KissMeData/246250/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202600	17826240	5030	5030	5030	5030	122
3	20240403	202500	17826240	5030	5030	5030	5030	0
4	20240403	202400	17826240	5030	5030	5030	5030	0
5	20240403	202300	17826240	5030	5030	5030	5030	0
6	20240403	202200	17826240	5030	5030	5030	5030	0
7	20240403	202100	17826240	5030	5030	5030	5030	0
8	20240403	202000	17826240	5030	5030	5030	5030	0
9	20240403	201900	17826240	5030	5030	5030	5030	0
10	20240403	201800	17826240	5030	5030	5030	5030	0
11	20240403	201700	17826240	5030	5030	5030	5030	0
12	20240403	201600	17826240	5030	5030	5030	5030	0
13	20240403	201500	17826240	5030	5030	5030	5030	0
14	20240403	201400	17826240	5030	5030	5030	5030	0
15	20240403	201300	17826240	5030	5030	5030	5030	0
16	20240403	201200	17826240	5030	5030	5030	5030	0
17	20240403	201100	17826240	5030	5030	5030	5030	0
18	20240403	201000	17826240	5030	5030	5030	5030	0
19	20240403	200900	17826240	5030	5030	5030	5030	0
20	20240403	200800	17826240	5030	5030	5030	5030	0
21	20240403	200700	17826240	5030	5030	5030	5030	0
22	20240403	200600	17826240	5030	5030	5030	5030	0
23	20240403	200500	17826240	5030	5030	5030	5030	0
24	20240403	200400	17826240	5030	5030	5030	5030	0
25	20240403	200300	17826240	5030	5030	5030	5030	0
26	20240403	200200	17826240	5030	5030	5030	5030	0
27	20240403	200100	17826240	5030	5030	5030	5030	0
28	20240403	200000	17826240	5030	5030	5030	5030	0
29	20240403	195900	17826240	5030	5030	5030	5030	0
30	20240403	195800	17826240	5030	5030	5030	5030	0
31	20240403	195700	17826240	5030	5030	5030	5030	0
32	20240403	195600	17826240	5030	5030	5030	5030	122
33	20240403	195500	17826240	5030	5030	5030	5030	0
34	20240403	195400	17826240	5030	5030	5030	5030	0
35	20240403	195300	17826240	5030	5030	5030	5030	0
36	20240403	195200	17826240	5030	5030	5030	5030	0
37	20240403	195100	17826240	5030	5030	5030	5030	0
38	20240403	195000	17826240	5030	5030	5030	5030	0
39	20240403	194900	17826240	5030	5030	5030	5030	0
40	20240403	194800	17826240	5030	5030	5030	5030	0
41	20240403	194700	17826240	5030	5030	5030	5030	0
42	20240403	194600	17826240	5030	5030	5030	5030	0
43	20240403	194500	17826240	5030	5030	5030	5030	0
44	20240403	194400	17826240	5030	5030	5030	5030	0
45	20240403	194300	17826240	5030	5030	5030	5030	0
46	20240403	194200	17826240	5030	5030	5030	5030	0
47	20240403	194100	17826240	5030	5030	5030	5030	0
48	20240403	194000	17826240	5030	5030	5030	5030	0
49	20240403	193900	17826240	5030	5030	5030	5030	0
50	20240403	193800	17826240	5030	5030	5030	5030	0
51	20240403	193700	17826240	5030	5030	5030	5030	0
52	20240403	193600	17826240	5030	5030	5030	5030	0
53	20240403	193500	17826240	5030	5030	5030	5030	0
54	20240403	193400	17826240	5030	5030	5030	5030	0
55	20240403	193300	17826240	5030	5030	5030	5030	0
56	20240403	193200	17826240	5030	5030	5030	5030	0
57	20240403	193100	17826240	5030	5030	5030	5030	0
58	20240403	193000	17826240	5030	5030	5030	5030	0
59	20240403	192900	17826240	5030	5030	5030	5030	0
60	20240403	192800	17826240	5030	5030	5030	5030	0
61	20240403	192700	17826240	5030	5030	5030	5030	0
62	20240403	192600	17826240	5030	5030	5030	5030	122
63	20240403	192500	17826240	5030	5030	5030	5030	0
64	20240403	192400	17826240	5030	5030	5030	5030	0
65	20240403	192300	17826240	5030	5030	5030	5030	0
66	20240403	192200	17826240	5030	5030	5030	5030	0
67	20240403	192100	17826240	5030	5030	5030	5030	0
68	20240403	192000	17826240	5030	5030	5030	5030	0
69	20240403	191900	17826240	5030	5030	5030	5030	0
70	20240403	191800	17826240	5030	5030	5030	5030	0
71	20240403	191700	17826240	5030	5030	5030	5030	0
72	20240403	191600	17826240	5030	5030	5030	5030	0
73	20240403	191500	17826240	5030	5030	5030	5030	0
74	20240403	191400	17826240	5030	5030	5030	5030	0
75	20240403	191300	17826240	5030	5030	5030	5030	0
76	20240403	191200	17826240	5030	5030	5030	5030	0
77	20240403	191100	17826240	5030	5030	5030	5030	0
78	20240403	191000	17826240	5030	5030	5030	5030	0
79	20240403	190900	17826240	5030	5030	5030	5030	0
80	20240403	190800	17826240	5030	5030	5030	5030	0
81	20240403	190700	17826240	5030	5030	5030	5030	0
82	20240403	190600	17826240	5030	5030	5030	5030	0
83	20240403	190500	17826240	5030	5030	5030	5030	0
84	20240403	190400	17826240	5030	5030	5030	5030	0
85	20240403	190300	17826240	5030	5030	5030	5030	0
86	20240403	190200	17826240	5030	5030	5030	5030	0
87	20240403	190100	17826240	5030	5030	5030	5030	0
88	20240403	190000	17826240	5030	5030	5030	5030	0
89	20240403	185900	17826240	5030	5030	5030	5030	0
90	20240403	185800	17826240	5030	5030	5030	5030	0
91	20240403	185700	17826240	5030	5030	5030	5030	0
92	20240403	185600	17826240	5030	5030	5030	5030	122
93	20240403	185500	17826240	5030	5030	5030	5030	0
94	20240403	185400	17826240	5030	5030	5030	5030	0
95	20240403	185300	17826240	5030	5030	5030	5030	0
96	20240403	185200	17826240	5030	5030	5030	5030	0
97	20240403	185100	17826240	5030	5030	5030	5030	0
98	20240403	185000	17826240	5030	5030	5030	5030	0
99	20240403	184900	17826240	5030	5030	5030	5030	0
100	20240403	184800	17826240	5030	5030	5030	5030	0
101	20240403	184700	17826240	5030	5030	5030	5030	0
102	20240403	184600	17826240	5030	5030	5030	5030	0
103	20240403	184500	17826240	5030	5030	5030	5030	0
104	20240403	184400	17826240	5030	5030	5030	5030	0
105	20240403	184300	17826240	5030	5030	5030	5030	0
106	20240403	184200	17826240	5030	5030	5030	5030	0
107	20240403	184100	17826240	5030	5030	5030	5030	0
108	20240403	184000	17826240	5030	5030	5030	5030	0
109	20240403	183900	17826240	5030	5030	5030	5030	0
110	20240403	183800	17826240	5030	5030	5030	5030	0
111	20240403	183700	17826240	5030	5030	5030	5030	0
112	20240403	183600	17826240	5030	5030	5030	5030	0
113	20240403	183500	17826240	5030	5030	5030	5030	0
114	20240403	183400	17826240	5030	5030	5030	5030	0
115	20240403	183300	17826240	5030	5030	5030	5030	0
116	20240403	183200	17826240	5030	5030	5030	5030	0
117	20240403	183100	17826240	5030	5030	5030	5030	0
118	20240403	183000	17826240	5030	5030	5030	5030	0
119	20240403	182900	17826240	5030	5030	5030	5030	0
120	20240403	182800	17826240	5030	5030	5030	5030	0
121	20240403	182700	17826240	5030	5030	5030	5030	0
122	20240403	182600	17826240	5030	5030	5030	5030	122
123	20240403	182500	17826240	5030	5030	5030	5030	0
124	20240403	182400	17826240	5030	5030	5030	5030	0
125	20240403	182300	17826240	5030	5030	5030	5030	0
126	20240403	182200	17826240	5030	5030	5030	5030	0
127	20240403	182100	17826240	5030	5030	5030	5030	0
128	20240403	182000	17826240	5030	5030	5030	5030	0
129	20240403	181900	17826240	5030	5030	5030	5030	0
130	20240403	181800	17826240	5030	5030	5030	5030	0
131	20240403	181700	17826240	5030	5030	5030	5030	0
132	20240403	181600	17826240	5030	5030	5030	5030	0
133	20240403	181500	17826240	5030	5030	5030	5030	0
134	20240403	181400	17826240	5030	5030	5030	5030	0
135	20240403	181300	17826240	5030	5030	5030	5030	0
136	20240403	181200	17826240	5030	5030	5030	5030	0
137	20240403	181100	17826240	5030	5030	5030	5030	0
138	20240403	181000	17826240	5030	5030	5030	5030	0
139	20240403	180900	17826240	5030	5030	5030	5030	0
140	20240403	180800	17826240	5030	5030	5030	5030	0
141	20240403	180700	17826240	5030	5030	5030	5030	0
142	20240403	180600	17826240	5030	5030	5030	5030	0
143	20240403	180500	17826240	5030	5030	5030	5030	0
144	20240403	180400	17826240	5030	5030	5030	5030	0
145	20240403	180300	17826240	5030	5030	5030	5030	0
146	20240403	180200	17826240	5030	5030	5030	5030	0
147	20240403	180100	17826240	5030	5030	5030	5030	0
148	20240403	180000	17826240	5030	5030	5030	5030	0
149	20240403	175900	17826240	5030	5030	5030	5030	0
150	20240403	175800	17826240	5030	5030	5030	5030	0
151	20240403	175700	17826240	5030	5030	5030	5030	0
152	20240403	175600	17826240	5030	5030	5030	5030	122
153	20240403	175500	17826240	5030	5030	5030	5030	0
154	20240403	175400	17826240	5030	5030	5030	5030	0
155	20240403	175300	17826240	5030	5030	5030	5030	0
156	20240403	175200	17826240	5030	5030	5030	5030	0
157	20240403	175100	17826240	5030	5030	5030	5030	0
158	20240403	175000	17826240	5030	5030	5030	5030	0
159	20240403	174900	17826240	5030	5030	5030	5030	0
160	20240403	174800	17826240	5030	5030	5030	5030	0
161	20240403	174700	17826240	5030	5030	5030	5030	0
162	20240403	174600	17826240	5030	5030	5030	5030	0
163	20240403	174500	17826240	5030	5030	5030	5030	0
164	20240403	174400	17826240	5030	5030	5030	5030	0
165	20240403	174300	17826240	5030	5030	5030	5030	0
166	20240403	174200	17826240	5030	5030	5030	5030	0
167	20240403	174100	17826240	5030	5030	5030	5030	0
168	20240403	174000	17826240	5030	5030	5030	5030	0
169	20240403	173900	17826240	5030	5030	5030	5030	0
170	20240403	173800	17826240	5030	5030	5030	5030	0
171	20240403	173700	17826240	5030	5030	5030	5030	0
172	20240403	173600	17826240	5030	5030	5030	5030	0
173	20240403	173500	17826240	5030	5030	5030	5030	0
174	20240403	173400	17826240	5030	5030	5030	5030	0
175	20240403	173300	17826240	5030	5030	5030	5030	0
176	20240403	173200	17826240	5030	5030	5030	5030	0
177	20240403	173100	17826240	5030	5030	5030	5030	0
178	20240403	173000	17826240	5030	5030	5030	5030	0
179	20240403	172900	17826240	5030	5030	5030	5030	0
180	20240403	172800	17826240	5030	5030	5030	5030	0
181	20240403	172700	17826240	5030	5030	5030	5030	0
182	20240403	172600	17826240	5030	5030	5030	5030	122
183	20240403	172500	17826240	5030	5030	5030	5030	0
184	20240403	172400	17826240	5030	5030	5030	5030	0
185	20240403	172300	17826240	5030	5030	5030	5030	0
186	20240403	172200	17826240	5030	5030	5030	5030	0
187	20240403	172100	17826240	5030	5030	5030	5030	0
188	20240403	172000	17826240	5030	5030	5030	5030	0
189	20240403	171900	17826240	5030	5030	5030	5030	0
190	20240403	171800	17826240	5030	5030	5030	5030	0
191	20240403	171700	17826240	5030	5030	5030	5030	0
192	20240403	171600	17826240	5030	5030	5030	5030	0
193	20240403	171500	17826240	5030	5030	5030	5030	0
194	20240403	171400	17826240	5030	5030	5030	5030	0
195	20240403	171300	17826240	5030	5030	5030	5030	0
196	20240403	171200	17826240	5030	5030	5030	5030	0
197	20240403	171100	17826240	5030	5030	5030	5030	0
198	20240403	171000	17826240	5030	5030	5030	5030	0
199	20240403	170900	17826240	5030	5030	5030	5030	0
200	20240403	170800	17826240	5030	5030	5030	5030	0
201	20240403	170700	17826240	5030	5030	5030	5030	0
202	20240403	170600	17826240	5030	5030	5030	5030	0
203	20240403	170500	17826240	5030	5030	5030	5030	0
204	20240403	170400	17826240	5030	5030	5030	5030	0
205	20240403	170300	17826240	5030	5030	5030	5030	0
206	20240403	170200	17826240	5030	5030	5030	5030	0
207	20240403	170100	17826240	5030	5030	5030	5030	0
208	20240403	170000	17826240	5030	5030	5030	5030	0
209	20240403	165900	17826240	5030	5030	5030	5030	0
210	20240403	165800	17826240	5030	5030	5030	5030	0
211	20240403	165700	17826240	5030	5030	5030	5030	0
212	20240403	165600	17826240	5030	5030	5030	5030	122
213	20240403	165500	17826240	5030	5030	5030	5030	0
214	20240403	165400	17826240	5030	5030	5030	5030	0
215	20240403	165300	17826240	5030	5030	5030	5030	0
216	20240403	165200	17826240	5030	5030	5030	5030	0
217	20240403	165100	17826240	5030	5030	5030	5030	0
218	20240403	165000	17826240	5030	5030	5030	5030	0
219	20240403	164900	17826240	5030	5030	5030	5030	0
220	20240403	164800	17826240	5030	5030	5030	5030	0
221	20240403	164700	17826240	5030	5030	5030	5030	0
222	20240403	164600	17826240	5030	5030	5030	5030	0
223	20240403	164500	17826240	5030	5030	5030	5030	0
224	20240403	164400	17826240	5030	5030	5030	5030	0
225	20240403	164300	17826240	5030	5030	5030	5030	0
226	20240403	164200	17826240	5030	5030	5030	5030	0
227	20240403	164100	17826240	5030	5030	5030	5030	0
228	20240403	164000	17826240	5030	5030	5030	5030	0
229	20240403	163900	17826240	5030	5030	5030	5030	0
230	20240403	163800	17826240	5030	5030	5030	5030	0
231	20240403	163700	17826240	5030	5030	5030	5030	0
232	20240403	163600	17826240	5030	5030	5030	5030	0
233	20240403	163500	17826240	5030	5030	5030	5030	0
234	20240403	163400	17826240	5030	5030	5030	5030	0
235	20240403	163300	17826240	5030	5030	5030	5030	0
236	20240403	163200	17826240	5030	5030	5030	5030	0
237	20240403	163100	17826240	5030	5030	5030	5030	0
238	20240403	163000	17826240	5030	5030	5030	5030	0
239	20240403	162900	17826240	5030	5030	5030	5030	0
240	20240403	162800	17826240	5030	5030	5030	5030	0
241	20240403	162700	17826240	5030	5030	5030	5030	0
242	20240403	162600	17826240	5030	5030	5030	5030	122
243	20240403	162500	17826240	5030	5030	5030	5030	0
244	20240403	162400	17826240	5030	5030	5030	5030	0
245	20240403	162300	17826240	5030	5030	5030	5030	0
246	20240403	162200	17826240	5030	5030	5030	5030	0
247	20240403	162100	17826240	5030	5030	5030	5030	0
248	20240403	162000	17826240	5030	5030	5030	5030	0
249	20240403	161900	17826240	5030	5030	5030	5030	0
250	20240403	161800	17826240	5030	5030	5030	5030	0
251	20240403	161700	17826240	5030	5030	5030	5030	0
252	20240403	161600	17826240	5030	5030	5030	5030	0
253	20240403	161500	17826240	5030	5030	5030	5030	0
254	20240403	161400	17826240	5030	5030	5030	5030	0
255	20240403	161300	17826240	5030	5030	5030	5030	0
256	20240403	161200	17826240	5030	5030	5030	5030	0
257	20240403	161100	17826240	5030	5030	5030	5030	0
258	20240403	161000	17826240	5030	5030	5030	5030	0
259	20240403	160900	17826240	5030	5030	5030	5030	0
260	20240403	160800	17826240	5030	5030	5030	5030	0
261	20240403	160700	17826240	5030	5030	5030	5030	0
262	20240403	160600	17826240	5030	5030	5030	5030	0
263	20240403	160500	17826240	5030	5030	5030	5030	0
264	20240403	160400	17826240	5030	5030	5030	5030	0
265	20240403	160300	17826240	5030	5030	5030	5030	0
266	20240403	160200	17826240	5030	5030	5030	5030	0
267	20240403	160100	17826240	5030	5030	5030	5030	0
268	20240403	160000	17826240	5030	5030	5030	5030	0
269	20240403	155900	17826240	5030	5030	5030	5030	0
270	20240403	155800	17826240	5030	5030	5030	5030	0
271	20240403	155700	17826240	5030	5030	5030	5030	0
272	20240403	155600	17826240	5030	5030	5030	5030	122
273	20240403	155500	17826240	5030	5030	5030	5030	0
274	20240403	155400	17826240	5030	5030	5030	5030	0
275	20240403	155300	17826240	5030	5030	5030	5030	0
276	20240403	155200	17826240	5030	5030	5030	5030	0
277	20240403	155100	17826240	5030	5030	5030	5030	0
278	20240403	155000	17826240	5030	5030	5030	5030	0
279	20240403	154900	17826240	5030	5030	5030	5030	0
280	20240403	154800	17826240	5030	5030	5030	5030	0
281	20240403	154700	17826240	5030	5030	5030	5030	0
282	20240403	154600	17826240	5030	5030	5030	5030	0
283	20240403	154500	17826240	5030	5030	5030	5030	0
284	20240403	154400	17826240	5030	5030	5030	5030	0
285	20240403	154300	17826240	5030	5030	5030	5030	0
286	20240403	154200	17826240	5030	5030	5030	5030	0
287	20240403	154100	17826240	5030	5030	5030	5030	0
288	20240403	154000	17826240	5030	5030	5030	5030	0
289	20240403	153900	17826240	5030	5030	5030	5030	0
290	20240403	153800	17826240	5030	5030	5030	5030	0
291	20240403	153700	17826240	5030	5030	5030	5030	0
292	20240403	153600	17826240	5030	5030	5030	5030	0
293	20240403	153500	17826240	5030	5030	5030	5030	0
294	20240403	153400	17826240	5030	5030	5030	5030	0
295	20240403	153300	17826240	5030	5030	5030	5030	0
296	20240403	153200	17826240	5030	5030	5030	5030	0
297	20240403	153100	17826240	5030	5030	5030	5030	0
298	20240403	153000	17826240	5030	5030	5030	5030	122
299	20240403	152900	17212580	5030	5030	5030	5030	0
300	20240403	152800	17212580	5030	5030	5030	5030	0
301	20240403	152700	17212580	5030	5030	5030	5030	0
302	20240403	152600	17212580	5030	5030	5030	5030	0
303	20240403	152500	17212580	5030	5030	5030	5030	0
304	20240403	152400	17212580	5030	5030	5030	5030	0
305	20240403	152300	17212580	5030	5030	5030	5030	0
306	20240403	152200	17212580	5030	5030	5030	5030	0
307	20240403	152100	17212580	5030	5030	5030	5030	0
308	20240403	152000	17212580	5030	5030	5030	5030	0
309	20240403	151900	17212580	5030	5030	5030	5030	0
310	20240403	151800	17212580	5030	5030	5030	5030	0
311	20240403	151700	17212580	5030	5030	5030	5030	0
312	20240403	151600	17212580	5030	5030	5030	5030	0
313	20240403	151500	17212580	5030	5030	5030	5030	0
314	20240403	151400	17212580	5030	5030	5030	5030	0
315	20240403	151300	17212580	5030	5030	5030	5030	0
316	20240403	151200	17212580	5030	5030	5030	5030	0
317	20240403	151100	17212580	5030	5030	5030	5030	0
318	20240403	151000	17212580	5030	5030	5030	5030	0
319	20240403	150900	17212580	5030	5030	5030	5030	0
320	20240403	150800	17212580	5030	5030	5030	5030	0
321	20240403	150700	17212580	5030	4965	5030	4960	194
322	20240403	150600	16250170	4965	4980	4980	4965	30
323	20240403	150500	16100920	5030	5030	5030	5030	0
324	20240403	150400	16100920	5030	5030	5030	5030	1
325	20240403	150300	16095890	5030	5030	5030	5030	0
326	20240403	150200	16095890	5030	5030	5030	5030	0
327	20240403	150100	16095890	5030	5030	5030	5030	0
328	20240403	150000	16095890	5030	5030	5030	5030	0
329	20240403	145900	16095890	5030	5030	5030	5030	0
330	20240403	145800	16095890	5030	5030	5030	5030	0
331	20240403	145700	16095890	5030	5030	5030	5030	0
332	20240403	145600	16095890	5030	5030	5030	5030	0
333	20240403	145500	16095890	5030	5030	5030	5030	0
334	20240403	145400	16095890	5030	5030	5030	5030	0
335	20240403	145300	16095890	5030	5030	5030	5030	0
336	20240403	145200	16095890	5030	5030	5030	5030	0
337	20240403	145100	16095890	5030	5030	5030	5030	0
338	20240403	145000	16095890	5030	5030	5030	5030	0
339	20240403	144900	16095890	5030	4995	5030	4995	162
340	20240403	144800	15286640	4995	4995	4995	4995	0
341	20240403	144700	15286640	4995	4995	4995	4995	0
342	20240403	144600	15286640	4995	4995	4995	4995	0
343	20240403	144500	15286640	4995	4995	4995	4995	1
344	20240403	144400	15281645	4990	4990	4990	4990	0
345	20240403	144300	15281645	4990	4990	4990	4990	0
346	20240403	144200	15281645	4990	4990	4990	4990	0
347	20240403	144100	15281645	4990	4990	4990	4990	0
348	20240403	144000	15281645	4990	4990	4990	4990	0
349	20240403	143900	15281645	4990	4990	4990	4990	0
350	20240403	143800	15281645	4990	4990	4990	4990	0
351	20240403	143700	15281645	4990	4990	4990	4990	0
352	20240403	143600	15281645	4990	4990	4990	4990	0
353	20240403	143500	15281645	4990	4990	4990	4990	0
354	20240403	143400	15281645	4990	4990	4990	4990	0
355	20240403	143300	15281645	4990	4990	4990	4990	79
356	20240403	143200	14887435	4990	4990	4990	4990	1
357	20240403	143100	14882445	4985	4985	4985	4985	0
358	20240403	143000	14882445	4985	4985	4985	4985	41
359	20240403	142900	14678060	4980	4980	4980	4980	30
360	20240403	142800	14528660	4995	4995	4995	4995	0
361	20240403	142700	14528660	4995	4995	4995	4995	0
362	20240403	142600	14528660	4995	4995	4995	4995	0
363	20240403	142500	14528660	4995	4995	4995	4995	0
364	20240403	142400	14528660	4995	4995	4995	4995	0
365	20240403	142300	14528660	4995	4995	4995	4995	0
366	20240403	142200	14528660	4995	4995	4995	4995	0
367	20240403	142100	14528660	4995	4995	4995	4995	1
368	20240403	142000	14523665	4995	4995	4995	4995	15
369	20240403	141900	14448740	4995	4995	4995	4995	0
370	20240403	141800	14448740	4995	4995	4995	4995	0
371	20240403	141700	14448740	4995	4995	4995	4995	0
372	20240403	141600	14448740	4995	4995	4995	4995	0
373	20240403	141500	14448740	4995	4995	4995	4995	0
374	20240403	141400	14448740	4995	4995	4995	4995	0
375	20240403	141300	14448740	4995	4995	4995	4995	0
376	20240403	141200	14448740	4995	4995	4995	4995	0
377	20240403	141100	14448740	4995	4995	4995	4995	0
378	20240403	141000	14448740	4995	4995	4995	4995	0
379	20240403	140900	14448740	4995	4995	4995	4995	0
380	20240403	140800	14448740	4995	4995	4995	4995	1
381	20240403	140700	14443745	4960	4960	4960	4960	1
382	20240403	140600	14438785	4995	4995	4995	4995	0
383	20240403	140500	14438785	4995	4995	4995	4995	0
384	20240403	140400	14438785	4995	4995	4995	4995	0
385	20240403	140300	14438785	4995	4995	4995	4995	0
386	20240403	140200	14438785	4995	4995	4995	4995	0
387	20240403	140100	14438785	4995	4995	4995	4995	0
388	20240403	140000	14438785	4995	4995	4995	4995	0
389	20240403	135900	14438785	4995	4995	4995	4995	0
390	20240403	135800	14438785	4995	4995	4995	4995	1
391	20240403	135700	14433790	4995	4995	4995	4995	0
392	20240403	135600	14433790	4995	4995	4995	4995	0
393	20240403	135500	14433790	4995	4995	4995	4995	0
394	20240403	135400	14433790	4995	4995	4995	4995	0
395	20240403	135300	14433790	4995	4995	4995	4995	1
396	20240403	135200	14428795	4990	4990	4990	4990	0
397	20240403	135100	14428795	4990	4990	4990	4990	16
398	20240403	135000	14348955	4990	4990	4990	4990	1
399	20240403	134900	14343965	4990	4990	4990	4990	0
400	20240403	134800	14343965	4990	4990	4990	4990	0
401	20240403	134700	14343965	4990	4990	4990	4990	0
402	20240403	134600	14343965	4990	4990	4990	4990	0
403	20240403	134500	14343965	4990	4990	4990	4990	0
404	20240403	134400	14343965	4990	4990	4990	4990	0
405	20240403	134300	14343965	4990	4990	4990	4990	0
406	20240403	134200	14343965	4990	4990	4990	4990	0
407	20240403	134100	14343965	4990	4990	4990	4990	0
408	20240403	134000	14343965	4990	4990	4990	4990	0
409	20240403	133900	14343965	4990	4990	4990	4990	0
410	20240403	133800	14343965	4990	4990	4990	4990	0
411	20240403	133700	14343965	4990	4990	4990	4990	0
412	20240403	133600	14343965	4990	4990	4990	4990	0
413	20240403	133500	14343965	4990	4990	4990	4990	0
414	20240403	133400	14343965	4990	4990	4990	4990	0
415	20240403	133300	14343965	4990	4990	4990	4990	0
416	20240403	133200	14343965	4990	4990	4990	4990	0
417	20240403	133100	14343965	4990	4990	4990	4990	0
418	20240403	133000	14343965	4990	4990	4990	4990	0
419	20240403	132900	14343965	4990	4990	4990	4990	0
420	20240403	132800	14343965	4990	4990	4990	4990	0
421	20240403	132700	14343965	4990	4990	4990	4990	0
422	20240403	132600	14343965	4990	4990	4990	4990	1
423	20240403	132500	14338975	4960	4960	4960	4960	0
424	20240403	132400	14338975	4960	4960	4960	4960	0
425	20240403	132300	14338975	4960	4960	4960	4960	0
426	20240403	132200	14338975	4960	4960	4960	4960	30
427	20240403	132100	14190175	4995	4995	4995	4995	0
428	20240403	132000	14190175	4995	4995	4995	4995	0
429	20240403	131900	14190175	4995	4995	4995	4995	0
430	20240403	131800	14190175	4995	4995	4995	4995	0
431	20240403	131700	14190175	4995	4995	4995	4995	10
432	20240403	131600	14140225	5010	5010	5010	5010	1
433	20240403	131500	14135215	4960	4960	4960	4960	0
434	20240403	131400	14135215	4960	5010	5010	4960	399
435	20240403	131300	12152035	5020	5020	5020	5020	0
436	20240403	131200	12152035	5020	5020	5020	5020	0
437	20240403	131100	12152035	5020	5020	5020	5020	0
438	20240403	131000	12152035	5020	5020	5020	5020	0
439	20240403	130900	12152035	5020	5020	5020	5020	0
440	20240403	130800	12152035	5020	5020	5020	5020	0
441	20240403	130700	12152035	5020	5020	5020	5020	0
442	20240403	130600	12152035	5020	5020	5020	5020	0
443	20240403	130500	12152035	5020	5020	5020	5020	0
444	20240403	130400	12152035	5020	5020	5020	5020	0
445	20240403	130300	12152035	5020	5020	5020	5020	0
446	20240403	130200	12152035	5020	5020	5020	5020	0
447	20240403	130100	12152035	5020	5020	5020	5020	0
448	20240403	130000	12152035	5020	5020	5020	5020	0
449	20240403	125900	12152035	5020	5020	5020	5020	0
450	20240403	125800	12152035	5020	5020	5020	5020	0
451	20240403	125700	12152035	5020	5020	5020	5020	0
452	20240403	125600	12152035	5020	5020	5020	5020	0
453	20240403	125500	12152035	5020	5020	5020	5020	0
454	20240403	125400	12152035	5020	5020	5020	5020	0
455	20240403	125300	12152035	5020	5020	5020	5020	0
456	20240403	125200	12152035	5020	5020	5020	5020	0
457	20240403	125100	12152035	5020	5020	5020	5020	0
458	20240403	125000	12152035	5020	5020	5020	5020	0
459	20240403	124900	12152035	5020	5020	5020	5020	0
460	20240403	124800	12152035	5020	5020	5020	5020	0
461	20240403	124700	12152035	5020	5020	5020	5020	0
462	20240403	124600	12152035	5020	5020	5020	5020	0
463	20240403	124500	12152035	5020	5020	5020	5020	0
464	20240403	124400	12152035	5020	5020	5020	5020	0
465	20240403	124300	12152035	5020	5020	5020	5020	1
466	20240403	124200	12147015	5010	5010	5010	5010	0
467	20240403	124100	12147015	5010	5010	5010	5010	0
468	20240403	124000	12147015	5010	5010	5010	5010	1
469	20240403	123900	12142005	5020	5020	5020	5020	0
470	20240403	123800	12142005	5020	5020	5020	5020	0
471	20240403	123700	12142005	5020	5020	5020	5020	0
472	20240403	123600	12142005	5020	5020	5020	5020	0
473	20240403	123500	12142005	5020	5020	5020	5020	0
474	20240403	123400	12142005	5020	5020	5020	5020	0
475	20240403	123300	12142005	5020	5020	5020	5020	0
476	20240403	123200	12142005	5020	5020	5020	5020	0
477	20240403	123100	12142005	5020	5020	5020	5020	0
478	20240403	123000	12142005	5020	5020	5020	5020	0
479	20240403	122900	12142005	5020	5020	5020	5020	0
480	20240403	122800	12142005	5020	5020	5020	5020	0
481	20240403	122700	12142005	5020	5020	5020	5020	0
482	20240403	122600	12142005	5020	5020	5020	5020	0
483	20240403	122500	12142005	5020	5020	5020	5020	0
484	20240403	122400	12142005	5020	5020	5020	5020	1
485	20240403	122300	12136985	5030	5030	5030	5030	0
486	20240403	122200	12136985	5030	5030	5030	5030	0
487	20240403	122100	12136985	5030	5030	5030	5030	0
488	20240403	122000	12136985	5030	5030	5030	5030	0
489	20240403	121900	12136985	5030	5030	5030	5030	0
490	20240403	121800	12136985	5030	5030	5030	5030	0
491	20240403	121700	12136985	5030	5030	5030	5030	0
492	20240403	121600	12136985	5030	4995	5030	4995	399
493	20240403	121500	10134795	5010	5010	5010	5010	0
494	20240403	121400	10134795	5010	5010	5010	5010	0
495	20240403	121300	10134795	5010	5010	5010	5010	0
496	20240403	121200	10134795	5010	5010	5010	5010	0
497	20240403	121100	10134795	5010	5010	5010	5010	0
498	20240403	121000	10134795	5010	5010	5010	5010	0
499	20240403	120900	10134795	5010	5010	5010	5010	0
500	20240403	120800	10134795	5010	5010	5010	5010	0
501	20240403	120700	10134795	5010	5010	5010	5010	0
502	20240403	120600	10134795	5010	5010	5010	5010	0
503	20240403	120500	10134795	5010	5010	5010	5010	0
504	20240403	120400	10134795	5010	5010	5010	5010	0
505	20240403	120300	10134795	5010	5010	5010	5010	0
506	20240403	120200	10134795	5010	5010	5010	5010	0
507	20240403	120100	10134795	5010	5010	5010	5010	0
508	20240403	120000	10134795	5010	5010	5010	5010	0
509	20240403	115900	10134795	5010	5010	5010	5010	0
510	20240403	115800	10134795	5010	5010	5010	5010	0
511	20240403	115700	10134795	5010	5010	5010	5010	0
512	20240403	115600	10134795	5010	5010	5010	5010	0
513	20240403	115500	10134795	5010	5010	5010	5010	0
514	20240403	115400	10134795	5010	5010	5010	5010	1
515	20240403	115300	10129785	5010	5010	5010	5010	0
516	20240403	115200	10129785	5010	5010	5010	5010	0
517	20240403	115100	10129785	5010	5010	5010	5010	1
518	20240403	115000	10124775	4950	4950	4950	4950	0
519	20240403	114900	10124775	4950	4950	4950	4950	0
520	20240403	114800	10124775	4950	4950	4950	4950	0
521	20240403	114700	10124775	4950	4950	4950	4950	0
522	20240403	114600	10124775	4950	4950	4950	4950	0
523	20240403	114500	10124775	4950	4950	4950	4950	0
524	20240403	114400	10124775	4950	4950	4950	4950	0
525	20240403	114300	10124775	4950	4950	4950	4950	0
526	20240403	114200	10124775	4950	4950	4950	4950	0
527	20240403	114100	10124775	4950	4950	4950	4950	0
528	20240403	114000	10124775	4950	4950	4950	4950	0
529	20240403	113900	10124775	4950	4950	4950	4950	0
530	20240403	113800	10124775	4950	4950	4950	4950	0
531	20240403	113700	10124775	4950	4950	4950	4950	0
532	20240403	113600	10124775	4950	4950	4950	4950	0
533	20240403	113500	10124775	4950	4950	4950	4950	102
534	20240403	113400	9619875	4950	4950	4950	4950	0
535	20240403	113300	9619875	4950	4950	4950	4950	67
536	20240403	113200	9288225	4955	4955	4955	4955	127
537	20240403	113100	8658940	4950	4950	4950	4950	0
538	20240403	113000	8658940	4950	4980	4980	4950	27
539	20240403	112900	8524720	5010	5010	5010	5010	0
540	20240403	112800	8524720	5010	5010	5010	5010	0
541	20240403	112700	8524720	5010	5010	5010	5010	0
542	20240403	112600	8524720	5010	5010	5010	5010	0
543	20240403	112500	8524720	5010	5010	5010	5010	0
544	20240403	112400	8524720	5010	5010	5010	5010	0
545	20240403	112300	8524720	5010	5010	5010	5010	0
546	20240403	112200	8524720	5010	5010	5010	5010	213
547	20240403	112100	7457590	5030	5030	5030	5030	0
548	20240403	112000	7457590	5030	5030	5030	5030	0
549	20240403	111900	7457590	5030	5030	5030	5030	0
550	20240403	111800	7457590	5030	5030	5030	5030	0
551	20240403	111700	7457590	5030	5030	5030	5030	0
552	20240403	111600	7457590	5030	5030	5030	5030	0
553	20240403	111500	7457590	5030	5030	5030	5030	0
554	20240403	111400	7457590	5030	5030	5030	5030	0
555	20240403	111300	7457590	5030	5030	5030	5030	0
556	20240403	111200	7457590	5030	5030	5030	5030	0
557	20240403	111100	7457590	5030	5030	5030	5030	0
558	20240403	111000	7457590	5030	5030	5030	5030	0
559	20240403	110900	7457590	5030	5030	5030	5030	0
560	20240403	110800	7457590	5030	5030	5030	5030	0
561	20240403	110700	7457590	5030	5030	5030	5030	0
562	20240403	110600	7457590	5030	5030	5030	5030	0
563	20240403	110500	7457590	5030	5030	5030	5030	0
564	20240403	110400	7457590	5030	5030	5030	5030	0
565	20240403	110300	7457590	5030	5030	5030	5030	0
566	20240403	110200	7457590	5030	5030	5030	5030	0
567	20240403	110100	7457590	5030	5030	5030	5030	0
568	20240403	110000	7457590	5030	5030	5030	5030	0
569	20240403	105900	7457590	5030	5030	5030	5030	0
570	20240403	105800	7457590	5030	5030	5030	5030	0
571	20240403	105700	7457590	5030	5030	5030	5030	0
572	20240403	105600	7457590	5030	5030	5030	5030	0
573	20240403	105500	7457590	5030	5030	5030	5030	0
574	20240403	105400	7457590	5030	5030	5030	5030	0
575	20240403	105300	7457590	5030	5030	5030	5030	0
576	20240403	105200	7457590	5030	5030	5030	5030	0
577	20240403	105100	7457590	5030	5030	5030	5030	0
578	20240403	105000	7457590	5030	5030	5030	5030	0
579	20240403	104900	7457590	5030	5030	5030	5030	0
580	20240403	104800	7457590	5030	5030	5030	5030	0
581	20240403	104700	7457590	5030	5030	5030	5030	0
582	20240403	104600	7457590	5030	5030	5030	5030	1
583	20240403	104500	7452560	4970	4970	4970	4970	0
584	20240403	104400	7452560	4970	4970	4970	4970	0
585	20240403	104300	7452560	4970	4970	4970	4970	0
586	20240403	104200	7452560	4970	4970	4970	4970	0
587	20240403	104100	7452560	4970	5010	5010	4970	776
588	20240403	104000	3587530	5010	5010	5010	5010	0
589	20240403	103900	3587530	5010	5010	5010	5010	0
590	20240403	103800	3587530	5010	5010	5010	5010	1
591	20240403	103700	3582520	5060	5060	5060	5060	0
592	20240403	103600	3582520	5060	5060	5060	5060	0
593	20240403	103500	3582520	5060	5060	5060	5060	0
594	20240403	103400	3582520	5060	5060	5060	5060	0
595	20240403	103300	3582520	5060	5060	5060	5060	0
596	20240403	103200	3582520	5060	5060	5060	5060	0
597	20240403	103100	3582520	5060	5060	5060	5060	0
598	20240403	103000	3582520	5060	5060	5060	5060	0
599	20240403	102900	3582520	5060	5060	5060	5060	0
600	20240403	102800	3582520	5060	5060	5060	5060	0
601	20240403	102700	3582520	5060	5060	5060	5060	0
602	20240403	102600	3582520	5060	5060	5060	5060	0
603	20240403	102500	3582520	5060	5060	5060	5060	0
604	20240403	102400	3582520	5060	5060	5060	5060	0
605	20240403	102300	3582520	5060	5060	5060	5060	0
606	20240403	102200	3582520	5060	5060	5060	5060	0
607	20240403	102100	3582520	5060	5060	5060	5060	0
608	20240403	102000	3582520	5060	5060	5060	5060	0
609	20240403	101900	3582520	5060	5060	5060	5060	0
610	20240403	101800	3582520	5060	5060	5060	5060	0
611	20240403	101700	3582520	5060	5060	5060	5060	0
612	20240403	101600	3582520	5060	5050	5060	5050	194
613	20240403	101500	2601080	5060	5060	5060	5060	0
614	20240403	101400	2601080	5060	5060	5060	5060	0
615	20240403	101300	2601080	5060	5060	5060	5060	0
616	20240403	101200	2601080	5060	5060	5060	5060	0
617	20240403	101100	2601080	5060	5060	5060	5060	0
618	20240403	101000	2601080	5060	5060	5060	5060	1
619	20240403	100900	2596020	5060	5060	5060	5060	0
620	20240403	100800	2596020	5060	5060	5060	5060	0
621	20240403	100700	2596020	5060	5060	5060	5060	0
622	20240403	100600	2596020	5060	5060	5060	5060	1
623	20240403	100500	2590960	5060	5060	5060	5060	5
624	20240403	100400	2565660	5060	5060	5060	5060	0
625	20240403	100300	2565660	5060	5060	5060	5060	0
626	20240403	100200	2565660	5060	5060	5060	5060	0
627	20240403	100100	2565660	5060	5060	5060	5060	0
628	20240403	100000	2565660	5060	5060	5060	5060	0
629	20240403	095900	2565660	5060	5060	5060	5060	0
630	20240403	095800	2565660	5060	5060	5060	5060	1
631	20240403	095700	2560600	5070	5070	5070	5070	0
632	20240403	095600	2560600	5070	5070	5070	5070	0
633	20240403	095500	2560600	5070	5070	5070	5070	0
634	20240403	095400	2560600	5070	5070	5070	5070	0
635	20240403	095300	2560600	5070	5060	5070	5050	12
636	20240403	095200	2499940	5010	5010	5010	5010	34
637	20240403	095100	2329600	5080	5080	5080	5080	0
638	20240403	095000	2329600	5080	5080	5080	5080	0
639	20240403	094900	2329600	5080	5080	5080	5080	0
640	20240403	094800	2329600	5080	5080	5080	5080	0
641	20240403	094700	2329600	5080	5080	5080	5080	0
642	20240403	094600	2329600	5080	5080	5080	5080	0
643	20240403	094500	2329600	5080	5080	5080	5080	0
644	20240403	094400	2329600	5080	5080	5080	5080	0
645	20240403	094300	2329600	5080	5080	5080	5080	0
646	20240403	094200	2329600	5080	5080	5080	5080	0
647	20240403	094100	2329600	5080	5080	5080	5080	0
648	20240403	094000	2329600	5080	5080	5080	5080	0
649	20240403	093900	2329600	5080	5080	5080	5080	0
650	20240403	093800	2329600	5080	5080	5080	5080	0
651	20240403	093700	2329600	5080	5080	5080	5080	0
652	20240403	093600	2329600	5080	5080	5080	5080	0
653	20240403	093500	2329600	5080	5080	5080	5080	0
654	20240403	093400	2329600	5080	5080	5080	5080	0
655	20240403	093300	2329600	5080	5080	5080	5080	0
656	20240403	093200	2329600	5080	5080	5080	5080	0
657	20240403	093100	2329600	5080	5080	5080	5080	0
658	20240403	093000	2329600	5080	5080	5080	5080	0
659	20240403	092900	2329600	5080	5080	5080	5080	0
660	20240403	092800	2329600	5080	5080	5080	5080	0
661	20240403	092700	2329600	5080	5010	5080	5010	15
662	20240403	092600	2254380	5090	5090	5090	5090	0
663	20240403	092500	2254380	5090	5090	5090	5090	0
664	20240403	092400	2254380	5090	5080	5090	5080	10
665	20240403	092300	2203560	5090	5090	5090	5090	0
666	20240403	092200	2203560	5090	5090	5090	5090	0
667	20240403	092100	2203560	5090	5090	5090	5090	0
668	20240403	092000	2203560	5090	5090	5090	5090	0
669	20240403	091900	2203560	5090	5090	5090	5090	0
670	20240403	091800	2203560	5090	5050	5090	5050	86
671	20240403	091700	1766280	5090	5090	5090	5090	0
672	20240403	091600	1766280	5090	5090	5090	5090	0
673	20240403	091500	1766280	5090	5090	5090	5090	0
674	20240403	091400	1766280	5090	5010	5090	5000	101
675	20240403	091300	1260860	5020	5020	5020	5020	235
676	20240403	091200	81160	5070	5070	5070	5070	0
677	20240403	091100	81160	5070	5070	5070	5070	5
678	20240403	091000	55810	5110	5110	5110	5110	0
679	20240403	090900	55810	5110	5110	5110	5110	0
680	20240403	090800	55810	5110	5110	5110	5110	0
681	20240403	090700	55810	5110	5110	5110	5110	0
682	20240403	090600	55810	5110	5110	5110	5110	0
683	20240403	090500	55810	5110	5110	5110	5110	0
684	20240403	090400	55810	5110	5070	5110	5070	11
685	20240403	090300	0	5060	5060	5060	5060	0
686	20240403	090200	0	5060	5060	5060	5060	0
687	20240403	090100	0	5060	5060	5060	5060	0
688	20240403	090000	0	5060	5060	5060	5060	0