KissMeData/341170/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204400	11108580	5390	5390	5390	5390	13
3	20240405	204300	11108580	5390	5390	5390	5390	0
4	20240405	204200	11108580	5390	5390	5390	5390	0
5	20240405	204100	11108580	5390	5390	5390	5390	0
6	20240405	204000	11108580	5390	5390	5390	5390	0
7	20240405	203900	11108580	5390	5390	5390	5390	0
8	20240405	203800	11108580	5390	5390	5390	5390	0
9	20240405	203700	11108580	5390	5390	5390	5390	0
10	20240405	203600	11108580	5390	5390	5390	5390	0
11	20240405	203500	11108580	5390	5390	5390	5390	0
12	20240405	203400	11108580	5390	5390	5390	5390	0
13	20240405	203300	11108580	5390	5390	5390	5390	0
14	20240405	203200	11108580	5390	5390	5390	5390	0
15	20240405	203100	11108580	5390	5390	5390	5390	0
16	20240405	203000	11108580	5390	5390	5390	5390	0
17	20240405	202900	11108580	5390	5390	5390	5390	0
18	20240405	202800	11108580	5390	5390	5390	5390	0
19	20240405	202700	11108580	5390	5390	5390	5390	0
20	20240405	202600	11108580	5390	5390	5390	5390	0
21	20240405	202500	11108580	5390	5390	5390	5390	0
22	20240405	202400	11108580	5390	5390	5390	5390	0
23	20240405	202300	11108580	5390	5390	5390	5390	0
24	20240405	202200	11108580	5390	5390	5390	5390	0
25	20240405	202100	11108580	5390	5390	5390	5390	0
26	20240405	202000	11108580	5390	5390	5390	5390	0
27	20240405	201900	11108580	5390	5390	5390	5390	0
28	20240405	201800	11108580	5390	5390	5390	5390	0
29	20240405	201700	11108580	5390	5390	5390	5390	0
30	20240405	201600	11108580	5390	5390	5390	5390	0
31	20240405	201500	11108580	5390	5390	5390	5390	0
32	20240405	201400	11108580	5390	5390	5390	5390	13
33	20240405	201300	11108580	5390	5390	5390	5390	0
34	20240405	201200	11108580	5390	5390	5390	5390	0
35	20240405	201100	11108580	5390	5390	5390	5390	0
36	20240405	201000	11108580	5390	5390	5390	5390	0
37	20240405	200900	11108580	5390	5390	5390	5390	0
38	20240405	200800	11108580	5390	5390	5390	5390	0
39	20240405	200700	11108580	5390	5390	5390	5390	0
40	20240405	200600	11108580	5390	5390	5390	5390	0
41	20240405	200500	11108580	5390	5390	5390	5390	0
42	20240405	200400	11108580	5390	5390	5390	5390	0
43	20240405	200300	11108580	5390	5390	5390	5390	0
44	20240405	200200	11108580	5390	5390	5390	5390	0
45	20240405	200100	11108580	5390	5390	5390	5390	0
46	20240405	200000	11108580	5390	5390	5390	5390	0
47	20240405	195900	11108580	5390	5390	5390	5390	0
48	20240405	195800	11108580	5390	5390	5390	5390	0
49	20240405	195700	11108580	5390	5390	5390	5390	0
50	20240405	195600	11108580	5390	5390	5390	5390	0
51	20240405	195500	11108580	5390	5390	5390	5390	0
52	20240405	195400	11108580	5390	5390	5390	5390	0
53	20240405	195300	11108580	5390	5390	5390	5390	0
54	20240405	195200	11108580	5390	5390	5390	5390	0
55	20240405	195100	11108580	5390	5390	5390	5390	0
56	20240405	195000	11108580	5390	5390	5390	5390	0
57	20240405	194900	11108580	5390	5390	5390	5390	0
58	20240405	194800	11108580	5390	5390	5390	5390	0
59	20240405	194700	11108580	5390	5390	5390	5390	0
60	20240405	194600	11108580	5390	5390	5390	5390	0
61	20240405	194500	11108580	5390	5390	5390	5390	0
62	20240405	194400	11108580	5390	5390	5390	5390	13
63	20240405	194300	11108580	5390	5390	5390	5390	0
64	20240405	194200	11108580	5390	5390	5390	5390	0
65	20240405	194100	11108580	5390	5390	5390	5390	0
66	20240405	194000	11108580	5390	5390	5390	5390	0
67	20240405	193900	11108580	5390	5390	5390	5390	0
68	20240405	193800	11108580	5390	5390	5390	5390	0
69	20240405	193700	11108580	5390	5390	5390	5390	0
70	20240405	193600	11108580	5390	5390	5390	5390	0
71	20240405	193500	11108580	5390	5390	5390	5390	0
72	20240405	193400	11108580	5390	5390	5390	5390	0
73	20240405	193300	11108580	5390	5390	5390	5390	0
74	20240405	193200	11108580	5390	5390	5390	5390	0
75	20240405	193100	11108580	5390	5390	5390	5390	0
76	20240405	193000	11108580	5390	5390	5390	5390	0
77	20240405	192900	11108580	5390	5390	5390	5390	0
78	20240405	192800	11108580	5390	5390	5390	5390	0
79	20240405	192700	11108580	5390	5390	5390	5390	0
80	20240405	192600	11108580	5390	5390	5390	5390	0
81	20240405	192500	11108580	5390	5390	5390	5390	0
82	20240405	192400	11108580	5390	5390	5390	5390	0
83	20240405	192300	11108580	5390	5390	5390	5390	0
84	20240405	192200	11108580	5390	5390	5390	5390	0
85	20240405	192100	11108580	5390	5390	5390	5390	0
86	20240405	192000	11108580	5390	5390	5390	5390	0
87	20240405	191900	11108580	5390	5390	5390	5390	0
88	20240405	191800	11108580	5390	5390	5390	5390	0
89	20240405	191700	11108580	5390	5390	5390	5390	0
90	20240405	191600	11108580	5390	5390	5390	5390	0
91	20240405	191500	11108580	5390	5390	5390	5390	0
92	20240405	191400	11108580	5390	5390	5390	5390	13
93	20240405	191300	11108580	5390	5390	5390	5390	0
94	20240405	191200	11108580	5390	5390	5390	5390	0
95	20240405	191100	11108580	5390	5390	5390	5390	0
96	20240405	191000	11108580	5390	5390	5390	5390	0
97	20240405	190900	11108580	5390	5390	5390	5390	0
98	20240405	190800	11108580	5390	5390	5390	5390	0
99	20240405	190700	11108580	5390	5390	5390	5390	0
100	20240405	190600	11108580	5390	5390	5390	5390	0
101	20240405	190500	11108580	5390	5390	5390	5390	0
102	20240405	190400	11108580	5390	5390	5390	5390	0
103	20240405	190300	11108580	5390	5390	5390	5390	0
104	20240405	190200	11108580	5390	5390	5390	5390	0
105	20240405	190100	11108580	5390	5390	5390	5390	0
106	20240405	190000	11108580	5390	5390	5390	5390	0
107	20240405	185900	11108580	5390	5390	5390	5390	0
108	20240405	185800	11108580	5390	5390	5390	5390	0
109	20240405	185700	11108580	5390	5390	5390	5390	0
110	20240405	185600	11108580	5390	5390	5390	5390	0
111	20240405	185500	11108580	5390	5390	5390	5390	0
112	20240405	185400	11108580	5390	5390	5390	5390	0
113	20240405	185300	11108580	5390	5390	5390	5390	0
114	20240405	185200	11108580	5390	5390	5390	5390	0
115	20240405	185100	11108580	5390	5390	5390	5390	0
116	20240405	185000	11108580	5390	5390	5390	5390	0
117	20240405	184900	11108580	5390	5390	5390	5390	0
118	20240405	184800	11108580	5390	5390	5390	5390	0
119	20240405	184700	11108580	5390	5390	5390	5390	0
120	20240405	184600	11108580	5390	5390	5390	5390	0
121	20240405	184500	11108580	5390	5390	5390	5390	0
122	20240405	184400	11108580	5390	5390	5390	5390	13
123	20240405	184300	11108580	5390	5390	5390	5390	0
124	20240405	184200	11108580	5390	5390	5390	5390	0
125	20240405	184100	11108580	5390	5390	5390	5390	0
126	20240405	184000	11108580	5390	5390	5390	5390	0
127	20240405	183900	11108580	5390	5390	5390	5390	0
128	20240405	183800	11108580	5390	5390	5390	5390	0
129	20240405	183700	11108580	5390	5390	5390	5390	0
130	20240405	183600	11108580	5390	5390	5390	5390	0
131	20240405	183500	11108580	5390	5390	5390	5390	0
132	20240405	183400	11108580	5390	5390	5390	5390	0
133	20240405	183300	11108580	5390	5390	5390	5390	0
134	20240405	183200	11108580	5390	5390	5390	5390	0
135	20240405	183100	11108580	5390	5390	5390	5390	0
136	20240405	183000	11108580	5390	5390	5390	5390	0
137	20240405	182900	11108580	5390	5390	5390	5390	0
138	20240405	182800	11108580	5390	5390	5390	5390	0
139	20240405	182700	11108580	5390	5390	5390	5390	0
140	20240405	182600	11108580	5390	5390	5390	5390	0
141	20240405	182500	11108580	5390	5390	5390	5390	0
142	20240405	182400	11108580	5390	5390	5390	5390	0
143	20240405	182300	11108580	5390	5390	5390	5390	0
144	20240405	182200	11108580	5390	5390	5390	5390	0
145	20240405	182100	11108580	5390	5390	5390	5390	0
146	20240405	182000	11108580	5390	5390	5390	5390	0
147	20240405	181900	11108580	5390	5390	5390	5390	0
148	20240405	181800	11108580	5390	5390	5390	5390	0
149	20240405	181700	11108580	5390	5390	5390	5390	0
150	20240405	181600	11108580	5390	5390	5390	5390	0
151	20240405	181500	11108580	5390	5390	5390	5390	0
152	20240405	181400	11108580	5390	5390	5390	5390	13
153	20240405	181300	11108580	5390	5390	5390	5390	0
154	20240405	181200	11108580	5390	5390	5390	5390	0
155	20240405	181100	11108580	5390	5390	5390	5390	0
156	20240405	181000	11108580	5390	5390	5390	5390	0
157	20240405	180900	11108580	5390	5390	5390	5390	0
158	20240405	180800	11108580	5390	5390	5390	5390	0
159	20240405	180700	11108580	5390	5390	5390	5390	0
160	20240405	180600	11108580	5390	5390	5390	5390	0
161	20240405	180500	11108580	5390	5390	5390	5390	0
162	20240405	180400	11108580	5390	5390	5390	5390	0
163	20240405	180300	11108580	5390	5390	5390	5390	0
164	20240405	180200	11108580	5390	5390	5390	5390	0
165	20240405	180100	11108580	5390	5390	5390	5390	0
166	20240405	180000	11108580	5390	5390	5390	5390	0
167	20240405	175900	11108580	5390	5390	5390	5390	0
168	20240405	175800	11108580	5390	5390	5390	5390	0
169	20240405	175700	11108580	5390	5390	5390	5390	0
170	20240405	175600	11108580	5390	5390	5390	5390	0
171	20240405	175500	11108580	5390	5390	5390	5390	0
172	20240405	175400	11108580	5390	5390	5390	5390	0
173	20240405	175300	11108580	5390	5390	5390	5390	0
174	20240405	175200	11108580	5390	5390	5390	5390	0
175	20240405	175100	11108580	5390	5390	5390	5390	0
176	20240405	175000	11108580	5390	5390	5390	5390	0
177	20240405	174900	11108580	5390	5390	5390	5390	0
178	20240405	174800	11108580	5390	5390	5390	5390	0
179	20240405	174700	11108580	5390	5390	5390	5390	0
180	20240405	174600	11108580	5390	5390	5390	5390	0
181	20240405	174500	11108580	5390	5390	5390	5390	0
182	20240405	174400	11108580	5390	5390	5390	5390	13
183	20240405	174300	11108580	5390	5390	5390	5390	0
184	20240405	174200	11108580	5390	5390	5390	5390	0
185	20240405	174100	11108580	5390	5390	5390	5390	0
186	20240405	174000	11108580	5390	5390	5390	5390	0
187	20240405	173900	11108580	5390	5390	5390	5390	0
188	20240405	173800	11108580	5390	5390	5390	5390	0
189	20240405	173700	11108580	5390	5390	5390	5390	0
190	20240405	173600	11108580	5390	5390	5390	5390	0
191	20240405	173500	11108580	5390	5390	5390	5390	0
192	20240405	173400	11108580	5390	5390	5390	5390	0
193	20240405	173300	11108580	5390	5390	5390	5390	0
194	20240405	173200	11108580	5390	5390	5390	5390	0
195	20240405	173100	11108580	5390	5390	5390	5390	0
196	20240405	173000	11108580	5390	5390	5390	5390	0
197	20240405	172900	11108580	5390	5390	5390	5390	0
198	20240405	172800	11108580	5390	5390	5390	5390	0
199	20240405	172700	11108580	5390	5390	5390	5390	0
200	20240405	172600	11108580	5390	5390	5390	5390	0
201	20240405	172500	11108580	5390	5390	5390	5390	0
202	20240405	172400	11108580	5390	5390	5390	5390	0
203	20240405	172300	11108580	5390	5390	5390	5390	0
204	20240405	172200	11108580	5390	5390	5390	5390	0
205	20240405	172100	11108580	5390	5390	5390	5390	0
206	20240405	172000	11108580	5390	5390	5390	5390	0
207	20240405	171900	11108580	5390	5390	5390	5390	0
208	20240405	171800	11108580	5390	5390	5390	5390	0
209	20240405	171700	11108580	5390	5390	5390	5390	0
210	20240405	171600	11108580	5390	5390	5390	5390	0
211	20240405	171500	11108580	5390	5390	5390	5390	0
212	20240405	171400	11108580	5390	5390	5390	5390	13
213	20240405	171300	11108580	5390	5390	5390	5390	0
214	20240405	171200	11108580	5390	5390	5390	5390	0
215	20240405	171100	11108580	5390	5390	5390	5390	0
216	20240405	171000	11108580	5390	5390	5390	5390	0
217	20240405	170900	11108580	5390	5390	5390	5390	0
218	20240405	170800	11108580	5390	5390	5390	5390	0
219	20240405	170700	11108580	5390	5390	5390	5390	0
220	20240405	170600	11108580	5390	5390	5390	5390	0
221	20240405	170500	11108580	5390	5390	5390	5390	0
222	20240405	170400	11108580	5390	5390	5390	5390	0
223	20240405	170300	11108580	5390	5390	5390	5390	0
224	20240405	170200	11108580	5390	5390	5390	5390	0
225	20240405	170100	11108580	5390	5390	5390	5390	0
226	20240405	170000	11108580	5390	5390	5390	5390	0
227	20240405	165900	11108580	5390	5390	5390	5390	0
228	20240405	165800	11108580	5390	5390	5390	5390	0
229	20240405	165700	11108580	5390	5390	5390	5390	0
230	20240405	165600	11108580	5390	5390	5390	5390	0
231	20240405	165500	11108580	5390	5390	5390	5390	0
232	20240405	165400	11108580	5390	5390	5390	5390	0
233	20240405	165300	11108580	5390	5390	5390	5390	0
234	20240405	165200	11108580	5390	5390	5390	5390	0
235	20240405	165100	11108580	5390	5390	5390	5390	0
236	20240405	165000	11108580	5390	5390	5390	5390	0
237	20240405	164900	11108580	5390	5390	5390	5390	0
238	20240405	164800	11108580	5390	5390	5390	5390	0
239	20240405	164700	11108580	5390	5390	5390	5390	0
240	20240405	164600	11108580	5390	5390	5390	5390	0
241	20240405	164500	11108580	5390	5390	5390	5390	0
242	20240405	164400	11108580	5390	5390	5390	5390	13
243	20240405	164300	11108580	5390	5390	5390	5390	0
244	20240405	164200	11108580	5390	5390	5390	5390	0
245	20240405	164100	11108580	5390	5390	5390	5390	0
246	20240405	164000	11108580	5390	5390	5390	5390	0
247	20240405	163900	11108580	5390	5390	5390	5390	0
248	20240405	163800	11108580	5390	5390	5390	5390	0
249	20240405	163700	11108580	5390	5390	5390	5390	0
250	20240405	163600	11108580	5390	5390	5390	5390	0
251	20240405	163500	11108580	5390	5390	5390	5390	0
252	20240405	163400	11108580	5390	5390	5390	5390	0
253	20240405	163300	11108580	5390	5390	5390	5390	0
254	20240405	163200	11108580	5390	5390	5390	5390	0
255	20240405	163100	11108580	5390	5390	5390	5390	0
256	20240405	163000	11108580	5390	5390	5390	5390	0
257	20240405	162900	11108580	5390	5390	5390	5390	0
258	20240405	162800	11108580	5390	5390	5390	5390	0
259	20240405	162700	11108580	5390	5390	5390	5390	0
260	20240405	162600	11108580	5390	5390	5390	5390	0
261	20240405	162500	11108580	5390	5390	5390	5390	0
262	20240405	162400	11108580	5390	5390	5390	5390	0
263	20240405	162300	11108580	5390	5390	5390	5390	0
264	20240405	162200	11108580	5390	5390	5390	5390	0
265	20240405	162100	11108580	5390	5390	5390	5390	0
266	20240405	162000	11108580	5390	5390	5390	5390	0
267	20240405	161900	11108580	5390	5390	5390	5390	0
268	20240405	161800	11108580	5390	5390	5390	5390	0
269	20240405	161700	11108580	5390	5390	5390	5390	0
270	20240405	161600	11108580	5390	5390	5390	5390	0
271	20240405	161500	11108580	5390	5390	5390	5390	0
272	20240405	161400	11108580	5390	5390	5390	5390	13
273	20240405	161300	11108580	5390	5390	5390	5390	0
274	20240405	161200	11108580	5390	5390	5390	5390	0
275	20240405	161100	11108580	5390	5390	5390	5390	0
276	20240405	161000	11108580	5390	5390	5390	5390	0
277	20240405	160900	11108580	5390	5390	5390	5390	0
278	20240405	160800	11108580	5390	5390	5390	5390	0
279	20240405	160700	11108580	5390	5390	5390	5390	0
280	20240405	160600	11108580	5390	5390	5390	5390	0
281	20240405	160500	11108580	5390	5390	5390	5390	0
282	20240405	160400	11108580	5390	5390	5390	5390	0
283	20240405	160300	11108580	5390	5390	5390	5390	0
284	20240405	160200	11108580	5390	5390	5390	5390	0
285	20240405	160100	11108580	5390	5390	5390	5390	0
286	20240405	160000	11108580	5390	5390	5390	5390	0
287	20240405	155900	11108580	5390	5390	5390	5390	0
288	20240405	155800	11108580	5390	5390	5390	5390	0
289	20240405	155700	11108580	5390	5390	5390	5390	0
290	20240405	155600	11108580	5390	5390	5390	5390	0
291	20240405	155500	11108580	5390	5390	5390	5390	0
292	20240405	155400	11108580	5390	5390	5390	5390	0
293	20240405	155300	11108580	5390	5390	5390	5390	0
294	20240405	155200	11108580	5390	5390	5390	5390	0
295	20240405	155100	11108580	5390	5390	5390	5390	0
296	20240405	155000	11108580	5390	5390	5390	5390	0
297	20240405	154900	11108580	5390	5390	5390	5390	0
298	20240405	154800	11108580	5390	5390	5390	5390	0
299	20240405	154700	11108580	5390	5390	5390	5390	0
300	20240405	154600	11108580	5390	5390	5390	5390	0
301	20240405	154500	11108580	5390	5390	5390	5390	0
302	20240405	154400	11108580	5390	5390	5390	5390	13
303	20240405	154300	11108580	5390	5390	5390	5390	0
304	20240405	154200	11108580	5390	5390	5390	5390	0
305	20240405	154100	11108580	5390	5390	5390	5390	0
306	20240405	154000	11108580	5390	5390	5390	5390	0
307	20240405	153900	11108580	5390	5390	5390	5390	0
308	20240405	153800	11108580	5390	5390	5390	5390	0
309	20240405	153700	11108580	5390	5390	5390	5390	0
310	20240405	153600	11108580	5390	5390	5390	5390	0
311	20240405	153500	11108580	5390	5390	5390	5390	0
312	20240405	153400	11108580	5390	5390	5390	5390	0
313	20240405	153300	11108580	5390	5390	5390	5390	0
314	20240405	153200	11108580	5390	5390	5390	5390	0
315	20240405	153100	11108580	5390	5390	5390	5390	0
316	20240405	153000	11108580	5390	5390	5390	5390	0
317	20240405	152900	11108580	5390	5390	5390	5390	0
318	20240405	152800	11108580	5390	5390	5390	5390	0
319	20240405	152700	11108580	5390	5390	5390	5390	0
320	20240405	152600	11108580	5390	5390	5390	5390	0
321	20240405	152500	11108580	5390	5390	5390	5390	0
322	20240405	152400	11108580	5390	5390	5390	5390	0
323	20240405	152300	11108580	5390	5390	5390	5390	0
324	20240405	152200	11108580	5390	5390	5390	5390	0
325	20240405	152100	11108580	5390	5390	5390	5390	0
326	20240405	152000	11108580	5390	5390	5390	5390	0
327	20240405	151900	11108580	5390	5390	5390	5390	0
328	20240405	151800	11108580	5390	5390	5390	5390	0
329	20240405	151700	11108580	5390	5390	5390	5390	0
330	20240405	151600	11108580	5390	5390	5390	5390	0
331	20240405	151500	11108580	5390	5390	5390	5390	0
332	20240405	151400	11108580	5390	5390	5390	5390	0
333	20240405	151300	11108580	5390	5390	5390	5390	0
334	20240405	151200	11108580	5390	5390	5390	5390	0
335	20240405	151100	11108580	5390	5390	5390	5390	0
336	20240405	151000	11108580	5390	5390	5390	5390	0
337	20240405	150900	11108580	5390	5390	5390	5390	0
338	20240405	150800	11108580	5390	5390	5390	5390	0
339	20240405	150700	11108580	5390	5390	5390	5390	0
340	20240405	150600	11108580	5390	5390	5390	5390	0
341	20240405	150500	11108580	5390	5390	5390	5390	0
342	20240405	150400	11108580	5390	5390	5390	5390	0
343	20240405	150300	11108580	5390	5390	5390	5390	0
344	20240405	150200	11108580	5390	5390	5390	5390	0
345	20240405	150100	11108580	5390	5390	5390	5390	0
346	20240405	150000	11108580	5390	5390	5390	5390	0
347	20240405	145900	11108580	5390	5390	5390	5390	0
348	20240405	145800	11108580	5390	5390	5390	5390	0
349	20240405	145700	11108580	5390	5390	5390	5390	0
350	20240405	145600	11108580	5390	5390	5390	5390	0
351	20240405	145500	11108580	5390	5390	5390	5390	0
352	20240405	145400	11108580	5390	5390	5390	5390	0
353	20240405	145300	11108580	5390	5390	5390	5390	13
354	20240405	145200	11038510	5390	5390	5390	5390	0
355	20240405	145100	11038510	5390	5390	5390	5390	0
356	20240405	145000	11038510	5390	5390	5390	5390	0
357	20240405	144900	11038510	5390	5390	5390	5390	0
358	20240405	144800	11038510	5390	5390	5390	5390	0
359	20240405	144700	11038510	5390	5390	5390	5390	0
360	20240405	144600	11038510	5390	5390	5390	5390	0
361	20240405	144500	11038510	5390	5390	5390	5390	0
362	20240405	144400	11038510	5390	5390	5390	5390	0
363	20240405	144300	11038510	5390	5390	5390	5390	0
364	20240405	144200	11038510	5390	5390	5390	5390	0
365	20240405	144100	11038510	5390	5390	5390	5390	0
366	20240405	144000	11038510	5390	5390	5390	5390	0
367	20240405	143900	11038510	5390	5390	5390	5390	0
368	20240405	143800	11038510	5390	5390	5390	5390	0
369	20240405	143700	11038510	5390	5390	5390	5390	0
370	20240405	143600	11038510	5390	5390	5390	5390	0
371	20240405	143500	11038510	5390	5390	5390	5390	0
372	20240405	143400	11038510	5390	5390	5390	5390	0
373	20240405	143300	11038510	5390	5390	5390	5390	0
374	20240405	143200	11038510	5390	5390	5390	5390	0
375	20240405	143100	11038510	5390	5390	5390	5390	1
376	20240405	143000	11033120	5230	5230	5230	5230	0
377	20240405	142900	11033120	5230	5230	5230	5230	0
378	20240405	142800	11033120	5230	5230	5230	5230	0
379	20240405	142700	11033120	5230	5230	5230	5230	0
380	20240405	142600	11033120	5230	5230	5230	5230	25
381	20240405	142500	10902370	5230	5230	5230	5230	0
382	20240405	142400	10902370	5230	5230	5230	5230	0
383	20240405	142300	10902370	5230	5230	5230	5230	9
384	20240405	142200	10855300	5230	5230	5230	5230	0
385	20240405	142100	10855300	5230	5230	5230	5230	0
386	20240405	142000	10855300	5230	5230	5230	5230	95
387	20240405	141900	10358450	5230	5230	5230	5230	0
388	20240405	141800	10358450	5230	5230	5230	5230	0
389	20240405	141700	10358450	5230	5230	5230	5230	0
390	20240405	141600	10358450	5230	5230	5230	5230	0
391	20240405	141500	10358450	5230	5230	5230	5230	0
392	20240405	141400	10358450	5230	5230	5230	5230	0
393	20240405	141300	10358450	5230	5230	5230	5230	0
394	20240405	141200	10358450	5230	5230	5230	5230	0
395	20240405	141100	10358450	5230	5240	5240	5230	602
396	20240405	141000	7209240	5230	5230	5230	5230	0
397	20240405	140900	7209240	5230	5230	5230	5230	0
398	20240405	140800	7209240	5230	5230	5230	5230	0
399	20240405	140700	7209240	5230	5230	5230	5230	0
400	20240405	140600	7209240	5230	5230	5230	5230	0
401	20240405	140500	7209240	5230	5230	5230	5230	0
402	20240405	140400	7209240	5230	5230	5230	5230	0
403	20240405	140300	7209240	5230	5230	5230	5230	0
404	20240405	140200	7209240	5230	5230	5230	5230	0
405	20240405	140100	7209240	5230	5230	5230	5230	0
406	20240405	140000	7209240	5230	5230	5230	5230	0
407	20240405	135900	7209240	5230	5230	5230	5230	0
408	20240405	135800	7209240	5230	5230	5230	5230	0
409	20240405	135700	7209240	5230	5230	5230	5230	0
410	20240405	135600	7209240	5230	5230	5230	5230	0
411	20240405	135500	7209240	5230	5230	5230	5230	0
412	20240405	135400	7209240	5230	5230	5230	5230	0
413	20240405	135300	7209240	5230	5230	5230	5230	0
414	20240405	135200	7209240	5230	5230	5230	5230	0
415	20240405	135100	7209240	5230	5230	5230	5230	0
416	20240405	135000	7209240	5230	5230	5230	5230	0
417	20240405	134900	7209240	5230	5230	5230	5230	0
418	20240405	134800	7209240	5230	5230	5230	5230	0
419	20240405	134700	7209240	5230	5230	5230	5230	0
420	20240405	134600	7209240	5230	5230	5230	5230	0
421	20240405	134500	7209240	5230	5230	5230	5230	0
422	20240405	134400	7209240	5230	5230	5230	5230	0
423	20240405	134300	7209240	5230	5230	5230	5230	0
424	20240405	134200	7209240	5230	5230	5230	5230	0
425	20240405	134100	7209240	5230	5230	5230	5230	0
426	20240405	134000	7209240	5230	5230	5230	5230	0
427	20240405	133900	7209240	5230	5230	5230	5230	0
428	20240405	133800	7209240	5230	5290	5290	5230	490
429	20240405	133700	4640540	5300	5300	5300	5300	207
430	20240405	133600	3543440	5400	5400	5400	5400	0
431	20240405	133500	3543440	5400	5400	5400	5400	0
432	20240405	133400	3543440	5400	5400	5400	5400	0
433	20240405	133300	3543440	5400	5400	5400	5400	0
434	20240405	133200	3543440	5400	5400	5400	5400	0
435	20240405	133100	3543440	5400	5400	5400	5400	0
436	20240405	133000	3543440	5400	5400	5400	5400	0
437	20240405	132900	3543440	5400	5400	5400	5400	0
438	20240405	132800	3543440	5400	5400	5400	5400	0
439	20240405	132700	3543440	5400	5400	5400	5400	0
440	20240405	132600	3543440	5400	5400	5400	5400	0
441	20240405	132500	3543440	5400	5400	5400	5400	0
442	20240405	132400	3543440	5400	5400	5400	5400	0
443	20240405	132300	3543440	5400	5400	5400	5400	0
444	20240405	132200	3543440	5400	5400	5400	5400	0
445	20240405	132100	3543440	5400	5400	5400	5400	0
446	20240405	132000	3543440	5400	5400	5400	5400	0
447	20240405	131900	3543440	5400	5400	5400	5400	0
448	20240405	131800	3543440	5400	5400	5400	5400	0
449	20240405	131700	3543440	5400	5400	5400	5400	0
450	20240405	131600	3543440	5400	5400	5400	5400	0
451	20240405	131500	3543440	5400	5400	5400	5400	0
452	20240405	131400	3543440	5400	5400	5400	5400	0
453	20240405	131300	3543440	5400	5400	5400	5400	5
454	20240405	131200	3516440	5400	5400	5400	5400	0
455	20240405	131100	3516440	5400	5400	5400	5400	0
456	20240405	131000	3516440	5400	5400	5400	5400	0
457	20240405	130900	3516440	5400	5400	5400	5400	0
458	20240405	130800	3516440	5400	5400	5400	5400	0
459	20240405	130700	3516440	5400	5400	5400	5400	0
460	20240405	130600	3516440	5400	5400	5400	5400	0
461	20240405	130500	3516440	5400	5400	5400	5400	0
462	20240405	130400	3516440	5400	5400	5400	5400	0
463	20240405	130300	3516440	5400	5400	5400	5400	0
464	20240405	130200	3516440	5400	5400	5400	5400	0
465	20240405	130100	3516440	5400	5400	5400	5400	0
466	20240405	130000	3516440	5400	5400	5400	5400	0
467	20240405	125900	3516440	5400	5400	5400	5400	0
468	20240405	125800	3516440	5400	5400	5400	5400	0
469	20240405	125700	3516440	5400	5400	5400	5400	0
470	20240405	125600	3516440	5400	5400	5400	5400	0
471	20240405	125500	3516440	5400	5400	5400	5400	0
472	20240405	125400	3516440	5400	5400	5400	5400	0
473	20240405	125300	3516440	5400	5400	5400	5400	0
474	20240405	125200	3516440	5400	5400	5400	5400	0
475	20240405	125100	3516440	5400	5400	5400	5400	0
476	20240405	125000	3516440	5400	5400	5400	5400	0
477	20240405	124900	3516440	5400	5400	5400	5400	0
478	20240405	124800	3516440	5400	5400	5400	5400	0
479	20240405	124700	3516440	5400	5400	5400	5400	0
480	20240405	124600	3516440	5400	5400	5400	5400	0
481	20240405	124500	3516440	5400	5400	5400	5400	0
482	20240405	124400	3516440	5400	5400	5400	5400	0
483	20240405	124300	3516440	5400	5400	5400	5400	0
484	20240405	124200	3516440	5400	5400	5400	5400	0
485	20240405	124100	3516440	5400	5400	5400	5400	0
486	20240405	124000	3516440	5400	5400	5400	5400	0
487	20240405	123900	3516440	5400	5400	5400	5400	0
488	20240405	123800	3516440	5400	5400	5400	5400	0
489	20240405	123700	3516440	5400	5400	5400	5400	0
490	20240405	123600	3516440	5400	5400	5400	5400	0
491	20240405	123500	3516440	5400	5400	5400	5400	0
492	20240405	123400	3516440	5400	5400	5400	5400	0
493	20240405	123300	3516440	5400	5400	5400	5400	0
494	20240405	123200	3516440	5400	5400	5400	5400	0
495	20240405	123100	3516440	5400	5400	5400	5400	0
496	20240405	123000	3516440	5400	5400	5400	5400	0
497	20240405	122900	3516440	5400	5400	5400	5400	0
498	20240405	122800	3516440	5400	5400	5400	5400	0
499	20240405	122700	3516440	5400	5400	5400	5400	0
500	20240405	122600	3516440	5400	5400	5400	5400	0
501	20240405	122500	3516440	5400	5400	5400	5400	0
502	20240405	122400	3516440	5400	5400	5400	5400	0
503	20240405	122300	3516440	5400	5400	5400	5400	0
504	20240405	122200	3516440	5400	5400	5400	5400	0
505	20240405	122100	3516440	5400	5400	5400	5400	0
506	20240405	122000	3516440	5400	5400	5400	5400	0
507	20240405	121900	3516440	5400	5400	5400	5400	0
508	20240405	121800	3516440	5400	5400	5400	5400	0
509	20240405	121700	3516440	5400	5400	5400	5400	0
510	20240405	121600	3516440	5400	5400	5400	5400	0
511	20240405	121500	3516440	5400	5400	5400	5400	500
512	20240405	121400	816440	5400	5400	5400	5400	0
513	20240405	121300	816440	5400	5400	5400	5400	0
514	20240405	121200	816440	5400	5400	5400	5400	0
515	20240405	121100	816440	5400	5400	5400	5400	0
516	20240405	121000	816440	5400	5400	5400	5400	0
517	20240405	120900	816440	5400	5400	5400	5400	0
518	20240405	120800	816440	5400	5400	5400	5400	0
519	20240405	120700	816440	5400	5400	5400	5400	1
520	20240405	120600	811040	5300	5300	5300	5300	0
521	20240405	120500	811040	5300	5300	5300	5300	0
522	20240405	120400	811040	5300	5300	5300	5300	0
523	20240405	120300	811040	5300	5300	5300	5300	0
524	20240405	120200	811040	5300	5300	5300	5300	0
525	20240405	120100	811040	5300	5300	5300	5300	0
526	20240405	120000	811040	5300	5300	5300	5300	0
527	20240405	115900	811040	5300	5300	5300	5300	0
528	20240405	115800	811040	5300	5300	5300	5300	0
529	20240405	115700	811040	5300	5300	5300	5300	0
530	20240405	115600	811040	5300	5300	5300	5300	0
531	20240405	115500	811040	5300	5300	5300	5300	0
532	20240405	115400	811040	5300	5300	5300	5300	0
533	20240405	115300	811040	5300	5300	5300	5300	0
534	20240405	115200	811040	5300	5300	5300	5300	0
535	20240405	115100	811040	5300	5300	5300	5300	0
536	20240405	115000	811040	5300	5300	5300	5300	0
537	20240405	114900	811040	5300	5300	5300	5300	0
538	20240405	114800	811040	5300	5300	5300	5300	0
539	20240405	114700	811040	5300	5300	5300	5300	0
540	20240405	114600	811040	5300	5300	5300	5300	0
541	20240405	114500	811040	5300	5300	5300	5300	0
542	20240405	114400	811040	5300	5300	5300	5300	0
543	20240405	114300	811040	5300	5300	5300	5300	0
544	20240405	114200	811040	5300	5300	5300	5300	0
545	20240405	114100	811040	5300	5300	5300	5300	0
546	20240405	114000	811040	5300	5300	5300	5300	0
547	20240405	113900	811040	5300	5300	5300	5300	0
548	20240405	113800	811040	5300	5300	5300	5300	0
549	20240405	113700	811040	5300	5300	5300	5300	0
550	20240405	113600	811040	5300	5300	5300	5300	0
551	20240405	113500	811040	5300	5300	5300	5300	0
552	20240405	113400	811040	5300	5300	5300	5300	0
553	20240405	113300	811040	5300	5300	5300	5300	0
554	20240405	113200	811040	5300	5300	5300	5300	0
555	20240405	113100	811040	5300	5300	5300	5300	0
556	20240405	113000	811040	5300	5300	5300	5300	0
557	20240405	112900	811040	5300	5300	5300	5300	0
558	20240405	112800	811040	5300	5300	5300	5300	0
559	20240405	112700	811040	5300	5300	5300	5300	44
560	20240405	112600	577840	5440	5440	5440	5440	0
561	20240405	112500	577840	5440	5440	5440	5440	0
562	20240405	112400	577840	5440	5440	5440	5440	0
563	20240405	112300	577840	5440	5440	5440	5440	0
564	20240405	112200	577840	5440	5440	5440	5440	0
565	20240405	112100	577840	5440	5440	5440	5440	0
566	20240405	112000	577840	5440	5440	5440	5440	0
567	20240405	111900	577840	5440	5440	5440	5440	0
568	20240405	111800	577840	5440	5440	5440	5440	0
569	20240405	111700	577840	5440	5440	5440	5440	0
570	20240405	111600	577840	5440	5440	5440	5440	0
571	20240405	111500	577840	5440	5440	5440	5440	0
572	20240405	111400	577840	5440	5440	5440	5440	0
573	20240405	111300	577840	5440	5440	5440	5440	0
574	20240405	111200	577840	5440	5440	5440	5440	0
575	20240405	111100	577840	5440	5440	5440	5440	0
576	20240405	111000	577840	5440	5440	5440	5440	0
577	20240405	110900	577840	5440	5440	5440	5440	0
578	20240405	110800	577840	5440	5440	5440	5440	0
579	20240405	110700	577840	5440	5440	5440	5440	0
580	20240405	110600	577840	5440	5440	5440	5440	0
581	20240405	110500	577840	5440	5440	5440	5440	0
582	20240405	110400	577840	5440	5440	5440	5440	0
583	20240405	110300	577840	5440	5440	5440	5440	0
584	20240405	110200	577840	5440	5440	5440	5440	0
585	20240405	110100	577840	5440	5440	5440	5440	0
586	20240405	110000	577840	5440	5440	5440	5440	0
587	20240405	105900	577840	5440	5440	5440	5440	0
588	20240405	105800	577840	5440	5440	5440	5440	0
589	20240405	105700	577840	5440	5440	5440	5440	0
590	20240405	105600	577840	5440	5440	5440	5440	0
591	20240405	105500	577840	5440	5440	5440	5440	0
592	20240405	105400	577840	5440	5440	5440	5440	0
593	20240405	105300	577840	5440	5440	5440	5440	0
594	20240405	105200	577840	5440	5440	5440	5440	0
595	20240405	105100	577840	5440	5440	5440	5440	0
596	20240405	105000	577840	5440	5440	5440	5440	0
597	20240405	104900	577840	5440	5440	5440	5440	0
598	20240405	104800	577840	5440	5440	5440	5440	0
599	20240405	104700	577840	5440	5440	5440	5440	0
600	20240405	104600	577840	5440	5440	5440	5440	0
601	20240405	104500	577840	5440	5440	5440	5440	0
602	20240405	104400	577840	5440	5440	5440	5440	0
603	20240405	104300	577840	5440	5440	5440	5440	0
604	20240405	104200	577840	5440	5440	5440	5440	0
605	20240405	104100	577840	5440	5440	5440	5440	0
606	20240405	104000	577840	5440	5440	5440	5440	0
607	20240405	103900	577840	5440	5440	5440	5440	0
608	20240405	103800	577840	5440	5440	5440	5440	0
609	20240405	103700	577840	5440	5440	5440	5440	0
610	20240405	103600	577840	5440	5440	5440	5440	0
611	20240405	103500	577840	5440	5440	5440	5440	0
612	20240405	103400	577840	5440	5440	5440	5440	0
613	20240405	103300	577840	5440	5440	5440	5440	0
614	20240405	103200	577840	5440	5440	5440	5440	0
615	20240405	103100	577840	5440	5440	5440	5440	0
616	20240405	103000	577840	5440	5440	5440	5440	0
617	20240405	102900	577840	5440	5440	5440	5440	0
618	20240405	102800	577840	5440	5440	5440	5440	0
619	20240405	102700	577840	5440	5440	5440	5440	0
620	20240405	102600	577840	5440	5440	5440	5440	0
621	20240405	102500	577840	5440	5440	5440	5440	0
622	20240405	102400	577840	5440	5440	5440	5440	0
623	20240405	102300	577840	5440	5440	5440	5440	0
624	20240405	102200	577840	5440	5440	5440	5440	0
625	20240405	102100	577840	5440	5440	5440	5440	0
626	20240405	102000	577840	5440	5440	5440	5440	0
627	20240405	101900	577840	5440	5440	5440	5440	0
628	20240405	101800	577840	5440	5440	5440	5440	0
629	20240405	101700	577840	5440	5440	5440	5440	0
630	20240405	101600	577840	5440	5440	5440	5440	0
631	20240405	101500	577840	5440	5440	5440	5440	0
632	20240405	101400	577840	5440	5440	5440	5440	0
633	20240405	101300	577840	5440	5440	5440	5440	0
634	20240405	101200	577840	5440	5440	5440	5440	0
635	20240405	101100	577840	5440	5440	5440	5440	0
636	20240405	101000	577840	5440	5440	5440	5440	0
637	20240405	100900	577840	5440	5440	5440	5440	0
638	20240405	100800	577840	5440	5440	5440	5440	0
639	20240405	100700	577840	5440	5440	5440	5440	0
640	20240405	100600	577840	5440	5440	5440	5440	0
641	20240405	100500	577840	5440	5440	5440	5440	0
642	20240405	100400	577840	5440	5440	5440	5440	0
643	20240405	100300	577840	5440	5440	5440	5440	0
644	20240405	100200	577840	5440	5440	5440	5440	0
645	20240405	100100	577840	5440	5440	5440	5440	0
646	20240405	100000	577840	5440	5440	5440	5440	0
647	20240405	095900	577840	5440	5440	5440	5440	0
648	20240405	095800	577840	5440	5440	5440	5440	0
649	20240405	095700	577840	5440	5440	5440	5440	0
650	20240405	095600	577840	5440	5440	5440	5440	0
651	20240405	095500	577840	5440	5440	5440	5440	0
652	20240405	095400	577840	5440	5440	5440	5440	0
653	20240405	095300	577840	5440	5440	5440	5440	0
654	20240405	095200	577840	5440	5440	5440	5440	0
655	20240405	095100	577840	5440	5440	5440	5440	0
656	20240405	095000	577840	5440	5440	5440	5440	0
657	20240405	094900	577840	5440	5440	5440	5440	0
658	20240405	094800	577840	5440	5440	5440	5440	0
659	20240405	094700	577840	5440	5440	5440	5440	0
660	20240405	094600	577840	5440	5440	5440	5440	0
661	20240405	094500	577840	5440	5440	5440	5440	0
662	20240405	094400	577840	5440	5440	5440	5440	0
663	20240405	094300	577840	5440	5440	5440	5440	0
664	20240405	094200	577840	5440	5440	5440	5440	0
665	20240405	094100	577840	5440	5400	5440	5400	100
666	20240405	094000	37800	5400	5400	5400	5400	0
667	20240405	093900	37800	5400	5400	5400	5400	0
668	20240405	093800	37800	5400	5400	5400	5400	0
669	20240405	093700	37800	5400	5400	5400	5400	0
670	20240405	093600	37800	5400	5400	5400	5400	0
671	20240405	093500	37800	5400	5400	5400	5400	0
672	20240405	093400	37800	5400	5400	5400	5400	0
673	20240405	093300	37800	5400	5400	5400	5400	0
674	20240405	093200	37800	5400	5400	5400	5400	0
675	20240405	093100	37800	5400	5400	5400	5400	0
676	20240405	093000	37800	5400	5400	5400	5400	0
677	20240405	092900	37800	5400	5400	5400	5400	1
678	20240405	092800	32400	5400	5400	5400	5400	0
679	20240405	092700	32400	5400	5400	5400	5400	0
680	20240405	092600	32400	5400	5400	5400	5400	0
681	20240405	092500	32400	5400	5400	5400	5400	0
682	20240405	092400	32400	5400	5400	5400	5400	0
683	20240405	092300	32400	5400	5400	5400	5400	0
684	20240405	092200	32400	5400	5400	5400	5400	0
685	20240405	092100	32400	5400	5400	5400	5400	0
686	20240405	092000	32400	5400	5400	5400	5400	0
687	20240405	091900	32400	5400	5400	5400	5400	0
688	20240405	091800	32400	5400	5400	5400	5400	0
689	20240405	091700	32400	5400	5400	5400	5400	0
690	20240405	091600	32400	5400	5400	5400	5400	0
691	20240405	091500	32400	5400	5400	5400	5400	0
692	20240405	091400	32400	5400	5400	5400	5400	0
693	20240405	091300	32400	5400	5400	5400	5400	0
694	20240405	091200	32400	5400	5400	5400	5400	0
695	20240405	091100	32400	5400	5400	5400	5400	5
696	20240405	091000	5400	5400	5400	5400	5400	0
697	20240405	090900	5400	5400	5400	5400	5400	1
698	20240405	090800	0	5290	5290	5290	5290	0
699	20240405	090700	0	5290	5290	5290	5290	0
700	20240405	090600	0	5290	5290	5290	5290	0
701	20240405	090500	0	5290	5290	5290	5290	0
702	20240405	090400	0	5290	5290	5290	5290	0
703	20240405	090300	0	5290	5290	5290	5290	0
704	20240405	090200	0	5290	5290	5290	5290	0
705	20240405	090100	0	5290	5290	5290	5290	0
706	20240405	090000	0	5290	5290	5290	5290	0