KissMeData/092440/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	202400	34072910	2995	2995	2995	2995	6
3	20240404	202300	34072910	2995	2995	2995	2995	0
4	20240404	202200	34072910	2995	2995	2995	2995	0
5	20240404	202100	34072910	2995	2995	2995	2995	0
6	20240404	202000	34072910	2995	2995	2995	2995	0
7	20240404	201900	34072910	2995	2995	2995	2995	0
8	20240404	201800	34072910	2995	2995	2995	2995	0
9	20240404	201700	34072910	2995	2995	2995	2995	0
10	20240404	201600	34072910	2995	2995	2995	2995	0
11	20240404	201500	34072910	2995	2995	2995	2995	0
12	20240404	201400	34072910	2995	2995	2995	2995	0
13	20240404	201300	34072910	2995	2995	2995	2995	0
14	20240404	201200	34072910	2995	2995	2995	2995	0
15	20240404	201100	34072910	2995	2995	2995	2995	0
16	20240404	201000	34072910	2995	2995	2995	2995	0
17	20240404	200900	34072910	2995	2995	2995	2995	0
18	20240404	200800	34072910	2995	2995	2995	2995	0
19	20240404	200700	34072910	2995	2995	2995	2995	0
20	20240404	200600	34072910	2995	2995	2995	2995	0
21	20240404	200500	34072910	2995	2995	2995	2995	0
22	20240404	200400	34072910	2995	2995	2995	2995	0
23	20240404	200300	34072910	2995	2995	2995	2995	0
24	20240404	200200	34072910	2995	2995	2995	2995	0
25	20240404	200100	34072910	2995	2995	2995	2995	0
26	20240404	200000	34072910	2995	2995	2995	2995	0
27	20240404	195900	34072910	2995	2995	2995	2995	0
28	20240404	195800	34072910	2995	2995	2995	2995	0
29	20240404	195700	34072910	2995	2995	2995	2995	0
30	20240404	195600	34072910	2995	2995	2995	2995	0
31	20240404	195500	34072910	2995	2995	2995	2995	0
32	20240404	195400	34072910	2995	2995	2995	2995	6
33	20240404	195300	34072910	2995	2995	2995	2995	0
34	20240404	195200	34072910	2995	2995	2995	2995	0
35	20240404	195100	34072910	2995	2995	2995	2995	0
36	20240404	195000	34072910	2995	2995	2995	2995	0
37	20240404	194900	34072910	2995	2995	2995	2995	0
38	20240404	194800	34072910	2995	2995	2995	2995	0
39	20240404	194700	34072910	2995	2995	2995	2995	0
40	20240404	194600	34072910	2995	2995	2995	2995	0
41	20240404	194500	34072910	2995	2995	2995	2995	0
42	20240404	194400	34072910	2995	2995	2995	2995	0
43	20240404	194300	34072910	2995	2995	2995	2995	0
44	20240404	194200	34072910	2995	2995	2995	2995	0
45	20240404	194100	34072910	2995	2995	2995	2995	0
46	20240404	194000	34072910	2995	2995	2995	2995	0
47	20240404	193900	34072910	2995	2995	2995	2995	0
48	20240404	193800	34072910	2995	2995	2995	2995	0
49	20240404	193700	34072910	2995	2995	2995	2995	0
50	20240404	193600	34072910	2995	2995	2995	2995	0
51	20240404	193500	34072910	2995	2995	2995	2995	0
52	20240404	193400	34072910	2995	2995	2995	2995	0
53	20240404	193300	34072910	2995	2995	2995	2995	0
54	20240404	193200	34072910	2995	2995	2995	2995	0
55	20240404	193100	34072910	2995	2995	2995	2995	0
56	20240404	193000	34072910	2995	2995	2995	2995	0
57	20240404	192900	34072910	2995	2995	2995	2995	0
58	20240404	192800	34072910	2995	2995	2995	2995	0
59	20240404	192700	34072910	2995	2995	2995	2995	0
60	20240404	192600	34072910	2995	2995	2995	2995	0
61	20240404	192500	34072910	2995	2995	2995	2995	0
62	20240404	192400	34072910	2995	2995	2995	2995	6
63	20240404	192300	34072910	2995	2995	2995	2995	0
64	20240404	192200	34072910	2995	2995	2995	2995	0
65	20240404	192100	34072910	2995	2995	2995	2995	0
66	20240404	192000	34072910	2995	2995	2995	2995	0
67	20240404	191900	34072910	2995	2995	2995	2995	0
68	20240404	191800	34072910	2995	2995	2995	2995	0
69	20240404	191700	34072910	2995	2995	2995	2995	0
70	20240404	191600	34072910	2995	2995	2995	2995	0
71	20240404	191500	34072910	2995	2995	2995	2995	0
72	20240404	191400	34072910	2995	2995	2995	2995	0
73	20240404	191300	34072910	2995	2995	2995	2995	0
74	20240404	191200	34072910	2995	2995	2995	2995	0
75	20240404	191100	34072910	2995	2995	2995	2995	0
76	20240404	191000	34072910	2995	2995	2995	2995	0
77	20240404	190900	34072910	2995	2995	2995	2995	0
78	20240404	190800	34072910	2995	2995	2995	2995	0
79	20240404	190700	34072910	2995	2995	2995	2995	0
80	20240404	190600	34072910	2995	2995	2995	2995	0
81	20240404	190500	34072910	2995	2995	2995	2995	0
82	20240404	190400	34072910	2995	2995	2995	2995	0
83	20240404	190300	34072910	2995	2995	2995	2995	0
84	20240404	190200	34072910	2995	2995	2995	2995	0
85	20240404	190100	34072910	2995	2995	2995	2995	0
86	20240404	190000	34072910	2995	2995	2995	2995	0
87	20240404	185900	34072910	2995	2995	2995	2995	0
88	20240404	185800	34072910	2995	2995	2995	2995	0
89	20240404	185700	34072910	2995	2995	2995	2995	0
90	20240404	185600	34072910	2995	2995	2995	2995	0
91	20240404	185500	34072910	2995	2995	2995	2995	0
92	20240404	185400	34072910	2995	2995	2995	2995	6
93	20240404	185300	34072910	2995	2995	2995	2995	0
94	20240404	185200	34072910	2995	2995	2995	2995	0
95	20240404	185100	34072910	2995	2995	2995	2995	0
96	20240404	185000	34072910	2995	2995	2995	2995	0
97	20240404	184900	34072910	2995	2995	2995	2995	0
98	20240404	184800	34072910	2995	2995	2995	2995	0
99	20240404	184700	34072910	2995	2995	2995	2995	0
100	20240404	184600	34072910	2995	2995	2995	2995	0
101	20240404	184500	34072910	2995	2995	2995	2995	0
102	20240404	184400	34072910	2995	2995	2995	2995	0
103	20240404	184300	34072910	2995	2995	2995	2995	0
104	20240404	184200	34072910	2995	2995	2995	2995	0
105	20240404	184100	34072910	2995	2995	2995	2995	0
106	20240404	184000	34072910	2995	2995	2995	2995	0
107	20240404	183900	34072910	2995	2995	2995	2995	0
108	20240404	183800	34072910	2995	2995	2995	2995	0
109	20240404	183700	34072910	2995	2995	2995	2995	0
110	20240404	183600	34072910	2995	2995	2995	2995	0
111	20240404	183500	34072910	2995	2995	2995	2995	0
112	20240404	183400	34072910	2995	2995	2995	2995	0
113	20240404	183300	34072910	2995	2995	2995	2995	0
114	20240404	183200	34072910	2995	2995	2995	2995	0
115	20240404	183100	34072910	2995	2995	2995	2995	0
116	20240404	183000	34072910	2995	2995	2995	2995	0
117	20240404	182900	34072910	2995	2995	2995	2995	0
118	20240404	182800	34072910	2995	2995	2995	2995	0
119	20240404	182700	34072910	2995	2995	2995	2995	0
120	20240404	182600	34072910	2995	2995	2995	2995	0
121	20240404	182500	34072910	2995	2995	2995	2995	0
122	20240404	182400	34072910	2995	2995	2995	2995	6
123	20240404	182300	34072910	2995	2995	2995	2995	0
124	20240404	182200	34072910	2995	2995	2995	2995	0
125	20240404	182100	34072910	2995	2995	2995	2995	0
126	20240404	182000	34072910	2995	2995	2995	2995	0
127	20240404	181900	34072910	2995	2995	2995	2995	0
128	20240404	181800	34072910	2995	2995	2995	2995	0
129	20240404	181700	34072910	2995	2995	2995	2995	0
130	20240404	181600	34072910	2995	2995	2995	2995	0
131	20240404	181500	34072910	2995	2995	2995	2995	0
132	20240404	181400	34072910	2995	2995	2995	2995	0
133	20240404	181300	34072910	2995	2995	2995	2995	0
134	20240404	181200	34072910	2995	2995	2995	2995	0
135	20240404	181100	34072910	2995	2995	2995	2995	0
136	20240404	181000	34072910	2995	2995	2995	2995	0
137	20240404	180900	34072910	2995	2995	2995	2995	0
138	20240404	180800	34072910	2995	2995	2995	2995	0
139	20240404	180700	34072910	2995	2995	2995	2995	0
140	20240404	180600	34072910	2995	2995	2995	2995	0
141	20240404	180500	34072910	2995	2995	2995	2995	0
142	20240404	180400	34072910	2995	2995	2995	2995	0
143	20240404	180300	34072910	2995	2995	2995	2995	0
144	20240404	180200	34072910	2995	2995	2995	2995	0
145	20240404	180100	34072910	2995	2995	2995	2995	0
146	20240404	180000	34072910	2995	2995	2995	2995	0
147	20240404	175900	34072910	2995	2995	2995	2995	0
148	20240404	175800	34072910	2995	2995	2995	2995	0
149	20240404	175700	34072910	2995	2995	2995	2995	0
150	20240404	175600	34072910	2995	2995	2995	2995	0
151	20240404	175500	34072910	2995	2995	2995	2995	0
152	20240404	175400	34072910	2995	2995	2995	2995	6
153	20240404	175300	34072910	2995	2995	2995	2995	0
154	20240404	175200	34072910	2995	2995	2995	2995	0
155	20240404	175100	34072910	2995	2995	2995	2995	0
156	20240404	175000	34072910	2995	2995	2995	2995	0
157	20240404	174900	34072910	2995	2995	2995	2995	0
158	20240404	174800	34072910	2995	2995	2995	2995	0
159	20240404	174700	34072910	2995	2995	2995	2995	0
160	20240404	174600	34072910	2995	2995	2995	2995	0
161	20240404	174500	34072910	2995	2995	2995	2995	0
162	20240404	174400	34072910	2995	2995	2995	2995	0
163	20240404	174300	34072910	2995	2995	2995	2995	0
164	20240404	174200	34072910	2995	2995	2995	2995	0
165	20240404	174100	34072910	2995	2995	2995	2995	0
166	20240404	174000	34072910	2995	2995	2995	2995	0
167	20240404	173900	34072910	2995	2995	2995	2995	0
168	20240404	173800	34072910	2995	2995	2995	2995	0
169	20240404	173700	34072910	2995	2995	2995	2995	0
170	20240404	173600	34072910	2995	2995	2995	2995	0
171	20240404	173500	34072910	2995	2995	2995	2995	0
172	20240404	173400	34072910	2995	2995	2995	2995	0
173	20240404	173300	34072910	2995	2995	2995	2995	0
174	20240404	173200	34072910	2995	2995	2995	2995	0
175	20240404	173100	34072910	2995	2995	2995	2995	0
176	20240404	173000	34072910	2995	2995	2995	2995	0
177	20240404	172900	34072910	2995	2995	2995	2995	0
178	20240404	172800	34072910	2995	2995	2995	2995	0
179	20240404	172700	34072910	2995	2995	2995	2995	0
180	20240404	172600	34072910	2995	2995	2995	2995	0
181	20240404	172500	34072910	2995	2995	2995	2995	0
182	20240404	172400	34072910	2995	2995	2995	2995	6
183	20240404	172300	34072910	2995	2995	2995	2995	0
184	20240404	172200	34072910	2995	2995	2995	2995	0
185	20240404	172100	34072910	2995	2995	2995	2995	0
186	20240404	172000	34072910	2995	2995	2995	2995	0
187	20240404	171900	34072910	2995	2995	2995	2995	0
188	20240404	171800	34072910	2995	2995	2995	2995	0
189	20240404	171700	34072910	2995	2995	2995	2995	0
190	20240404	171600	34072910	2995	2995	2995	2995	0
191	20240404	171500	34072910	2995	2995	2995	2995	0
192	20240404	171400	34072910	2995	2995	2995	2995	0
193	20240404	171300	34072910	2995	2995	2995	2995	0
194	20240404	171200	34072910	2995	2995	2995	2995	0
195	20240404	171100	34072910	2995	2995	2995	2995	0
196	20240404	171000	34072910	2995	2995	2995	2995	0
197	20240404	170900	34072910	2995	2995	2995	2995	0
198	20240404	170800	34072910	2995	2995	2995	2995	0
199	20240404	170700	34072910	2995	2995	2995	2995	0
200	20240404	170600	34072910	2995	2995	2995	2995	0
201	20240404	170500	34072910	2995	2995	2995	2995	0
202	20240404	170400	34072910	2995	2995	2995	2995	0
203	20240404	170300	34072910	2995	2995	2995	2995	0
204	20240404	170200	34072910	2995	2995	2995	2995	0
205	20240404	170100	34072910	2995	2995	2995	2995	0
206	20240404	170000	34072910	2995	2995	2995	2995	0
207	20240404	165900	34072910	2995	2995	2995	2995	0
208	20240404	165800	34072910	2995	2995	2995	2995	0
209	20240404	165700	34072910	2995	2995	2995	2995	0
210	20240404	165600	34072910	2995	2995	2995	2995	0
211	20240404	165500	34072910	2995	2995	2995	2995	0
212	20240404	165400	34072910	2995	2995	2995	2995	6
213	20240404	165300	34072910	2995	2995	2995	2995	0
214	20240404	165200	34072910	2995	2995	2995	2995	0
215	20240404	165100	34072910	2995	2995	2995	2995	0
216	20240404	165000	34072910	2995	2995	2995	2995	0
217	20240404	164900	34072910	2995	2995	2995	2995	0
218	20240404	164800	34072910	2995	2995	2995	2995	0
219	20240404	164700	34072910	2995	2995	2995	2995	0
220	20240404	164600	34072910	2995	2995	2995	2995	0
221	20240404	164500	34072910	2995	2995	2995	2995	0
222	20240404	164400	34072910	2995	2995	2995	2995	0
223	20240404	164300	34072910	2995	2995	2995	2995	0
224	20240404	164200	34072910	2995	2995	2995	2995	0
225	20240404	164100	34072910	2995	2995	2995	2995	0
226	20240404	164000	34072910	2995	2995	2995	2995	0
227	20240404	163900	34072910	2995	2995	2995	2995	0
228	20240404	163800	34072910	2995	2995	2995	2995	0
229	20240404	163700	34072910	2995	2995	2995	2995	0
230	20240404	163600	34072910	2995	2995	2995	2995	0
231	20240404	163500	34072910	2995	2995	2995	2995	0
232	20240404	163400	34072910	2995	2995	2995	2995	0
233	20240404	163300	34072910	2995	2995	2995	2995	0
234	20240404	163200	34072910	2995	2995	2995	2995	0
235	20240404	163100	34072910	2995	2995	2995	2995	0
236	20240404	163000	34072910	2995	2995	2995	2995	0
237	20240404	162900	34072910	2995	2995	2995	2995	0
238	20240404	162800	34072910	2995	2995	2995	2995	0
239	20240404	162700	34072910	2995	2995	2995	2995	0
240	20240404	162600	34072910	2995	2995	2995	2995	0
241	20240404	162500	34072910	2995	2995	2995	2995	0
242	20240404	162400	34072910	2995	2995	2995	2995	6
243	20240404	162300	34072910	2995	2995	2995	2995	0
244	20240404	162200	34072910	2995	2995	2995	2995	0
245	20240404	162100	34072910	2995	2995	2995	2995	0
246	20240404	162000	34072910	2995	2995	2995	2995	0
247	20240404	161900	34072910	2995	2995	2995	2995	0
248	20240404	161800	34072910	2995	2995	2995	2995	0
249	20240404	161700	34072910	2995	2995	2995	2995	0
250	20240404	161600	34072910	2995	2995	2995	2995	0
251	20240404	161500	34072910	2995	2995	2995	2995	0
252	20240404	161400	34072910	2995	2995	2995	2995	0
253	20240404	161300	34072910	2995	2995	2995	2995	0
254	20240404	161200	34072910	2995	2995	2995	2995	0
255	20240404	161100	34072910	2995	2995	2995	2995	0
256	20240404	161000	34072910	2995	2995	2995	2995	0
257	20240404	160900	34072910	2995	2995	2995	2995	0
258	20240404	160800	34072910	2995	2995	2995	2995	0
259	20240404	160700	34072910	2995	2995	2995	2995	0
260	20240404	160600	34072910	2995	2995	2995	2995	0
261	20240404	160500	34072910	2995	2995	2995	2995	0
262	20240404	160400	34072910	2995	2995	2995	2995	0
263	20240404	160300	34072910	2995	2995	2995	2995	0
264	20240404	160200	34072910	2995	2995	2995	2995	0
265	20240404	160100	34072910	2995	2995	2995	2995	0
266	20240404	160000	34072910	2995	2995	2995	2995	0
267	20240404	155900	34072910	2995	2995	2995	2995	0
268	20240404	155800	34072910	2995	2995	2995	2995	0
269	20240404	155700	34072910	2995	2995	2995	2995	0
270	20240404	155600	34072910	2995	2995	2995	2995	0
271	20240404	155500	34072910	2995	2995	2995	2995	0
272	20240404	155400	34072910	2995	2995	2995	2995	6
273	20240404	155300	34072910	2995	2995	2995	2995	0
274	20240404	155200	34072910	2995	2995	2995	2995	0
275	20240404	155100	34072910	2995	2995	2995	2995	0
276	20240404	155000	34072910	2995	2995	2995	2995	0
277	20240404	154900	34072910	2995	2995	2995	2995	0
278	20240404	154800	34072910	2995	2995	2995	2995	0
279	20240404	154700	34072910	2995	2995	2995	2995	0
280	20240404	154600	34072910	2995	2995	2995	2995	0
281	20240404	154500	34072910	2995	2995	2995	2995	0
282	20240404	154400	34072910	2995	2995	2995	2995	0
283	20240404	154300	34072910	2995	2995	2995	2995	0
284	20240404	154200	34072910	2995	2995	2995	2995	0
285	20240404	154100	34072910	2995	2995	2995	2995	0
286	20240404	154000	34072910	2995	2995	2995	2995	0
287	20240404	153900	34072910	2995	2995	2995	2995	0
288	20240404	153800	34072910	2995	2995	2995	2995	0
289	20240404	153700	34072910	2995	2995	2995	2995	0
290	20240404	153600	34072910	2995	2995	2995	2995	0
291	20240404	153500	34072910	2995	2995	2995	2995	0
292	20240404	153400	34072910	2995	2995	2995	2995	0
293	20240404	153300	34072910	2995	2995	2995	2995	0
294	20240404	153200	34072910	2995	2995	2995	2995	0
295	20240404	153100	34072910	2995	2995	2995	2995	0
296	20240404	153000	34072910	2995	2995	2995	2995	6
297	20240404	152900	34054940	2995	2995	2995	2995	0
298	20240404	152800	34054940	2995	2995	2995	2995	0
299	20240404	152700	34054940	2995	2995	2995	2995	0
300	20240404	152600	34054940	2995	2995	2995	2995	0
301	20240404	152500	34054940	2995	2995	2995	2995	0
302	20240404	152400	34054940	2995	2995	2995	2995	0
303	20240404	152300	34054940	2995	2995	2995	2995	0
304	20240404	152200	34054940	2995	2995	2995	2995	0
305	20240404	152100	34054940	2995	2995	2995	2995	0
306	20240404	152000	34054940	2995	2995	2995	2995	0
307	20240404	151900	34054940	2995	2995	2995	2995	0
308	20240404	151800	34054940	2995	2990	2995	2990	100
309	20240404	151700	33755925	2990	2990	2990	2990	0
310	20240404	151600	33755925	2990	2990	2990	2990	1
311	20240404	151500	33752935	2990	2990	2990	2990	1
312	20240404	151400	33749945	2990	2990	2990	2990	0
313	20240404	151300	33749945	2990	2990	2990	2990	0
314	20240404	151200	33749945	2990	2990	2990	2990	0
315	20240404	151100	33749945	2990	2990	2990	2990	0
316	20240404	151000	33749945	2990	2990	2990	2990	0
317	20240404	150900	33749945	2990	2990	2990	2990	0
318	20240404	150800	33749945	2990	2990	2990	2990	0
319	20240404	150700	33749945	2990	2990	2990	2990	0
320	20240404	150600	33749945	2990	2985	2990	2985	33
321	20240404	150500	33651435	2985	2985	2985	2985	0
322	20240404	150400	33651435	2985	2985	2985	2985	0
323	20240404	150300	33651435	2985	2985	2985	2985	0
324	20240404	150200	33651435	2985	2985	2985	2985	0
325	20240404	150100	33651435	2985	2985	2985	2985	0
326	20240404	150000	33651435	2985	2985	2985	2985	0
327	20240404	145900	33651435	2985	2985	2985	2985	0
328	20240404	145800	33651435	2985	2985	2985	2985	18
329	20240404	145700	33597705	2995	2985	2995	2985	43
330	20240404	145600	33469335	2995	2990	2995	2990	2
331	20240404	145500	33463350	2995	2995	2995	2995	0
332	20240404	145400	33463350	2995	2995	2995	2995	0
333	20240404	145300	33463350	2995	2995	2995	2995	0
334	20240404	145200	33463350	2995	2995	2995	2995	0
335	20240404	145100	33463350	2995	2995	2995	2995	0
336	20240404	145000	33463350	2995	2995	2995	2995	0
337	20240404	144900	33463350	2995	2995	2995	2995	0
338	20240404	144800	33463350	2995	2995	2995	2995	0
339	20240404	144700	33463350	2995	2985	2995	2985	69
340	20240404	144600	33257315	2990	2990	2990	2990	0
341	20240404	144500	33257315	2990	2990	2990	2990	0
342	20240404	144400	33257315	2990	2990	2990	2990	0
343	20240404	144300	33257315	2990	2990	2990	2990	0
344	20240404	144200	33257315	2990	2990	2990	2990	70
345	20240404	144100	33048015	2990	2990	2990	2990	0
346	20240404	144000	33048015	2990	2990	2990	2990	0
347	20240404	143900	33048015	2990	2990	2990	2990	0
348	20240404	143800	33048015	2990	2990	2990	2990	0
349	20240404	143700	33048015	2990	2990	2990	2990	1
350	20240404	143600	33045025	2995	2995	2995	2995	0
351	20240404	143500	33045025	2995	2995	2995	2995	0
352	20240404	143400	33045025	2995	2995	2995	2995	0
353	20240404	143300	33045025	2995	2995	2995	2995	0
354	20240404	143200	33045025	2995	2995	2995	2995	0
355	20240404	143100	33045025	2995	2995	2995	2995	0
356	20240404	143000	33045025	2995	2995	2995	2995	0
357	20240404	142900	33045025	2995	2995	2995	2995	0
358	20240404	142800	33045025	2995	2995	2995	2995	0
359	20240404	142700	33045025	2995	2995	2995	2995	0
360	20240404	142600	33045025	2995	2995	2995	2995	0
361	20240404	142500	33045025	2995	2995	2995	2995	0
362	20240404	142400	33045025	2995	2995	2995	2995	0
363	20240404	142300	33045025	2995	2995	2995	2995	0
364	20240404	142200	33045025	2995	2995	2995	2995	0
365	20240404	142100	33045025	2995	2995	2995	2995	0
366	20240404	142000	33045025	2995	2995	2995	2995	0
367	20240404	141900	33045025	2995	2995	2995	2995	0
368	20240404	141800	33045025	2995	2995	2995	2995	0
369	20240404	141700	33045025	2995	2995	2995	2995	0
370	20240404	141600	33045025	2995	2995	2995	2995	0
371	20240404	141500	33045025	2995	2995	2995	2995	0
372	20240404	141400	33045025	2995	2995	2995	2995	0
373	20240404	141300	33045025	2995	2995	2995	2995	0
374	20240404	141200	33045025	2995	2995	2995	2995	0
375	20240404	141100	33045025	2995	2995	2995	2995	0
376	20240404	141000	33045025	2995	2995	2995	2995	0
377	20240404	140900	33045025	2995	2995	2995	2995	0
378	20240404	140800	33045025	2995	2995	2995	2995	0
379	20240404	140700	33045025	2995	2995	2995	2995	0
380	20240404	140600	33045025	2995	2995	2995	2995	0
381	20240404	140500	33045025	2995	2995	2995	2995	0
382	20240404	140400	33045025	2995	2995	2995	2995	0
383	20240404	140300	33045025	2995	2995	2995	2995	0
384	20240404	140200	33045025	2995	2995	2995	2995	0
385	20240404	140100	33045025	2995	2995	2995	2995	0
386	20240404	140000	33045025	2995	2995	2995	2995	0
387	20240404	135900	33045025	2995	2995	2995	2995	0
388	20240404	135800	33045025	2995	2995	2995	2995	0
389	20240404	135700	33045025	2995	2995	2995	2995	0
390	20240404	135600	33045025	2995	2995	2995	2995	1
391	20240404	135500	33042030	2995	2995	2995	2995	0
392	20240404	135400	33042030	2995	2995	2995	2995	0
393	20240404	135300	33042030	2995	2995	2995	2995	0
394	20240404	135200	33042030	2995	2995	2995	2995	0
395	20240404	135100	33042030	2995	2995	2995	2995	0
396	20240404	135000	33042030	2995	2995	2995	2995	0
397	20240404	134900	33042030	2995	2995	2995	2995	0
398	20240404	134800	33042030	2995	2995	2995	2995	0
399	20240404	134700	33042030	2995	2995	2995	2995	0
400	20240404	134600	33042030	2995	2995	2995	2995	0
401	20240404	134500	33042030	2995	2995	2995	2995	0
402	20240404	134400	33042030	2995	2995	2995	2995	0
403	20240404	134300	33042030	2995	2995	2995	2995	0
404	20240404	134200	33042030	2995	2995	2995	2995	0
405	20240404	134100	33042030	2995	2995	2995	2995	0
406	20240404	134000	33042030	2995	2995	2995	2995	0
407	20240404	133900	33042030	2995	2995	2995	2995	0
408	20240404	133800	33042030	2995	2995	2995	2995	0
409	20240404	133700	33042030	2995	2995	2995	2995	0
410	20240404	133600	33042030	2995	2995	2995	2995	0
411	20240404	133500	33042030	2995	2995	2995	2995	0
412	20240404	133400	33042030	2995	2995	2995	2995	0
413	20240404	133300	33042030	2995	2995	2995	2995	0
414	20240404	133200	33042030	2995	2995	2995	2995	2
415	20240404	133100	33036040	2995	2995	2995	2995	0
416	20240404	133000	33036040	2995	2995	2995	2995	0
417	20240404	132900	33036040	2995	2995	2995	2995	0
418	20240404	132800	33036040	2995	2995	2995	2995	0
419	20240404	132700	33036040	2995	2985	2995	2985	3
420	20240404	132600	33027070	2995	2995	2995	2995	0
421	20240404	132500	33027070	2995	2995	2995	2995	0
422	20240404	132400	33027070	2995	2995	2995	2995	2
423	20240404	132300	33021080	2995	2995	2995	2995	0
424	20240404	132200	33021080	2995	2995	2995	2995	0
425	20240404	132100	33021080	2995	2990	2995	2990	38
426	20240404	132000	32907445	2995	2990	2995	2990	45
427	20240404	131900	32772845	2995	2995	2995	2995	0
428	20240404	131800	32772845	2995	2995	2995	2995	16
429	20240404	131700	32724925	2995	2985	2995	2985	104
430	20240404	131600	32413955	3000	3000	3000	3000	0
431	20240404	131500	32413955	3000	3000	3000	3000	0
432	20240404	131400	32413955	3000	3000	3000	3000	0
433	20240404	131300	32413955	3000	2990	3000	2990	76
434	20240404	131200	32186690	2990	2990	2990	2990	0
435	20240404	131100	32186690	2990	2990	2990	2990	0
436	20240404	131000	32186690	2990	2990	2990	2990	20
437	20240404	130900	32126890	2990	2990	2990	2990	9
438	20240404	130800	32099980	2990	2990	2990	2990	0
439	20240404	130700	32099980	2990	2990	2990	2990	0
440	20240404	130600	32099980	2990	2990	2990	2990	0
441	20240404	130500	32099980	2990	2990	2990	2990	0
442	20240404	130400	32099980	2990	2995	2995	2985	139
443	20240404	130300	31684925	2990	2990	2990	2990	111
444	20240404	130200	31353035	3005	3005	3005	3005	0
445	20240404	130100	31353035	3005	3005	3005	3005	0
446	20240404	130000	31353035	3005	3005	3005	3005	0
447	20240404	125900	31353035	3005	3000	3005	3000	148
448	20240404	125800	30908955	3000	3000	3000	3000	48
449	20240404	125700	30764955	3000	2995	3000	2995	129
450	20240404	125600	30378555	3000	2990	3000	2990	220
451	20240404	125500	29720105	3000	3000	3000	3000	0
452	20240404	125400	29720105	3000	3000	3000	3000	0
453	20240404	125300	29720105	3000	3000	3000	3000	0
454	20240404	125200	29720105	3000	3000	3000	3000	0
455	20240404	125100	29720105	3000	3000	3000	3000	0
456	20240404	125000	29720105	3000	3000	3000	3000	0
457	20240404	124900	29720105	3000	3000	3000	3000	0
458	20240404	124800	29720105	3000	3000	3000	3000	0
459	20240404	124700	29720105	3000	3000	3000	3000	0
460	20240404	124600	29720105	3000	3000	3000	3000	0
461	20240404	124500	29720105	3000	3000	3000	3000	0
462	20240404	124400	29720105	3000	3000	3000	3000	0
463	20240404	124300	29720105	3000	3000	3000	3000	15
464	20240404	124200	29675105	2995	2995	2995	2995	102
465	20240404	124100	29369615	2995	2995	2995	2995	0
466	20240404	124000	29369615	2995	2995	2995	2995	0
467	20240404	123900	29369615	2995	2995	2995	2995	0
468	20240404	123800	29369615	2995	2990	2995	2990	13
469	20240404	123700	29330700	2990	2990	2990	2990	2
470	20240404	123600	29324720	2995	2995	2995	2995	0
471	20240404	123500	29324720	2995	2995	2995	2995	0
472	20240404	123400	29324720	2995	2995	2995	2995	0
473	20240404	123300	29324720	2995	2995	2995	2995	0
474	20240404	123200	29324720	2995	2990	2995	2990	144
475	20240404	123100	28893965	3000	3000	3000	3000	0
476	20240404	123000	28893965	3000	3000	3000	3000	0
477	20240404	122900	28893965	3000	3000	3000	3000	0
478	20240404	122800	28893965	3000	3000	3000	3000	0
479	20240404	122700	28893965	3000	3000	3000	3000	0
480	20240404	122600	28893965	3000	3000	3000	3000	0
481	20240404	122500	28893965	3000	2985	3000	2985	290
482	20240404	122400	28027305	2985	2985	2985	2985	0
483	20240404	122300	28027305	2985	2985	2985	2985	0
484	20240404	122200	28027305	2985	2985	2985	2985	1000
485	20240404	122100	25042305	2985	2985	2985	2985	0
486	20240404	122000	25042305	2985	2985	2985	2985	10
487	20240404	121900	25012455	2975	2975	2975	2975	791
488	20240404	121800	22659230	2975	2975	2975	2975	0
489	20240404	121700	22659230	2975	2975	2975	2975	0
490	20240404	121600	22659230	2975	2975	2975	2975	0
491	20240404	121500	22659230	2975	2975	2975	2975	0
492	20240404	121400	22659230	2975	2975	2975	2975	0
493	20240404	121300	22659230	2975	2975	2975	2975	0
494	20240404	121200	22659230	2975	2975	2975	2975	0
495	20240404	121100	22659230	2975	2975	2975	2975	33
496	20240404	121000	22561055	2970	2970	2970	2970	0
497	20240404	120900	22561055	2970	2970	2970	2970	0
498	20240404	120800	22561055	2970	2970	2970	2970	0
499	20240404	120700	22561055	2970	2970	2970	2970	0
500	20240404	120600	22561055	2970	2970	2970	2970	0
501	20240404	120500	22561055	2970	2970	2970	2970	0
502	20240404	120400	22561055	2970	2970	2970	2970	0
503	20240404	120300	22561055	2970	2970	2970	2970	0
504	20240404	120200	22561055	2970	2970	2970	2970	0
505	20240404	120100	22561055	2970	2970	2970	2970	0
506	20240404	120000	22561055	2970	2970	2970	2970	0
507	20240404	115900	22561055	2970	2970	2970	2970	0
508	20240404	115800	22561055	2970	2970	2970	2970	0
509	20240404	115700	22561055	2970	2970	2970	2970	0
510	20240404	115600	22561055	2970	2970	2970	2970	0
511	20240404	115500	22561055	2970	2970	2970	2970	0
512	20240404	115400	22561055	2970	2970	2970	2970	0
513	20240404	115300	22561055	2970	2970	2970	2970	0
514	20240404	115200	22561055	2970	2970	2970	2970	0
515	20240404	115100	22561055	2970	2970	2970	2970	0
516	20240404	115000	22561055	2970	2970	2970	2970	0
517	20240404	114900	22561055	2970	2970	2970	2970	0
518	20240404	114800	22561055	2970	2970	2970	2970	0
519	20240404	114700	22561055	2970	2970	2970	2970	0
520	20240404	114600	22561055	2970	2970	2970	2970	0
521	20240404	114500	22561055	2970	2970	2970	2970	0
522	20240404	114400	22561055	2970	2970	2970	2970	0
523	20240404	114300	22561055	2970	2970	2970	2970	0
524	20240404	114200	22561055	2970	2970	2970	2970	0
525	20240404	114100	22561055	2970	2970	2970	2970	0
526	20240404	114000	22561055	2970	2970	2970	2970	0
527	20240404	113900	22561055	2970	2970	2970	2970	0
528	20240404	113800	22561055	2970	2970	2970	2970	0
529	20240404	113700	22561055	2970	2970	2970	2970	0
530	20240404	113600	22561055	2970	2970	2970	2970	0
531	20240404	113500	22561055	2970	2970	2970	2970	0
532	20240404	113400	22561055	2970	2970	2970	2970	0
533	20240404	113300	22561055	2970	2970	2970	2970	204
534	20240404	113200	21955175	2970	2970	2970	2970	0
535	20240404	113100	21955175	2970	2970	2970	2970	0
536	20240404	113000	21955175	2970	2970	2970	2970	0
537	20240404	112900	21955175	2970	2970	2970	2970	0
538	20240404	112800	21955175	2970	2970	2970	2970	0
539	20240404	112700	21955175	2970	2970	2970	2970	0
540	20240404	112600	21955175	2970	2970	2970	2970	0
541	20240404	112500	21955175	2970	2970	2970	2970	0
542	20240404	112400	21955175	2970	2970	2970	2970	0
543	20240404	112300	21955175	2970	2970	2970	2970	0
544	20240404	112200	21955175	2970	2970	2970	2970	0
545	20240404	112100	21955175	2970	2970	2970	2970	0
546	20240404	112000	21955175	2970	2970	2970	2970	0
547	20240404	111900	21955175	2970	2970	2970	2970	0
548	20240404	111800	21955175	2970	2970	2970	2970	0
549	20240404	111700	21955175	2970	2970	2970	2970	0
550	20240404	111600	21955175	2970	2970	2970	2970	0
551	20240404	111500	21955175	2970	2970	2970	2970	0
552	20240404	111400	21955175	2970	2970	2970	2970	10
553	20240404	111300	21925475	2965	2965	2965	2965	0
554	20240404	111200	21925475	2965	2965	2965	2965	0
555	20240404	111100	21925475	2965	2965	2965	2965	0
556	20240404	111000	21925475	2965	2965	2965	2965	0
557	20240404	110900	21925475	2965	2965	2965	2965	0
558	20240404	110800	21925475	2965	2965	2965	2965	0
559	20240404	110700	21925475	2965	2965	2965	2965	0
560	20240404	110600	21925475	2965	2965	2965	2965	53
561	20240404	110500	21768330	2965	2965	2965	2965	0
562	20240404	110400	21768330	2965	2965	2965	2965	0
563	20240404	110300	21768330	2965	2965	2965	2965	0
564	20240404	110200	21768330	2965	2965	2965	2965	0
565	20240404	110100	21768330	2965	2965	2965	2965	0
566	20240404	110000	21768330	2965	2965	2965	2965	0
567	20240404	105900	21768330	2965	2965	2965	2965	22
568	20240404	105800	21703100	2975	2975	2975	2975	0
569	20240404	105700	21703100	2975	2975	2975	2975	0
570	20240404	105600	21703100	2975	2975	2975	2975	0
571	20240404	105500	21703100	2975	2975	2975	2975	0
572	20240404	105400	21703100	2975	2975	2975	2975	0
573	20240404	105300	21703100	2975	2975	2975	2975	0
574	20240404	105200	21703100	2975	2975	2975	2975	0
575	20240404	105100	21703100	2975	2975	2975	2975	0
576	20240404	105000	21703100	2975	2975	2975	2975	1
577	20240404	104900	21700125	2970	2970	2970	2970	0
578	20240404	104800	21700125	2970	2970	2970	2970	1
579	20240404	104700	21697155	2970	2970	2970	2970	9
580	20240404	104600	21670425	2970	2970	2970	2970	0
581	20240404	104500	21670425	2970	2970	2970	2970	0
582	20240404	104400	21670425	2970	2970	2970	2970	0
583	20240404	104300	21670425	2970	2970	2970	2970	1
584	20240404	104200	21667455	2970	2970	2970	2970	0
585	20240404	104100	21667455	2970	2970	2970	2970	0
586	20240404	104000	21667455	2970	2970	2970	2970	5
587	20240404	103900	21652605	2970	2970	2970	2970	0
588	20240404	103800	21652605	2970	2970	2970	2970	0
589	20240404	103700	21652605	2970	2970	2970	2970	0
590	20240404	103600	21652605	2970	2970	2970	2970	27
591	20240404	103500	21572415	2970	2970	2970	2970	0
592	20240404	103400	21572415	2970	2970	2970	2970	0
593	20240404	103300	21572415	2970	2970	2970	2970	0
594	20240404	103200	21572415	2970	2970	2970	2970	0
595	20240404	103100	21572415	2970	2970	2970	2970	0
596	20240404	103000	21572415	2970	2970	2970	2970	0
597	20240404	102900	21572415	2970	2970	2970	2970	0
598	20240404	102800	21572415	2970	2970	2970	2970	0
599	20240404	102700	21572415	2970	2970	2970	2970	0
600	20240404	102600	21572415	2970	2970	2970	2970	0
601	20240404	102500	21572415	2970	2970	2970	2970	0
602	20240404	102400	21572415	2970	2970	2970	2970	0
603	20240404	102300	21572415	2970	2970	2970	2970	0
604	20240404	102200	21572415	2970	2970	2970	2970	0
605	20240404	102100	21572415	2970	2970	2970	2970	0
606	20240404	102000	21572415	2970	2970	2970	2970	0
607	20240404	101900	21572415	2970	2970	2970	2970	0
608	20240404	101800	21572415	2970	2970	2970	2970	0
609	20240404	101700	21572415	2970	2970	2970	2970	0
610	20240404	101600	21572415	2970	2970	2970	2970	0
611	20240404	101500	21572415	2970	2970	2970	2970	70
612	20240404	101400	21364515	2970	2970	2970	2970	0
613	20240404	101300	21364515	2970	2970	2970	2970	0
614	20240404	101200	21364515	2970	2970	2970	2970	0
615	20240404	101100	21364515	2970	2970	2970	2970	0
616	20240404	101000	21364515	2970	2970	2970	2970	1
617	20240404	100900	21361545	2970	2970	2970	2970	0
618	20240404	100800	21361545	2970	2970	2970	2970	0
619	20240404	100700	21361545	2970	2970	2970	2970	0
620	20240404	100600	21361545	2970	2970	2970	2970	0
621	20240404	100500	21361545	2970	2970	2970	2970	0
622	20240404	100400	21361545	2970	2970	2970	2970	0
623	20240404	100300	21361545	2970	2970	2970	2970	0
624	20240404	100200	21361545	2970	2970	2970	2970	0
625	20240404	100100	21361545	2970	2970	2970	2970	0
626	20240404	100000	21361545	2970	2970	2970	2970	0
627	20240404	095900	21361545	2970	2970	2970	2970	0
628	20240404	095800	21361545	2970	2970	2970	2970	0
629	20240404	095700	21361545	2970	2970	2970	2970	0
630	20240404	095600	21361545	2970	2970	2970	2970	0
631	20240404	095500	21361545	2970	2970	2970	2970	0
632	20240404	095400	21361545	2970	2970	2970	2970	0
633	20240404	095300	21361545	2970	2970	2970	2970	0
634	20240404	095200	21361545	2970	2970	2970	2970	0
635	20240404	095100	21361545	2970	2970	2970	2970	0
636	20240404	095000	21361545	2970	2970	2970	2970	34
637	20240404	094900	21260565	2965	2965	2965	2965	0
638	20240404	094800	21260565	2965	2965	2965	2965	0
639	20240404	094700	21260565	2965	2965	2965	2965	0
640	20240404	094600	21260565	2965	2965	2965	2965	0
641	20240404	094500	21260565	2965	2965	2965	2965	1
642	20240404	094400	21257600	2970	2970	2970	2970	10
643	20240404	094300	21227900	2970	2970	2970	2970	0
644	20240404	094200	21227900	2970	2970	2970	2970	1
645	20240404	094100	21224930	2965	2965	2965	2965	1
646	20240404	094000	21221965	2960	2965	2965	2960	716
647	20240404	093900	19101855	2965	2965	2965	2965	1
648	20240404	093800	19098890	2970	2970	2970	2970	0
649	20240404	093700	19098890	2970	2965	2970	2960	732
650	20240404	093600	16931200	2965	2965	2965	2965	0
651	20240404	093500	16931200	2965	2970	2970	2965	5000
652	20240404	093400	2105380	2975	2975	2975	2975	15
653	20240404	093300	2060755	2985	2985	2985	2985	0
654	20240404	093200	2060755	2985	2985	2985	2985	0
655	20240404	093100	2060755	2985	2985	2985	2985	0
656	20240404	093000	2060755	2985	2985	2985	2985	0
657	20240404	092900	2060755	2985	2985	2985	2985	0
658	20240404	092800	2060755	2985	2985	2985	2985	0
659	20240404	092700	2060755	2985	2985	2985	2985	1
660	20240404	092600	2057770	2985	2985	2985	2985	0
661	20240404	092500	2057770	2985	2985	2985	2985	0
662	20240404	092400	2057770	2985	2985	2985	2985	0
663	20240404	092300	2057770	2985	2985	2985	2985	0
664	20240404	092200	2057770	2985	2985	2985	2985	2
665	20240404	092100	2051800	2985	2985	2985	2985	0
666	20240404	092000	2051800	2985	2985	2985	2985	19
667	20240404	091900	1995085	2985	2985	2985	2985	0
668	20240404	091800	1995085	2985	2985	2985	2985	0
669	20240404	091700	1995085	2985	2985	2985	2985	0
670	20240404	091600	1995085	2985	2985	2985	2985	0
671	20240404	091500	1995085	2985	2985	2985	2985	0
672	20240404	091400	1995085	2985	2985	2985	2985	0
673	20240404	091300	1995085	2985	2985	2985	2985	0
674	20240404	091200	1995085	2985	2985	2985	2985	0
675	20240404	091100	1995085	2985	2965	2985	2965	413
676	20240404	091000	769950	2975	2975	2975	2975	0
677	20240404	090900	769950	2975	2975	2975	2975	0
678	20240404	090800	769950	2975	2975	2975	2975	0
679	20240404	090700	769950	2975	2975	2975	2975	0
680	20240404	090600	769950	2975	2975	2975	2975	38
681	20240404	090500	656900	2970	2970	2970	2970	0
682	20240404	090400	656900	2970	2970	2970	2970	1
683	20240404	090300	653930	2970	2970	2970	2970	5
684	20240404	090200	639080	2970	2970	2970	2970	109
685	20240404	090100	315350	2975	2975	2975	2975	0
686	20240404	090000	315350	2975	2975	2975	2975	106