KissMeData/069730/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	193500	35895665	4135	4135	4135	4135	924
3	20240411	193400	35895665	4135	4135	4135	4135	0
4	20240411	193300	35895665	4135	4135	4135	4135	0
5	20240411	193200	35895665	4135	4135	4135	4135	0
6	20240411	193100	35895665	4135	4135	4135	4135	0
7	20240411	193000	35895665	4135	4135	4135	4135	0
8	20240411	192900	35895665	4135	4135	4135	4135	0
9	20240411	192800	35895665	4135	4135	4135	4135	0
10	20240411	192700	35895665	4135	4135	4135	4135	0
11	20240411	192600	35895665	4135	4135	4135	4135	0
12	20240411	192500	35895665	4135	4135	4135	4135	0
13	20240411	192400	35895665	4135	4135	4135	4135	0
14	20240411	192300	35895665	4135	4135	4135	4135	0
15	20240411	192200	35895665	4135	4135	4135	4135	0
16	20240411	192100	35895665	4135	4135	4135	4135	0
17	20240411	192000	35895665	4135	4135	4135	4135	0
18	20240411	191900	35895665	4135	4135	4135	4135	0
19	20240411	191800	35895665	4135	4135	4135	4135	0
20	20240411	191700	35895665	4135	4135	4135	4135	0
21	20240411	191600	35895665	4135	4135	4135	4135	0
22	20240411	191500	35895665	4135	4135	4135	4135	0
23	20240411	191400	35895665	4135	4135	4135	4135	0
24	20240411	191300	35895665	4135	4135	4135	4135	0
25	20240411	191200	35895665	4135	4135	4135	4135	0
26	20240411	191100	35895665	4135	4135	4135	4135	0
27	20240411	191000	35895665	4135	4135	4135	4135	0
28	20240411	190900	35895665	4135	4135	4135	4135	0
29	20240411	190800	35895665	4135	4135	4135	4135	0
30	20240411	190700	35895665	4135	4135	4135	4135	0
31	20240411	190600	35895665	4135	4135	4135	4135	0
32	20240411	190500	35895665	4135	4135	4135	4135	924
33	20240411	190400	35895665	4135	4135	4135	4135	0
34	20240411	190300	35895665	4135	4135	4135	4135	0
35	20240411	190200	35895665	4135	4135	4135	4135	0
36	20240411	190100	35895665	4135	4135	4135	4135	0
37	20240411	190000	35895665	4135	4135	4135	4135	0
38	20240411	185900	35895665	4135	4135	4135	4135	0
39	20240411	185800	35895665	4135	4135	4135	4135	0
40	20240411	185700	35895665	4135	4135	4135	4135	0
41	20240411	185600	35895665	4135	4135	4135	4135	0
42	20240411	185500	35895665	4135	4135	4135	4135	0
43	20240411	185400	35895665	4135	4135	4135	4135	0
44	20240411	185300	35895665	4135	4135	4135	4135	0
45	20240411	185200	35895665	4135	4135	4135	4135	0
46	20240411	185100	35895665	4135	4135	4135	4135	0
47	20240411	185000	35895665	4135	4135	4135	4135	0
48	20240411	184900	35895665	4135	4135	4135	4135	0
49	20240411	184800	35895665	4135	4135	4135	4135	0
50	20240411	184700	35895665	4135	4135	4135	4135	0
51	20240411	184600	35895665	4135	4135	4135	4135	0
52	20240411	184500	35895665	4135	4135	4135	4135	0
53	20240411	184400	35895665	4135	4135	4135	4135	0
54	20240411	184300	35895665	4135	4135	4135	4135	0
55	20240411	184200	35895665	4135	4135	4135	4135	0
56	20240411	184100	35895665	4135	4135	4135	4135	0
57	20240411	184000	35895665	4135	4135	4135	4135	0
58	20240411	183900	35895665	4135	4135	4135	4135	0
59	20240411	183800	35895665	4135	4135	4135	4135	0
60	20240411	183700	35895665	4135	4135	4135	4135	0
61	20240411	183600	35895665	4135	4135	4135	4135	0
62	20240411	183500	35895665	4135	4135	4135	4135	924
63	20240411	183400	35895665	4135	4135	4135	4135	0
64	20240411	183300	35895665	4135	4135	4135	4135	0
65	20240411	183200	35895665	4135	4135	4135	4135	0
66	20240411	183100	35895665	4135	4135	4135	4135	0
67	20240411	183000	35895665	4135	4135	4135	4135	0
68	20240411	182900	35895665	4135	4135	4135	4135	0
69	20240411	182800	35895665	4135	4135	4135	4135	0
70	20240411	182700	35895665	4135	4135	4135	4135	0
71	20240411	182600	35895665	4135	4135	4135	4135	0
72	20240411	182500	35895665	4135	4135	4135	4135	0
73	20240411	182400	35895665	4135	4135	4135	4135	0
74	20240411	182300	35895665	4135	4135	4135	4135	0
75	20240411	182200	35895665	4135	4135	4135	4135	0
76	20240411	182100	35895665	4135	4135	4135	4135	0
77	20240411	182000	35895665	4135	4135	4135	4135	0
78	20240411	181900	35895665	4135	4135	4135	4135	0
79	20240411	181800	35895665	4135	4135	4135	4135	0
80	20240411	181700	35895665	4135	4135	4135	4135	0
81	20240411	181600	35895665	4135	4135	4135	4135	0
82	20240411	181500	35895665	4135	4135	4135	4135	0
83	20240411	181400	35895665	4135	4135	4135	4135	0
84	20240411	181300	35895665	4135	4135	4135	4135	0
85	20240411	181200	35895665	4135	4135	4135	4135	0
86	20240411	181100	35895665	4135	4135	4135	4135	0
87	20240411	181000	35895665	4135	4135	4135	4135	0
88	20240411	180900	35895665	4135	4135	4135	4135	0
89	20240411	180800	35895665	4135	4135	4135	4135	0
90	20240411	180700	35895665	4135	4135	4135	4135	0
91	20240411	180600	35895665	4135	4135	4135	4135	0
92	20240411	180500	35895665	4135	4135	4135	4135	924
93	20240411	180400	35895665	4135	4135	4135	4135	0
94	20240411	180300	35895665	4135	4135	4135	4135	0
95	20240411	180200	35895665	4135	4135	4135	4135	0
96	20240411	180100	35895665	4135	4135	4135	4135	0
97	20240411	180000	35895665	4135	4135	4135	4135	0
98	20240411	175900	35895665	4135	4135	4135	4135	0
99	20240411	175800	35895665	4135	4135	4135	4135	0
100	20240411	175700	35895665	4135	4135	4135	4135	0
101	20240411	175600	35895665	4135	4135	4135	4135	0
102	20240411	175500	35895665	4135	4135	4135	4135	0
103	20240411	175400	35895665	4135	4135	4135	4135	0
104	20240411	175300	35895665	4135	4135	4135	4135	0
105	20240411	175200	35895665	4135	4135	4135	4135	0
106	20240411	175100	35895665	4135	4135	4135	4135	0
107	20240411	175000	35895665	4135	4135	4135	4135	0
108	20240411	174900	35895665	4135	4135	4135	4135	0
109	20240411	174800	35895665	4135	4135	4135	4135	0
110	20240411	174700	35895665	4135	4135	4135	4135	0
111	20240411	174600	35895665	4135	4135	4135	4135	0
112	20240411	174500	35895665	4135	4135	4135	4135	0
113	20240411	174400	35895665	4135	4135	4135	4135	0
114	20240411	174300	35895665	4135	4135	4135	4135	0
115	20240411	174200	35895665	4135	4135	4135	4135	0
116	20240411	174100	35895665	4135	4135	4135	4135	0
117	20240411	174000	35895665	4135	4135	4135	4135	0
118	20240411	173900	35895665	4135	4135	4135	4135	0
119	20240411	173800	35895665	4135	4135	4135	4135	0
120	20240411	173700	35895665	4135	4135	4135	4135	0
121	20240411	173600	35895665	4135	4135	4135	4135	0
122	20240411	173500	35895665	4135	4135	4135	4135	924
123	20240411	173400	35895665	4135	4135	4135	4135	0
124	20240411	173300	35895665	4135	4135	4135	4135	0
125	20240411	173200	35895665	4135	4135	4135	4135	0
126	20240411	173100	35895665	4135	4135	4135	4135	0
127	20240411	173000	35895665	4135	4135	4135	4135	0
128	20240411	172900	35895665	4135	4135	4135	4135	0
129	20240411	172800	35895665	4135	4135	4135	4135	0
130	20240411	172700	35895665	4135	4135	4135	4135	0
131	20240411	172600	35895665	4135	4135	4135	4135	0
132	20240411	172500	35895665	4135	4135	4135	4135	0
133	20240411	172400	35895665	4135	4135	4135	4135	0
134	20240411	172300	35895665	4135	4135	4135	4135	0
135	20240411	172200	35895665	4135	4135	4135	4135	0
136	20240411	172100	35895665	4135	4135	4135	4135	0
137	20240411	172000	35895665	4135	4135	4135	4135	0
138	20240411	171900	35895665	4135	4135	4135	4135	0
139	20240411	171800	35895665	4135	4135	4135	4135	0
140	20240411	171700	35895665	4135	4135	4135	4135	0
141	20240411	171600	35895665	4135	4135	4135	4135	0
142	20240411	171500	35895665	4135	4135	4135	4135	0
143	20240411	171400	35895665	4135	4135	4135	4135	0
144	20240411	171300	35895665	4135	4135	4135	4135	0
145	20240411	171200	35895665	4135	4135	4135	4135	0
146	20240411	171100	35895665	4135	4135	4135	4135	0
147	20240411	171000	35895665	4135	4135	4135	4135	0
148	20240411	170900	35895665	4135	4135	4135	4135	0
149	20240411	170800	35895665	4135	4135	4135	4135	0
150	20240411	170700	35895665	4135	4135	4135	4135	0
151	20240411	170600	35895665	4135	4135	4135	4135	0
152	20240411	170500	35895665	4135	4135	4135	4135	924
153	20240411	170400	35895665	4135	4135	4135	4135	0
154	20240411	170300	35895665	4135	4135	4135	4135	0
155	20240411	170200	35895665	4135	4135	4135	4135	0
156	20240411	170100	35895665	4135	4135	4135	4135	0
157	20240411	170000	35895665	4135	4135	4135	4135	0
158	20240411	165900	35895665	4135	4135	4135	4135	0
159	20240411	165800	35895665	4135	4135	4135	4135	0
160	20240411	165700	35895665	4135	4135	4135	4135	0
161	20240411	165600	35895665	4135	4135	4135	4135	0
162	20240411	165500	35895665	4135	4135	4135	4135	0
163	20240411	165400	35895665	4135	4135	4135	4135	0
164	20240411	165300	35895665	4135	4135	4135	4135	0
165	20240411	165200	35895665	4135	4135	4135	4135	0
166	20240411	165100	35895665	4135	4135	4135	4135	0
167	20240411	165000	35895665	4135	4135	4135	4135	0
168	20240411	164900	35895665	4135	4135	4135	4135	0
169	20240411	164800	35895665	4135	4135	4135	4135	0
170	20240411	164700	35895665	4135	4135	4135	4135	0
171	20240411	164600	35895665	4135	4135	4135	4135	0
172	20240411	164500	35895665	4135	4135	4135	4135	0
173	20240411	164400	35895665	4135	4135	4135	4135	0
174	20240411	164300	35895665	4135	4135	4135	4135	0
175	20240411	164200	35895665	4135	4135	4135	4135	0
176	20240411	164100	35895665	4135	4135	4135	4135	0
177	20240411	164000	35895665	4135	4135	4135	4135	0
178	20240411	163900	35895665	4135	4135	4135	4135	0
179	20240411	163800	35895665	4135	4135	4135	4135	0
180	20240411	163700	35895665	4135	4135	4135	4135	0
181	20240411	163600	35895665	4135	4135	4135	4135	0
182	20240411	163500	35895665	4135	4135	4135	4135	924
183	20240411	163400	35895665	4135	4135	4135	4135	0
184	20240411	163300	35895665	4135	4135	4135	4135	0
185	20240411	163200	35895665	4135	4135	4135	4135	0
186	20240411	163100	35895665	4135	4135	4135	4135	0
187	20240411	163000	35895665	4135	4135	4135	4135	0
188	20240411	162900	35895665	4135	4135	4135	4135	0
189	20240411	162800	35895665	4135	4135	4135	4135	0
190	20240411	162700	35895665	4135	4135	4135	4135	0
191	20240411	162600	35895665	4135	4135	4135	4135	0
192	20240411	162500	35895665	4135	4135	4135	4135	0
193	20240411	162400	35895665	4135	4135	4135	4135	0
194	20240411	162300	35895665	4135	4135	4135	4135	0
195	20240411	162200	35895665	4135	4135	4135	4135	0
196	20240411	162100	35895665	4135	4135	4135	4135	0
197	20240411	162000	35895665	4135	4135	4135	4135	0
198	20240411	161900	35895665	4135	4135	4135	4135	0
199	20240411	161800	35895665	4135	4135	4135	4135	0
200	20240411	161700	35895665	4135	4135	4135	4135	0
201	20240411	161600	35895665	4135	4135	4135	4135	0
202	20240411	161500	35895665	4135	4135	4135	4135	0
203	20240411	161400	35895665	4135	4135	4135	4135	0
204	20240411	161300	35895665	4135	4135	4135	4135	0
205	20240411	161200	35895665	4135	4135	4135	4135	0
206	20240411	161100	35895665	4135	4135	4135	4135	0
207	20240411	161000	35895665	4135	4135	4135	4135	0
208	20240411	160900	35895665	4135	4135	4135	4135	0
209	20240411	160800	35895665	4135	4135	4135	4135	0
210	20240411	160700	35895665	4135	4135	4135	4135	0
211	20240411	160600	35895665	4135	4135	4135	4135	0
212	20240411	160500	35895665	4135	4135	4135	4135	924
213	20240411	160400	35895665	4135	4135	4135	4135	0
214	20240411	160300	35895665	4135	4135	4135	4135	0
215	20240411	160200	35895665	4135	4135	4135	4135	0
216	20240411	160100	35895665	4135	4135	4135	4135	0
217	20240411	160000	35895665	4135	4135	4135	4135	0
218	20240411	155900	35895665	4135	4135	4135	4135	0
219	20240411	155800	35895665	4135	4135	4135	4135	0
220	20240411	155700	35895665	4135	4135	4135	4135	0
221	20240411	155600	35895665	4135	4135	4135	4135	0
222	20240411	155500	35895665	4135	4135	4135	4135	0
223	20240411	155400	35895665	4135	4135	4135	4135	0
224	20240411	155300	35895665	4135	4135	4135	4135	0
225	20240411	155200	35895665	4135	4135	4135	4135	0
226	20240411	155100	35895665	4135	4135	4135	4135	0
227	20240411	155000	35895665	4135	4135	4135	4135	0
228	20240411	154900	35895665	4135	4135	4135	4135	0
229	20240411	154800	35895665	4135	4135	4135	4135	0
230	20240411	154700	35895665	4135	4135	4135	4135	0
231	20240411	154600	35895665	4135	4135	4135	4135	0
232	20240411	154500	35895665	4135	4135	4135	4135	0
233	20240411	154400	35895665	4135	4135	4135	4135	0
234	20240411	154300	35895665	4135	4135	4135	4135	0
235	20240411	154200	35895665	4135	4135	4135	4135	0
236	20240411	154100	35895665	4135	4135	4135	4135	0
237	20240411	154000	35895665	4135	4135	4135	4135	0
238	20240411	153900	35895665	4135	4135	4135	4135	0
239	20240411	153800	35895665	4135	4135	4135	4135	0
240	20240411	153700	35895665	4135	4135	4135	4135	0
241	20240411	153600	35895665	4135	4135	4135	4135	0
242	20240411	153500	35895665	4135	4135	4135	4135	924
243	20240411	153400	35895665	4135	4135	4135	4135	0
244	20240411	153300	35895665	4135	4135	4135	4135	0
245	20240411	153200	35895665	4135	4135	4135	4135	0
246	20240411	153100	35895665	4135	4135	4135	4135	0
247	20240411	153000	35895665	4135	4135	4135	4135	924
248	20240411	152900	32074925	4135	4135	4135	4135	0
249	20240411	152800	32074925	4135	4135	4135	4135	0
250	20240411	152700	32074925	4135	4135	4135	4135	0
251	20240411	152600	32074925	4135	4135	4135	4135	0
252	20240411	152500	32074925	4135	4135	4135	4135	0
253	20240411	152400	32074925	4135	4135	4135	4135	0
254	20240411	152300	32074925	4135	4135	4135	4135	0
255	20240411	152200	32074925	4135	4135	4135	4135	0
256	20240411	152100	32074925	4135	4135	4135	4135	0
257	20240411	152000	32074925	4135	4135	4135	4135	0
258	20240411	151900	32074925	4135	4135	4135	4135	0
259	20240411	151800	32074925	4135	4135	4135	4135	100
260	20240411	151700	31661425	4145	4145	4145	4145	0
261	20240411	151600	31661425	4145	4145	4145	4145	0
262	20240411	151500	31661425	4145	4145	4145	4145	0
263	20240411	151400	31661425	4145	4145	4145	4145	0
264	20240411	151300	31661425	4145	4145	4145	4145	6
265	20240411	151200	31636555	4145	4145	4145	4145	0
266	20240411	151100	31636555	4145	4145	4145	4145	0
267	20240411	151000	31636555	4145	4145	4145	4145	0
268	20240411	150900	31636555	4145	4145	4145	4145	0
269	20240411	150800	31636555	4145	4145	4145	4145	0
270	20240411	150700	31636555	4145	4145	4145	4140	8
271	20240411	150600	31603400	4140	4140	4140	4140	2
272	20240411	150500	31595120	4140	4140	4140	4140	0
273	20240411	150400	31595120	4140	4140	4140	4140	0
274	20240411	150300	31595120	4140	4140	4140	4140	0
275	20240411	150200	31595120	4140	4140	4140	4140	7
276	20240411	150100	31566140	4140	4140	4140	4140	0
277	20240411	150000	31566140	4140	4140	4140	4140	49
278	20240411	145900	31363280	4140	4140	4140	4140	0
279	20240411	145800	31363280	4140	4140	4140	4140	0
280	20240411	145700	31363280	4140	4140	4140	4140	0
281	20240411	145600	31363280	4140	4140	4140	4140	2
282	20240411	145500	31355000	4145	4145	4145	4145	2
283	20240411	145400	31346710	4145	4145	4145	4145	0
284	20240411	145300	31346710	4145	4145	4145	4145	0
285	20240411	145200	31346710	4145	4145	4145	4145	0
286	20240411	145100	31346710	4145	4145	4145	4145	0
287	20240411	145000	31346710	4145	4145	4145	4145	0
288	20240411	144900	31346710	4145	4145	4145	4145	0
289	20240411	144800	31346710	4145	4145	4145	4145	1
290	20240411	144700	31342565	4145	4145	4145	4145	0
291	20240411	144600	31342565	4145	4145	4145	4145	0
292	20240411	144500	31342565	4145	4145	4145	4145	0
293	20240411	144400	31342565	4145	4145	4145	4145	0
294	20240411	144300	31342565	4145	4145	4145	4145	0
295	20240411	144200	31342565	4145	4145	4145	4145	1
296	20240411	144100	31338420	4145	4145	4145	4145	1
297	20240411	144000	31334275	4145	4145	4145	4145	0
298	20240411	143900	31334275	4145	4145	4145	4145	0
299	20240411	143800	31334275	4145	4145	4145	4145	2
300	20240411	143700	31325985	4145	4145	4145	4145	0
301	20240411	143600	31325985	4145	4145	4145	4145	0
302	20240411	143500	31325985	4145	4145	4145	4145	0
303	20240411	143400	31325985	4145	4145	4145	4145	0
304	20240411	143300	31325985	4145	4145	4145	4145	1
305	20240411	143200	31321840	4145	4145	4145	4145	0
306	20240411	143100	31321840	4145	4145	4145	4145	0
307	20240411	143000	31321840	4145	4145	4145	4145	2
308	20240411	142900	31313550	4145	4145	4145	4145	0
309	20240411	142800	31313550	4145	4145	4145	4145	0
310	20240411	142700	31313550	4145	4145	4145	4145	0
311	20240411	142600	31313550	4145	4145	4145	4145	186
312	20240411	142500	30542580	4145	4145	4145	4145	1
313	20240411	142400	30538435	4140	4140	4140	4140	0
314	20240411	142300	30538435	4140	4140	4140	4140	0
315	20240411	142200	30538435	4140	4140	4140	4140	0
316	20240411	142100	30538435	4140	4140	4140	4140	0
317	20240411	142000	30538435	4140	4140	4140	4140	0
318	20240411	141900	30538435	4140	4140	4140	4140	0
319	20240411	141800	30538435	4140	4140	4140	4140	0
320	20240411	141700	30538435	4140	4140	4140	4140	0
321	20240411	141600	30538435	4140	4140	4140	4140	1500
322	20240411	141500	24328435	4140	4140	4140	4140	0
323	20240411	141400	24328435	4140	4140	4140	4140	0
324	20240411	141300	24328435	4140	4140	4140	4140	0
325	20240411	141200	24328435	4140	4140	4140	4140	0
326	20240411	141100	24328435	4140	4140	4140	4140	0
327	20240411	141000	24328435	4140	4140	4140	4140	0
328	20240411	140900	24328435	4140	4140	4140	4140	0
329	20240411	140800	24328435	4140	4140	4140	4140	0
330	20240411	140700	24328435	4140	4140	4140	4140	0
331	20240411	140600	24328435	4140	4140	4140	4140	10
332	20240411	140500	24287035	4135	4135	4135	4135	0
333	20240411	140400	24287035	4135	4135	4135	4135	0
334	20240411	140300	24287035	4135	4135	4135	4135	0
335	20240411	140200	24287035	4135	4135	4135	4135	1
336	20240411	140100	24282900	4135	4135	4135	4135	0
337	20240411	140000	24282900	4135	4135	4135	4135	0
338	20240411	135900	24282900	4135	4135	4135	4135	0
339	20240411	135800	24282900	4135	4135	4135	4135	51
340	20240411	135700	24072015	4140	4140	4140	4140	0
341	20240411	135600	24072015	4140	4140	4140	4140	49
342	20240411	135500	23869155	4140	4140	4140	4140	0
343	20240411	135400	23869155	4140	4140	4140	4140	0
344	20240411	135300	23869155	4140	4140	4140	4140	0
345	20240411	135200	23869155	4140	4140	4140	4140	3
346	20240411	135100	23856735	4140	4140	4140	4140	0
347	20240411	135000	23856735	4140	4140	4140	4140	0
348	20240411	134900	23856735	4140	4140	4140	4140	0
349	20240411	134800	23856735	4140	4140	4140	4140	0
350	20240411	134700	23856735	4140	4140	4140	4140	0
351	20240411	134600	23856735	4140	4140	4140	4140	0
352	20240411	134500	23856735	4140	4140	4140	4140	0
353	20240411	134400	23856735	4140	4140	4140	4140	0
354	20240411	134300	23856735	4140	4140	4140	4140	0
355	20240411	134200	23856735	4140	4140	4140	4140	0
356	20240411	134100	23856735	4140	4140	4140	4140	0
357	20240411	134000	23856735	4140	4140	4140	4140	0
358	20240411	133900	23856735	4140	4145	4145	4140	305
359	20240411	133800	22593265	4150	4150	4150	4150	0
360	20240411	133700	22593265	4150	4150	4150	4150	0
361	20240411	133600	22593265	4150	4150	4150	4150	0
362	20240411	133500	22593265	4150	4150	4150	4150	0
363	20240411	133400	22593265	4150	4150	4150	4150	0
364	20240411	133300	22593265	4150	4150	4150	4150	0
365	20240411	133200	22593265	4150	4150	4150	4150	0
366	20240411	133100	22593265	4150	4150	4150	4150	0
367	20240411	133000	22593265	4150	4150	4150	4150	0
368	20240411	132900	22593265	4150	4150	4150	4150	0
369	20240411	132800	22593265	4150	4150	4150	4150	0
370	20240411	132700	22593265	4150	4150	4150	4150	0
371	20240411	132600	22593265	4150	4150	4150	4150	0
372	20240411	132500	22593265	4150	4150	4150	4150	0
373	20240411	132400	22593265	4150	4150	4150	4150	0
374	20240411	132300	22593265	4150	4150	4150	4150	0
375	20240411	132200	22593265	4150	4150	4150	4150	0
376	20240411	132100	22593265	4150	4150	4150	4150	0
377	20240411	132000	22593265	4150	4150	4150	4150	0
378	20240411	131900	22593265	4150	4150	4150	4150	0
379	20240411	131800	22593265	4150	4150	4150	4150	0
380	20240411	131700	22593265	4150	4150	4150	4150	0
381	20240411	131600	22593265	4150	4150	4150	4150	600
382	20240411	131500	20103265	4140	4140	4140	4140	0
383	20240411	131400	20103265	4140	4140	4140	4140	0
384	20240411	131300	20103265	4140	4140	4140	4140	0
385	20240411	131200	20103265	4140	4140	4140	4140	0
386	20240411	131100	20103265	4140	4140	4140	4140	0
387	20240411	131000	20103265	4140	4140	4140	4140	0
388	20240411	130900	20103265	4140	4140	4140	4140	0
389	20240411	130800	20103265	4140	4140	4140	4140	0
390	20240411	130700	20103265	4140	4140	4140	4140	0
391	20240411	130600	20103265	4140	4140	4140	4140	0
392	20240411	130500	20103265	4140	4140	4140	4140	0
393	20240411	130400	20103265	4140	4140	4140	4140	0
394	20240411	130300	20103265	4140	4140	4140	4140	0
395	20240411	130200	20103265	4140	4140	4140	4140	0
396	20240411	130100	20103265	4140	4140	4140	4140	0
397	20240411	130000	20103265	4140	4140	4140	4140	0
398	20240411	125900	20103265	4140	4140	4140	4140	0
399	20240411	125800	20103265	4140	4140	4140	4140	0
400	20240411	125700	20103265	4140	4140	4140	4140	0
401	20240411	125600	20103265	4140	4140	4140	4140	50
402	20240411	125500	19896265	4140	4140	4140	4140	0
403	20240411	125400	19896265	4140	4140	4140	4140	0
404	20240411	125300	19896265	4140	4140	4140	4140	0
405	20240411	125200	19896265	4140	4140	4140	4140	0
406	20240411	125100	19896265	4140	4140	4140	4140	0
407	20240411	125000	19896265	4140	4140	4140	4140	14
408	20240411	124900	19838305	4150	4150	4150	4150	0
409	20240411	124800	19838305	4150	4150	4150	4150	0
410	20240411	124700	19838305	4150	4150	4150	4150	0
411	20240411	124600	19838305	4150	4150	4150	4150	0
412	20240411	124500	19838305	4150	4150	4150	4150	0
413	20240411	124400	19838305	4150	4150	4150	4150	0
414	20240411	124300	19838305	4150	4150	4150	4150	0
415	20240411	124200	19838305	4150	4150	4150	4150	0
416	20240411	124100	19838305	4150	4150	4150	4150	0
417	20240411	124000	19838305	4150	4150	4150	4150	0
418	20240411	123900	19838305	4150	4150	4150	4150	0
419	20240411	123800	19838305	4150	4150	4150	4150	0
420	20240411	123700	19838305	4150	4150	4150	4150	0
421	20240411	123600	19838305	4150	4150	4150	4150	1222
422	20240411	123500	14767005	4150	4150	4150	4150	0
423	20240411	123400	14767005	4150	4150	4150	4150	0
424	20240411	123300	14767005	4150	4150	4150	4150	0
425	20240411	123200	14767005	4150	4150	4150	4150	0
426	20240411	123100	14767005	4150	4150	4150	4150	0
427	20240411	123000	14767005	4150	4150	4150	4150	0
428	20240411	122900	14767005	4150	4150	4150	4150	0
429	20240411	122800	14767005	4150	4150	4150	4150	0
430	20240411	122700	14767005	4150	4150	4150	4150	0
431	20240411	122600	14767005	4150	4150	4150	4150	0
432	20240411	122500	14767005	4150	4150	4150	4150	0
433	20240411	122400	14767005	4150	4150	4150	4150	0
434	20240411	122300	14767005	4150	4150	4150	4150	0
435	20240411	122200	14767005	4150	4150	4150	4150	0
436	20240411	122100	14767005	4150	4150	4150	4150	0
437	20240411	122000	14767005	4150	4150	4150	4150	0
438	20240411	121900	14767005	4150	4150	4150	4150	0
439	20240411	121800	14767005	4150	4150	4150	4150	0
440	20240411	121700	14767005	4150	4150	4150	4150	0
441	20240411	121600	14767005	4150	4150	4150	4150	0
442	20240411	121500	14767005	4150	4150	4150	4150	0
443	20240411	121400	14767005	4150	4150	4150	4150	0
444	20240411	121300	14767005	4150	4150	4150	4150	0
445	20240411	121200	14767005	4150	4150	4150	4150	0
446	20240411	121100	14767005	4150	4150	4150	4150	0
447	20240411	121000	14767005	4150	4150	4150	4150	0
448	20240411	120900	14767005	4150	4150	4150	4150	60
449	20240411	120800	14518005	4150	4150	4150	4150	0
450	20240411	120700	14518005	4150	4150	4150	4150	0
451	20240411	120600	14518005	4150	4150	4150	4150	0
452	20240411	120500	14518005	4150	4150	4150	4150	0
453	20240411	120400	14518005	4150	4150	4150	4150	0
454	20240411	120300	14518005	4150	4150	4150	4150	0
455	20240411	120200	14518005	4150	4150	4150	4150	0
456	20240411	120100	14518005	4150	4150	4150	4150	0
457	20240411	120000	14518005	4150	4150	4150	4150	0
458	20240411	115900	14518005	4150	4150	4150	4150	0
459	20240411	115800	14518005	4150	4150	4150	4150	0
460	20240411	115700	14518005	4150	4150	4150	4150	0
461	20240411	115600	14518005	4150	4150	4150	4150	0
462	20240411	115500	14518005	4150	4150	4150	4150	0
463	20240411	115400	14518005	4150	4150	4150	4150	0
464	20240411	115300	14518005	4150	4150	4150	4150	1
465	20240411	115200	14513855	4145	4145	4145	4145	0
466	20240411	115100	14513855	4145	4145	4145	4145	0
467	20240411	115000	14513855	4145	4145	4145	4145	0
468	20240411	114900	14513855	4145	4145	4145	4145	0
469	20240411	114800	14513855	4145	4145	4145	4145	0
470	20240411	114700	14513855	4145	4145	4145	4145	0
471	20240411	114600	14513855	4145	4145	4145	4145	0
472	20240411	114500	14513855	4145	4145	4145	4145	0
473	20240411	114400	14513855	4145	4145	4145	4145	0
474	20240411	114300	14513855	4145	4145	4145	4145	0
475	20240411	114200	14513855	4145	4145	4145	4145	0
476	20240411	114100	14513855	4145	4145	4145	4145	0
477	20240411	114000	14513855	4145	4145	4145	4145	0
478	20240411	113900	14513855	4145	4145	4145	4145	0
479	20240411	113800	14513855	4145	4145	4145	4145	0
480	20240411	113700	14513855	4145	4145	4145	4145	0
481	20240411	113600	14513855	4145	4145	4145	4145	0
482	20240411	113500	14513855	4145	4145	4145	4145	0
483	20240411	113400	14513855	4145	4145	4145	4145	1
484	20240411	113300	14509710	4145	4145	4145	4145	0
485	20240411	113200	14509710	4145	4145	4145	4145	0
486	20240411	113100	14509710	4145	4145	4145	4145	0
487	20240411	113000	14509710	4145	4145	4145	4145	0
488	20240411	112900	14509710	4145	4145	4145	4145	54
489	20240411	112800	14285880	4140	4140	4140	4140	0
490	20240411	112700	14285880	4140	4140	4140	4140	0
491	20240411	112600	14285880	4140	4140	4140	4140	0
492	20240411	112500	14285880	4140	4140	4140	4140	0
493	20240411	112400	14285880	4140	4140	4140	4140	0
494	20240411	112300	14285880	4140	4140	4140	4140	0
495	20240411	112200	14285880	4140	4140	4140	4140	0
496	20240411	112100	14285880	4140	4140	4140	4140	0
497	20240411	112000	14285880	4140	4140	4140	4140	0
498	20240411	111900	14285880	4140	4140	4140	4140	0
499	20240411	111800	14285880	4140	4140	4140	4140	1
500	20240411	111700	14281740	4140	4140	4140	4140	0
501	20240411	111600	14281740	4140	4140	4140	4140	0
502	20240411	111500	14281740	4140	4140	4140	4140	180
503	20240411	111400	13536540	4145	4145	4145	4145	0
504	20240411	111300	13536540	4145	4145	4145	4145	0
505	20240411	111200	13536540	4145	4145	4145	4145	0
506	20240411	111100	13536540	4145	4145	4145	4145	0
507	20240411	111000	13536540	4145	4145	4145	4145	0
508	20240411	110900	13536540	4145	4145	4145	4145	0
509	20240411	110800	13536540	4145	4145	4145	4145	0
510	20240411	110700	13536540	4145	4145	4145	4145	0
511	20240411	110600	13536540	4145	4145	4145	4145	0
512	20240411	110500	13536540	4145	4145	4145	4145	114
513	20240411	110400	13064010	4145	4145	4145	4145	0
514	20240411	110300	13064010	4145	4145	4145	4145	0
515	20240411	110200	13064010	4145	4145	4145	4145	0
516	20240411	110100	13064010	4145	4145	4145	4145	0
517	20240411	110000	13064010	4145	4145	4145	4145	0
518	20240411	105900	13064010	4145	4145	4145	4145	0
519	20240411	105800	13064010	4145	4145	4145	4145	0
520	20240411	105700	13064010	4145	4145	4145	4145	24
521	20240411	105600	12964530	4145	4145	4145	4145	45
522	20240411	105500	12778005	4145	4140	4145	4140	6
523	20240411	105400	12753140	4150	4150	4150	4150	35
524	20240411	105300	12607890	4150	4150	4150	4150	5
525	20240411	105200	12587140	4145	4145	4145	4145	5
526	20240411	105100	12566415	4140	4140	4140	4140	49
527	20240411	105000	12363555	4140	4140	4140	4140	5
528	20240411	104900	12342855	4140	4140	4140	4140	0
529	20240411	104800	12342855	4140	4140	4140	4140	0
530	20240411	104700	12342855	4140	4140	4140	4140	0
531	20240411	104600	12342855	4140	4140	4140	4140	0
532	20240411	104500	12342855	4140	4140	4140	4140	0
533	20240411	104400	12342855	4140	4140	4140	4140	0
534	20240411	104300	12342855	4140	4140	4140	4140	1
535	20240411	104200	12338715	4150	4150	4150	4150	0
536	20240411	104100	12338715	4150	4150	4150	4150	0
537	20240411	104000	12338715	4150	4150	4150	4150	0
538	20240411	103900	12338715	4150	4150	4150	4150	0
539	20240411	103800	12338715	4150	4150	4150	4150	0
540	20240411	103700	12338715	4150	4150	4150	4150	0
541	20240411	103600	12338715	4150	4150	4150	4150	0
542	20240411	103500	12338715	4150	4150	4150	4150	0
543	20240411	103400	12338715	4150	4150	4150	4150	0
544	20240411	103300	12338715	4150	4150	4150	4150	0
545	20240411	103200	12338715	4150	4150	4150	4150	50
546	20240411	103100	12131215	4155	4155	4155	4155	0
547	20240411	103000	12131215	4155	4155	4155	4155	18
548	20240411	102900	12056425	4135	4135	4135	4135	0
549	20240411	102800	12056425	4135	4135	4135	4135	11
550	20240411	102700	12010940	4135	4135	4135	4135	0
551	20240411	102600	12010940	4135	4135	4135	4135	0
552	20240411	102500	12010940	4135	4135	4135	4135	0
553	20240411	102400	12010940	4135	4135	4135	4135	0
554	20240411	102300	12010940	4135	4135	4135	4135	0
555	20240411	102200	12010940	4135	4135	4135	4135	0
556	20240411	102100	12010940	4135	4135	4135	4135	200
557	20240411	102000	11183940	4140	4140	4140	4140	46
558	20240411	101900	10993500	4140	4140	4140	4140	0
559	20240411	101800	10993500	4140	4140	4140	4140	0
560	20240411	101700	10993500	4140	4140	4140	4140	0
561	20240411	101600	10993500	4140	4140	4140	4140	0
562	20240411	101500	10993500	4140	4140	4140	4140	0
563	20240411	101400	10993500	4140	4140	4140	4140	0
564	20240411	101300	10993500	4140	4140	4140	4140	0
565	20240411	101200	10993500	4140	4140	4140	4140	0
566	20240411	101100	10993500	4140	4140	4140	4140	0
567	20240411	101000	10993500	4140	4140	4140	4140	0
568	20240411	100900	10993500	4140	4140	4140	4140	2
569	20240411	100800	10985220	4140	4140	4140	4140	25
570	20240411	100700	10881720	4140	4140	4140	4140	24
571	20240411	100600	10782360	4140	4140	4140	4140	53
572	20240411	100500	10562940	4140	4140	4140	4140	2
573	20240411	100400	10554660	4140	4140	4140	4140	1
574	20240411	100300	10550520	4140	4140	4140	4140	1
575	20240411	100200	10546380	4140	4140	4140	4140	0
576	20240411	100100	10546380	4140	4140	4140	4140	6
577	20240411	100000	10521540	4140	4140	4140	4140	0
578	20240411	095900	10521540	4140	4140	4140	4140	0
579	20240411	095800	10521540	4140	4140	4140	4140	0
580	20240411	095700	10521540	4140	4140	4140	4140	0
581	20240411	095600	10521540	4140	4140	4140	4140	0
582	20240411	095500	10521540	4140	4140	4140	4140	0
583	20240411	095400	10521540	4140	4140	4140	4140	0
584	20240411	095300	10521540	4140	4145	4145	4140	65
585	20240411	095200	10252215	4160	4160	4160	4160	0
586	20240411	095100	10252215	4160	4160	4160	4160	0
587	20240411	095000	10252215	4160	4160	4160	4160	0
588	20240411	094900	10252215	4160	4160	4160	4160	5
589	20240411	094800	10231415	4160	4160	4160	4160	0
590	20240411	094700	10231415	4160	4160	4160	4160	0
591	20240411	094600	10231415	4160	4160	4160	4160	0
592	20240411	094500	10231415	4160	4160	4160	4160	0
593	20240411	094400	10231415	4160	4160	4160	4160	10
594	20240411	094300	10189815	4140	4140	4140	4140	0
595	20240411	094200	10189815	4140	4140	4140	4140	0
596	20240411	094100	10189815	4140	4140	4140	4140	0
597	20240411	094000	10189815	4140	4140	4140	4140	0
598	20240411	093900	10189815	4140	4140	4140	4140	0
599	20240411	093800	10189815	4140	4140	4140	4140	0
600	20240411	093700	10189815	4140	4140	4140	4140	14
601	20240411	093600	10131855	4140	4145	4145	4135	622
602	20240411	093500	7557740	4130	4130	4130	4130	0
603	20240411	093400	7557740	4130	4130	4130	4130	0
604	20240411	093300	7557740	4130	4130	4130	4130	0
605	20240411	093200	7557740	4130	4130	4130	4130	0
606	20240411	093100	7557740	4130	4130	4130	4130	0
607	20240411	093000	7557740	4130	4130	4130	4130	0
608	20240411	092900	7557740	4130	4130	4130	4130	0
609	20240411	092800	7557740	4130	4130	4130	4130	0
610	20240411	092700	7557740	4130	4130	4130	4130	0
611	20240411	092600	7557740	4130	4130	4130	4130	0
612	20240411	092500	7557740	4130	4130	4130	4130	0
613	20240411	092400	7557740	4130	4130	4130	4130	0
614	20240411	092300	7557740	4130	4130	4130	4130	0
615	20240411	092200	7557740	4130	4130	4130	4130	0
616	20240411	092100	7557740	4130	4130	4130	4130	0
617	20240411	092000	7557740	4130	4130	4130	4130	0
618	20240411	091900	7557740	4130	4135	4135	4130	200
619	20240411	091800	6731720	4135	4135	4135	4135	0
620	20240411	091700	6731720	4135	4135	4135	4135	100
621	20240411	091600	6318220	4135	4135	4135	4135	1
622	20240411	091500	6314085	4130	4130	4130	4130	0
623	20240411	091400	6314085	4130	4130	4130	4130	200
624	20240411	091300	5488085	4130	4130	4130	4130	0
625	20240411	091200	5488085	4130	4160	4160	4125	691
626	20240411	091100	2619780	4165	4175	4175	4165	4
627	20240411	091000	2603090	4165	4165	4165	4165	120
628	20240411	090900	2103290	4170	4170	4170	4170	230
629	20240411	090800	1144190	4175	4175	4175	4175	0
630	20240411	090700	1144190	4175	4175	4175	4175	9
631	20240411	090600	1106615	4175	4180	4180	4175	46
632	20240411	090500	914380	4185	4185	4185	4185	0
633	20240411	090400	914380	4185	4185	4185	4185	9
634	20240411	090300	876715	4195	4195	4195	4195	0
635	20240411	090200	876715	4195	4195	4195	4195	0
636	20240411	090100	876715	4195	4195	4195	4190	34
637	20240411	090000	734125	4195	4195	4195	4195	175