	4135	4135	4135	4135	0
119	20240411	170300	8400550	4135	4135	4135	4135	0
120	20240411	170200	8400550	4135	4135	4135	4135	0
121	20240411	170100	8400550	4135	4135	4135	4135	0
122	20240411	170000	8400550	4135	4135	4135	4135	21
123	20240411	165900	8400550	4135	4135	4135	4135	0
124	20240411	165800	8400550	4135	4135	4135	4135	0
125	20240411	165700	8400550	4135	4135	4135	4135	0
126	20240411	165600	8400550	4135	4135	4135	4135	0
127	20240411	165500	8400550	4135	4135	4135	4135	0
128	20240411	165400	8400550	4135	4135	4135	4135	0
129	20240411	165300	8400550	4135	4135	4135	4135	0
130	20240411	165200	8400550	4135	4135	4135	4135	0
131	20240411	165100	8400550	4135	4135	4135	4135	0
132	20240411	165000	8400550	4135	4135	4135	4135	0
133	20240411	164900	8400550	4135	4135	4135	4135	0
134	20240411	164800	8400550	4135	4135	4135	4135	0
135	20240411	164700	8400550	4135	4135	4135	4135	0
136	20240411	164600	8400550	4135	4135	4135	4135	0
137	20240411	164500	8400550	4135	4135	4135	4135	0
138	20240411	164400	8400550	4135	4135	4135	4135	0
139	20240411	164300	8400550	4135	4135	4135	4135	0
140	20240411	164200	8400550	4135	4135	4135	4135	0
141	20240411	164100	8400550	4135	4135	4135	4135	0
142	20240411	164000	8400550	4135	4135	4135	4135	0
143	20240411	163900	8400550	4135	4135	4135	4135	0
144	20240411	163800	8400550	4135	4135	4135	4135	0
145	20240411	163700	8400550	4135	4135	4135	4135	0
146	20240411	163600	8400550	4135	4135	4135	4135	0
147	20240411	163500	8400550	4135	4135	4135	4135	0
148	20240411	163400	8400550	4135	4135	4135	4135	0
149	20240411	163300	8400550	4135	4135	4135	4135	0
150	20240411	163200	8400550	4135	4135	4135	4135	0
151	20240411	163100	8400550	4135	4135	4135	4135	0
152	20240411	163000	8400550	4135	4135	4135	4135	21
153	20240411	162900	8400550	4135	4135	4135	4135	0
154	20240411	162800	8400550	4135	4135	4135	4135	0
155	20240411	162700	8400550	4135	4135	4135	4135	0
156	20240411	162600	8400550	4135	4135	4135	4135	0
157	20240411	162500	8400550	4135	4135	4135	4135	0
158	20240411	162400	8400550	4135	4135	4135	4135	0
159	20240411	162300	8400550	4135	4135	4135	4135	0
160	20240411	162200	8400550	4135	4135	4135	4135	0
161	20240411	162100	8400550	4135	4135	4135	4135	0
162	20240411	162000	8400550	4135	4135	4135	4135	0
163	20240411	161900	8400550	4135	4135	4135	4135	0
164	20240411	161800	8400550	4135	4135	4135	4135	0
165	20240411	161700	8400550	4135	4135	4135	4135	0
166	20240411	161600	8400550	4135	4135	4135	4135	0
167	20240411	161500	8400550	4135	4135	4135	4135	0
168	20240411	161400	8400550	4135	4135	4135	4135	0
169	20240411	161300	8400550	4135	4135	4135	4135	0
170	20240411	161200	8400550	4135	4135	4135	4135	0
171	20240411	161100	8400550	4135	4135	4135	4135	0
172	20240411	161000	8400550	4135	4135	4135	4135	0
173	20240411	160900	8400550	4135	4135	4135	4135	0
174	20240411	160800	8400550	4135	4135	4135	4135	0
175	20240411	160700	8400550	4135	4135	4135	4135	0
176	20240411	160600	8400550	4135	4135	4135	4135	0
177	20240411	160500	8400550	4135	4135	4135	4135	0
178	20240411	160400	8400550	4135	4135	4135	4135	0
179	20240411	160300	8400550	4135	4135	4135	4135	0
180	20240411	160200	8400550	4135	4135	4135	4135	0
181	20240411	160100	8400550	4135	4135	4135	4135	0
182	20240411	160000	8400550	4135	4135	4135	4135	21
183	20240411	155900	8400550	4135	4135	4135	4135	0
184	20240411	155800	8400550	4135	4135	4135	4135	0
185	20240411	155700	8400550	4135	4135	4135	4135	0
186	20240411	155600	8400550	4135	4135	4135	4135	0
187	20240411	155500	8400550	4135	4135	4135	4135	0
188	20240411	155400	8400550	4135	4135	4135	4135	0
189	20240411	155300	8400550	4135	4135	4135	4135	0
190	20240411	155200	8400550	4135	4135	4135	4135	0
191	20240411	155100	8400550	4135	4135	4135	4135	0
192	20240411	155000	8400550	4135	4135	4135	4135	0
193	20240411	154900	8400550	4135	4135	4135	4135	0
194	20240411	154800	8400550	4135	4135	4135	4135	0
195	20240411	154700	8400550	4135	4135	4135	4135	0
196	20240411	154600	8400550	4135	4135	4135	4135	0
197	20240411	154500	8400550	4135	4135	4135	4135	0
198	20240411	154400	8400550	4135	4135	4135	4135	0
199	20240411	154300	8400550	4135	4135	4135	4135	0
200	20240411	154200	8400550	4135	4135	4135	4135	0
201	20240411	154100	8400550	4135	4135	4135	4135	0
202	20240411	154000	8400550	4135	4135	4135	4135	0
203	20240411	153900	8400550	4135	4135	4135	4135	0
204	20240411	153800	8400550	4135	4135	4135	4135	0
205	20240411	153700	8400550	4135	4135	4135	4135	0
206	20240411	153600	8400550	4135	4135	4135	4135	0
207	20240411	153500	8400550	4135	4135	4135	4135	0
208	20240411	153400	8400550	4135	4135	4135	4135	0
209	20240411	153300	8400550	4135	4135	4135	4135	0
210	20240411	153200	8400550	4135	4135	4135	4135	0
211	20240411	153100	8400550	4135	4135	4135	4135	0
212	20240411	153000	8400550	4135	4135	4135	4135	42
213	20240411	152900	8313715	4135	4135	4135	4135	0
214	20240411	152800	8313715	4135	4135	4135	4135	0
215	20240411	152700	8313715	4135	4135	4135	4135	0
216	20240411	152600	8313715	4135	4135	4135	4135	0
217	20240411	152500	8313715	4135	4135	4135	4135	0
218	20240411	152400	8313715	4135	4135	4135	4135	0
219	20240411	152300	8313715	4135	4135	4135	4135	0
220	20240411	152200	8313715	4135	4135	4135	4135	0
221	20240411	152100	8313715	4135	4135	4135	4135	0
222	20240411	152000	8313715	4135	4135	4135	4135	0
223	20240411	151900	8313715	4135	4135	4135	4135	0
224	20240411	151800	8313715	4135	4135	4135	4135	0
225	20240411	151700	8313715	4135	4135	4135	4135	0
226	20240411	151600	8313715	4135	4135	4135	4135	0
227	20240411	151500	8313715	4135	4135	4135	4135	0
228	20240411	151400	8313715	4135	4135	4135	4135	0
229	20240411	151300	8313715	4135	4135	4135	4135	0
230	20240411	151200	8313715	4135	4135	4135	4135	0
231	20240411	151100	8313715	4135	4135	4135	4135	0
232	20240411	151000	8313715	4135	4135	4135	4135	0
233	20240411	150900	8313715	4135	4135	4135	4135	0
234	20240411	150800	8313715	4135	4135	4135	4135	3
235	20240411	150700	8301310	4135	4135	4135	4135	0
236	20240411	150600	8301310	4135	4135	4135	4135	0
237	20240411	150500	8301310	4135	4135	4135	4135	0
238	20240411	150400	8301310	4135	4135	4135	4135	0
239	20240411	150300	8301310	4135	4135	4135	4135	0
240	20240411	150200	8301310	4135	4135	4135	4135	0
241	20240411	150100	8301310	4135	4135	4135	4135	840
242	20240411	150000	4827910	4135	4135	4135	4135	0
243	20240411	145900	4827910	4135	4135	4135	4135	0
244	20240411	145800	4827910	4135	4135	4135	4135	0
245	20240411	145700	4827910	4135	4135	4135	4135	0
246	20240411	145600	4827910	4135	4135	4135	4135	0
247	20240411	145500	4827910	4135	4135	4135	4135	0
248	20240411	145400	4827910	4135	4135	4135	4135	0
249	20240411	145300	4827910	4135	4135	4135	4135	0
250	20240411	145200	4827910	4135	4135	4135	4135	0
251	20240411	145100	4827910	4135	4135	4135	4135	0
252	20240411	145000	4827910	4135	4135	4135	4135	0
253	20240411	144900	4827910	4135	4135	4135	4135	0
254	20240411	144800	4827910	4135	4135	4135	4135	0
255	20240411	144700	4827910	4135	4135	4135	4135	0
256	20240411	144600	4827910	4135	4140	4140	4135	10
257	20240411	144500	4786550	4145	4145	4145	4145	0
258	20240411	144400	4786550	4145	4145	4145	4145	0
259	20240411	144300	4786550	4145	4145	4145	4145	0
260	20240411	144200	4786550	4145	4145	4145	4145	0
261	20240411	144100	4786550	4145	4145	4145	4145	0
262	20240411	144000	4786550	4145	4145	4145	4145	0
263	20240411	143900	4786550	4145	4145	4145	4145	0
264	20240411	143800	4786550	4145	4145	4145	4145	0
265	20240411	143700	4786550	4145	4145	4145	4145	0
266	20240411	143600	4786550	4145	4145	4145	4145	0
267	20240411	143500	4786550	4145	4145	4145	4145	0
268	20240411	143400	4786550	4145	4145	4145	4145	1
269	20240411	143300	4782405	4155	4155	4155	4155	0
270	20240411	143200	4782405	4155	4155	4155	4155	0
271	20240411	143100	4782405	4155	4155	4155	4155	0
272	20240411	143000	4782405	4155	4155	4155	4155	0
273	20240411	142900	4782405	4155	4155	4155	4155	0
274	20240411	142800	4782405	4155	4155	4155	4155	0
275	20240411	142700	4782405	4155	4155	4155	4155	0
276	20240411	142600	4782405	4155	4155	4155	4155	0
277	20240411	142500	4782405	4155	4155	4155	4155	0
278	20240411	142400	4782405	4155	4155	4155	4155	0
279	20240411	142300	4782405	4155	4155	4155	4155	0
280	20240411	142200	4782405	4155	4155	4155	4155	0
281	20240411	142100	4782405	4155	4155	4155	4155	0
282	20240411	142000	4782405	4155	4155	4155	4155	0
283	20240411	141900	4782405	4155	4155	4155	4155	0
284	20240411	141800	4782405	4155	4155	4155	4155	0
285	20240411	141700	4782405	4155	4155	4155	4155	0
286	20240411	141600	4782405	4155	4155	4155	4155	0
287	20240411	141500	4782405	4155	4155	4155	4155	0
288	20240411	141400	4782405	4155	4155	4155	4155	0
289	20240411	141300	4782405	4155	4155	4155	4155	0
290	20240411	141200	4782405	4155	4155	4155	4155	0
291	20240411	141100	4782405	4155	4155	4155	4155	0
292	20240411	141000	4782405	4155	4155	4155	4155	0
293	20240411	140900	4782405	4155	4155	4155	4155	0
294	20240411	140800	4782405	4155	4155	4155	4155	0
295	20240411	140700	4782405	4155	4155	4155	4155	0
296	20240411	140600	4782405	4155	4155	4155	4155	0
297	20240411	140500	4782405	4155	4155	4155	4155	0
298	20240411	140400	4782405	4155	4155	4155	4155	0
299	20240411	140300	4782405	4155	4155	4155	4155	0
300	20240411	140200	4782405	4155	4155	4155	4155	0
301	20240411	140100	4782405	4155	4155	4155	4155	0
302	20240411	140000	4782405	4155	4155	4155	4155	0
303	20240411	135900	4782405	4155	4155	4155	4155	0
304	20240411	135800	4782405	4155	4155	4155	4155	0
305	20240411	135700	4782405	4155	4155	4155	4155	0
306	20240411	135600	4782405	4155	4155	4155	4155	0
307	20240411	135500	4782405	4155	4155	4155	4155	0
308	20240411	135400	4782405	4155	4155	4155	4155	0
309	20240411	135300	4782405	4155	4155	4155	4155	0
310	20240411	135200	4782405	4155	4155	4155	4155	0
311	20240411	135100	4782405	4155	4155	4155	4155	0
312	20240411	135000	4782405	4155	4155	4155	4155	0
313	20240411	134900	4782405	4155	4155	4155	4155	0
314	20240411	134800	4782405	4155	4155	4155	4155	0
315	20240411	134700	4782405	4155	4155	4155	4155	0
316	20240411	134600	4782405	4155	4155	4155	4155	0
317	20240411	134500	4782405	4155	4155	4155	4155	0
318	20240411	134400	4782405	4155	4155	4155	4155	0
319	20240411	134300	4782405	4155	4155	4155	4155	0
320	20240411	134200	4782405	4155	4155	4155	4155	0
321	20240411	134100	4782405	4155	4155	4155	4155	0
322	20240411	134000	4782405	4155	4155	4155	4155	0
323	20240411	133900	4782405	4155	4155	4155	4155	0
324	20240411	133800	4782405	4155	4155	4155	4155	0
325	20240411	133700	4782405	4155	4155	4155	4155	0
326	20240411	133600	4782405	4155	4155	4155	4155	0
327	20240411	133500	4782405	4155	4155	4155	4155	0
328	20240411	133400	4782405	4155	4155	4155	4155	0
329	20240411	133300	4782405	4155	4155	4155	4155	0
330	20240411	133200	4782405	4155	4155	4155	4155	0
331	20240411	133100	4782405	4155	4155	4155	4155	0
332	20240411	133000	4782405	4155	4155	4155	4155	0
333	20240411	132900	4782405	4155	4155	4155	4155	0
334	20240411	132800	4782405	4155	4155	4155	4155	0
335	20240411	132700	4782405	4155	4155	4155	4155	0
336	20240411	132600	4782405	4155	4155	4155	4155	0
337	20240411	132500	4782405	4155	4155	4155	4155	0
338	20240411	132400	4782405	4155	4155	4155	4155	0
339	20240411	132300	4782405	4155	4155	4155	4155	0
340	20240411	132200	4782405	4155	4155	4155	4155	0
341	20240411	132100	4782405	4155	4155	4155	4155	0
342	20240411	132000	4782405	4155	4155	4155	4155	0
343	20240411	131900	4782405	4155	4155	4155	4155	0
344	20240411	131800	4782405	4155	4155	4155	4155	0
345	20240411	131700	4782405	4155	4155	4155	4155	0
346	20240411	131600	4782405	4155	4155	4155	4155	0
347	20240411	131500	4782405	4155	4155	4155	4155	0
348	20240411	131400	4782405	4155	4155	4155	4155	0
349	20240411	131300	4782405	4155	4155	4155	4155	0
350	20240411	131200	4782405	4155	4155	4155	4155	0
351	20240411	131100	4782405	4155	4155	4155	4155	0
352	20240411	131000	4782405	4155	4155	4155	4155	0
353	20240411	130900	4782405	4155	4155	4155	4155	0
354	20240411	130800	4782405	4155	4155	4155	4155	0
355	20240411	130700	4782405	4155	4155	4155	4155	0
356	20240411	130600	4782405	4155	4155	4155	4155	0
357	20240411	130500	4782405	4155	4155	4155	4155	0
358	20240411	130400	4782405	4155	4155	4155	4155	0
359	20240411	130300	4782405	4155	4155	4155	4155	0
360	20240411	130200	4782405	4155	4155	4155	4155	0
361	20240411	130100	4782405	4155	4155	4155	4155	0
362	20240411	130000	4782405	4155	4155	4155	4155	0
363	20240411	125900	4782405	4155	4155	4155	4155	0
364	20240411	125800	4782405	4155	4155	4155	4155	0
365	20240411	125700	4782405	4155	4155	4155	4155	0
366	20240411	125600	4782405	4155	4155	4155	4155	0
367	20240411	125500	4782405	4155	4155	4155	4155	0
368	20240411	125400	4782405	4155	4155	4155	4155	0
369	20240411	125300	4782405	4155	4155	4155	4155	0
370	20240411	125200	4782405	4155	4155	4155	4155	0
371	20240411	125100	4782405	4155	4155	4155	4155	0
372	20240411	125000	4782405	4155	4155	4155	4155	0
373	20240411	124900	4782405	4155	4155	4155	4155	0
374	20240411	124800	4782405	4155	4155	4155	4155	0
375	20240411	124700	4782405	4155	4155	4155	4155	0
376	20240411	124600	4782405	4155	4155	4155	4155	0
377	20240411	124500	4782405	4155	4155	4155	4155	0
378	20240411	124400	4782405	4155	4155	4155	4155	0
379	20240411	124300	4782405	4155	4155	4155	4155	0
380	20240411	124200	4782405	4155	4155	4155	4155	0
381	20240411	124100	4782405	4155	4155	4155	4155	0
382	20240411	124000	4782405	4155	4155	4155	4155	1
383	20240411	123900	4778250	4135	4135	4135	4135	0
384	20240411	123800	4778250	4135	4135	4135	4135	0
385	20240411	123700	4778250	4135	4135	4135	4135	0
386	20240411	123600	4778250	4135	4135	4135	4135	0
387	20240411	123500	4778250	4135	4135	4135	4135	0
388	20240411	123400	4778250	4135	4135	4135	4135	0
389	20240411	123300	4778250	4135	4135	4135	4135	0
390	20240411	123200	4778250	4135	4135	4135	4135	0
391	20240411	123100	4778250	4135	4135	4135	4135	0
392	20240411	123000	4778250	4135	4135	4135	4135	0
393	20240411	122900	4778250	4135	4135	4135	4135	0
394	20240411	122800	4778250	4135	4135	4135	4135	0
395	20240411	122700	4778250	4135	4135	4135	4135	0
396	20240411	122600	4778250	4135	4135	4135	4135	0
397	20240411	122500	4778250	4135	4135	4135	4135	0
398	20240411	122400	4778250	4135	4135	4135	4135	0
399	20240411	122300	4778250	4135	4135	4135	4135	0
400	20240411	122200	4778250	4135	4135	4135	4135	0
401	20240411	122100	4778250	4135	4135	4135	4135	0
402	20240411	122000	4778250	4135	4135	4135	4135	0
403	20240411	121900	4778250	4135	4135	4135	4135	0
404	20240411	121800	4778250	4135	4135	4135	4135	0
405	20240411	121700	4778250	4135	4135	4135	4135	0
406	20240411	121600	4778250	4135	4135	4135	4135	0
407	20240411	121500	4778250	4135	4135	4135	4135	0
408	20240411	121400	4778250	4135	4135	4135	4135	0
409	20240411	121300	4778250	4135	4135	4135	4135	42
410	20240411	121200	4604580	4135	4135	4135	4135	0
411	20240411	121100	4604580	4135	4135	4135	4135	0
412	20240411	121000	4604580	4135	4135	4135	4135	0
413	20240411	120900	4604580	4135	4135	4135	4135	0
414	20240411	120800	4604580	4135	4135	4135	4135	0
415	20240411	120700	4604580	4135	4135	4135	4135	301
416	20240411	120600	3359945	4140	4140	4140	4140	191
417	20240411	120500	2569205	4145	4145	4145	4145	0
418	20240411	120400	2569205	4145	4145	4145	4145	20
419	20240411	120300	2486305	4145	4145	4145	4145	170
420	20240411	120200	1781655	4145	4145	4145	4145	1
421	20240411	120100	1777510	4150	4150	4150	4150	10
422	20240411	120000	1736010	4155	4155	4155	4155	0
423	20240411	115900	1736010	4155	4155	4155	4155	0
424	20240411	115800	1736010	4155	4155	4155	4155	0
425	20240411	115700	1736010	4155	4155	4155	4155	0
426	20240411	115600	1736010	4155	4155	4155	4155	0
427	20240411	115500	1736010	4155	4155	4155	4155	1
428	20240411	115400	1731855	4150	4150	4150	4150	0
429	20240411	115300	1731855	4150	4150	4150	4150	0
430	20240411	115200	1731855	4150	4150	4150	4150	0
431	20240411	115100	1731855	4150	4150	4150	4150	0
432	20240411	115000	1731855	4150	4150	4150	4150	0
433	20240411	114900	1731855	4150	4150	4150	4150	0
434	20240411	114800	1731855	4150	4150	4150	4150	170
435	20240411	114700	1026355	4160	4160	4160	4160	0
436	20240411	114600	1026355	4160	4160	4160	4160	0
437	20240411	114500	1026355	4160	4160	4160	4160	0
438	20240411	114400	1026355	4160	4160	4160	4160	0
439	20240411	114300	1026355	4160	4160	4160	4160	0
440	20240411	114200	1026355	4160	4150	4160	4150	12
441	20240411	114100	976545	4160	4160	4160	4160	0
442	20240411	114000	976545	4160	4160	4160	4160	0
443	20240411	113900	976545	4160	4160	4160	4160	0
444	20240411	113800	976545	4160	4160	4160	4160	0
445	20240411	113700	976545	4160	4160	4160	4160	0
446	20240411	113600	976545	4160	4160	4160	4160	1
447	20240411	113500	972385	4155	4155	4155	4155	0
448	20240411	113400	972385	4155	4155	4155	4155	0
449	20240411	113300	972385	4155	4155	4155	4155	0
450	20240411	113200	972385	4155	4155	4155	4155	0
451	20240411	113100	972385	4155	4155	4155	4155	53
452	20240411	113000	752170	4155	4155	4155	4155	0
453	20240411	112900	752170	4155	4155	4155	4155	0
454	20240411	112800	752170	4155	4155	4155	4155	0
455	20240411	112700	752170	4155	4155	4155	4155	0
456	20240411	112600	752170	4155	4155	4155	4155	0
457	20240411	112500	752170	4155	4155	4155	4155	0
458	20240411	112400	752170	4155	4155	4155	4155	0
459	20240411	112300	752170	4155	4155	4155	4155	0
460	20240411	112200	752170	4155	4155	4155	4155	0
461	20240411	112100	752170	4155	4155	4155	4155	0
462	20240411	112000	752170	4155	4155	4155	4155	0
463	20240411	111900	752170	4155	4155	4155	4155	0
464	20240411	111800	752170	4155	4155	4155	4155	0
465	20240411	111700	752170	4155	4155	4155	4155	0
466	20240411	111600	752170	4155	4155	4155	4155	0
467	20240411	111500	752170	4155	4155	4155	4155	0
468	20240411	111400	752170	4155	4155	4155	4155	0
469	20240411	111300	752170	4155	4155	4155	4155	2
470	20240411	111200	743860	4155	4155	4155	4155	0
471	20240411	111100	743860	4155	4155	4155	4155	0
472	20240411	111000	743860	4155	4155	4155	4155	2
473	20240411	110900	735550	4155	4155	4155	4155	0
474	20240411	110800	735550	4155	4155	4155	4155	0
475	20240411	110700	735550	4155	4155	4155	4155	0
476	20240411	110600	735550	4155	4155	4155	4155	0
477	20240411	110500	735550	4155	4155	4155	4155	50
478	20240411	110400	527800	4155	4155	4155	4155	0
479	20240411	110300	527800	4155	4155	4155	4155	0
480	20240411	110200	527800	4155	4155	4155	4155	0
481	20240411	110100	527800	4155	4155	4155	4155	0
482	20240411	110000	527800	4155	4155	4155	4155	0
483	20240411	105900	527800	4155	4155	4155	4155	85
484	20240411	105800	174625	4155	4155	4155	4155	20
485	20240411	105700	91525	4160	4160	4160	4160	0
486	20240411	105600	91525	4160	4160	4160	4160	0
487	20240411	105500	91525	4160	4160	4160	4160	0
488	20240411	105400	91525	4160	4160	4160	4160	0
489	20240411	105300	91525	4160	4160	4160	4160	0
490	20240411	105200	91525	4160	4160	4160	4160	10
491	20240411	105100	49925	4160	4160	4160	4160	0
492	20240411	105000	49925	4160	4160	4160	4160	0
493	20240411	104900	49925	4160	4160	4160	4160	0
494	20240411	104800	49925	4160	4160	4160	4160	0
495	20240411	104700	49925	4160	4160	4160	4160	0
496	20240411	104600	49925	4160	4160	4160	4160	0
497	20240411	104500	49925	4160	4160	4160	4160	0
498	20240411	104400	49925	4160	4160	4160	4160	0
499	20240411	104300	49925	4160	4160	4160	4160	0
500	20240411	104200	49925	4160	4160	4160	4160	0
501	20240411	104100	49925	4160	4160	4160	4160	0
502	20240411	104000	49925	4160	4160	4160	4160	0
503	20240411	103900	49925	4160	4160	4160	4160	0
504	20240411	103800	49925	4160	4160	4160	4160	0
505	20240411	103700	49925	4160	4160	4160	4160	0
506	20240411	103600	49925	4160	4160	4160	4160	0
507	20240411	103500	49925	4160	4160	4160	4160	0
508	20240411	103400	49925	4160	4160	4160	4160	0
509	20240411	103300	49925	4160	4160	4160	4160	0
510	20240411	103200	49925	4160	4160	4160	4160	0
511	20240411	103100	49925	4160	4160	4160	4160	0
512	20240411	103000	49925	4160	4160	4160	4160	0
513	20240411	102900	49925	4160	4160	4160	4160	0
514	20240411	102800	49925	4160	4160	4160	4160	0
515	20240411	102700	49925	4160	4160	4160	4160	0
516	20240411	102600	49925	4160	4160	4160	4160	0
517	20240411	102500	49925	4160	4160	4160	4160	0
518	20240411	102400	49925	4160	4160	4160	4160	0
519	20240411	102300	49925	4160	4160	4160	4160	0
520	20240411	102200	49925	4160	4160	4160	4160	0
521	20240411	102100	49925	4160	4160	4160	4160	0
522	20240411	102000	49925	4160	4160	4160	4160	0
523	20240411	101900	49925	4160	4160	4160	4160	0
524	20240411	101800	49925	4160	4160	4160	4160	0
525	20240411	101700	49925	4160	4160	4160	4160	0
526	20240411	101600	49925	4160	4160	4160	4160	0
527	20240411	101500	49925	4160	4160	4160	4160	0
528	20240411	101400	49925	4160	4160	4160	4160	0
529	20240411	101300	49925	4160	4160	4160	4160	0
530	20240411	101200	49925	4160	4160	4160	4160	0
531	20240411	101100	49925	4160	4160	4160	4160	0
532	20240411	101000	49925	4160	4160	4160	4160	0
533	20240411	100900	49925	4160	4160	4160	4160	0
534	20240411	100800	49925	4160	4160	4160	4160	0
535	20240411	100700	49925	4160	4160	4160	4160	0
536	20240411	100600	49925	4160	4160	4160	4160	0
537	20240411	100500	49925	4160	4160	4160	4160	0
538	20240411	100400	49925	4160	4160	4160	4160	0
539	20240411	100300	49925	4160	4160	4160	4160	0
540	20240411	100200	49925	4160	4160	4160	4160	0
541	20240411	100100	49925	4160	4160	4160	4160	0
542	20240411	100000	49925	4160	4160	4160	4160	0
543	20240411	095900	49925	4160	4160	4160	4160	0
544	20240411	095800	49925	4160	4160	4160	4160	11
545	20240411	095700	4165	4165	4165	4165	4165	0
546	20240411	095600	4165	4165	4165	4165	4165	0
547	20240411	095500	4165	4165	4165	4165	4165	0
548	20240411	095400	4165	4165	4165	4165	4165	0
549	20240411	095300	4165	4165	4165	4165	4165	0
550	20240411	095200	4165	4165	4165	4165	4165	0
551	20240411	095100	4165	4165	4165	4165	4165	0
552	20240411	095000	4165	4165	4165	4165	4165	0
553	20240411	094900	4165	4165	4165	4165	4165	0
554	20240411	094800	4165	4165	4165	4165	4165	0
555	20240411	094700	4165	4165	4165	4165	4165	0
556	20240411	094600	4165	4165	4165	4165	4165	0
557	20240411	094500	4165	4165	4165	4165	4165	0
558	20240411	094400	4165	4165	4165	4165	4165	0
559	20240411	094300	4165	4165	4165	4165	4165	0
560	20240411	094200	4165	4165	4165	4165	4165	0
561	20240411	094100	4165	4165	4165	4165	4165	0
562	20240411	094000	4165	4165	4165	4165	4165	0
563	20240411	093900	4165	4165	4165	4165	4165	0
564	20240411	093800	4165	4165	4165	4165	4165	0
565	20240411	093700	4165	4165	4165	4165	4165	0
566	20240411	093600	4165	4165	4165	4165	4165	0
567	20240411	093500	4165	4165	4165	4165	4165	0
568	20240411	093400	4165	4165	4165	4165	4165	0
569	20240411	093300	4165	4165	4165	4165	4165	0
570	20240411	093200	4165	4165	4165	4165	4165	0
571	20240411	093100	4165	4165	4165	4165	4165	0
572	20240411	093000	4165	4165	4165	4165	4165	0
573	20240411	092900	4165	4165	4165	4165	4165	0
574	20240411	092800	4165	4165	4165	4165	4165	0
575	20240411	092700	4165	4165	4165	4165	4165	0
576	20240411	092600	4165	4165	4165	4165	4165	0
577	20240411	092500	4165	4165	4165	4165	4165	0
578	20240411	092400	4165	4165	4165	4165	4165	0
579	20240411	092300	4165	4165	4165	4165	4165	0
580	20240411	092200	4165	4165	4165	4165	4165	0
581	20240411	092100	4165	4165	4165	4165	4165	0
582	20240411	092000	4165	4165	4165	4165	4165	0
583	20240411	091900	4165	4165	4165	4165	4165	0
584	20240411	091800	4165	4165	4165	4165	4165	0
585	20240411	091700	4165	4165	4165	4165	4165	0
586	20240411	091600	4165	4165	4165	4165	4165	0
587	20240411	091500	4165	4165	4165	4165	4165	0
588	20240411	091400	4165	4165	4165	4165	4165	0
589	20240411	091300	4165	4165	4165	4165	4165	0
590	20240411	091200	4165	4165	4165	4165	4165	0
591	20240411	091100	4165	4165	4165	4165	4165	0
592	20240411	091000	4165	4165	4165	4165	4165	0
593	20240411	090900	4165	4165	4165	4165	4165	0
594	20240411	090800	4165	4165	4165	4165	4165	0
595	20240411	090700	4165	4165	4165	4165	4165	0
596	20240411	090600	4165	4165	4165	4165	4165	1
597	20240411	090500	0	4160	4160	4160	4160	0
598	20240411	090400	0	4160	4160	4160	4160	0
599	20240411	090300	0	4160	4160	4160	4160	0
600	20240411	090200	0	4160	4160	4160	4160	0
601	20240411	090100	0	4160	4160	4160	4160	0
602	20240411	090000	0	4160	4160	4160	4160	0