KissMeData/173940/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	200800	11532760	4085	4085	4085	4085	444
3	20240403	200700	11532760	4085	4085	4085	4085	0
4	20240403	200600	11532760	4085	4085	4085	4085	0
5	20240403	200500	11532760	4085	4085	4085	4085	0
6	20240403	200400	11532760	4085	4085	4085	4085	0
7	20240403	200300	11532760	4085	4085	4085	4085	0
8	20240403	200200	11532760	4085	4085	4085	4085	0
9	20240403	200100	11532760	4085	4085	4085	4085	0
10	20240403	200000	11532760	4085	4085	4085	4085	0
11	20240403	195900	11532760	4085	4085	4085	4085	0
12	20240403	195800	11532760	4085	4085	4085	4085	0
13	20240403	195700	11532760	4085	4085	4085	4085	0
14	20240403	195600	11532760	4085	4085	4085	4085	0
15	20240403	195500	11532760	4085	4085	4085	4085	0
16	20240403	195400	11532760	4085	4085	4085	4085	0
17	20240403	195300	11532760	4085	4085	4085	4085	0
18	20240403	195200	11532760	4085	4085	4085	4085	0
19	20240403	195100	11532760	4085	4085	4085	4085	0
20	20240403	195000	11532760	4085	4085	4085	4085	0
21	20240403	194900	11532760	4085	4085	4085	4085	0
22	20240403	194800	11532760	4085	4085	4085	4085	0
23	20240403	194700	11532760	4085	4085	4085	4085	0
24	20240403	194600	11532760	4085	4085	4085	4085	0
25	20240403	194500	11532760	4085	4085	4085	4085	0
26	20240403	194400	11532760	4085	4085	4085	4085	0
27	20240403	194300	11532760	4085	4085	4085	4085	0
28	20240403	194200	11532760	4085	4085	4085	4085	0
29	20240403	194100	11532760	4085	4085	4085	4085	0
30	20240403	194000	11532760	4085	4085	4085	4085	0
31	20240403	193900	11532760	4085	4085	4085	4085	0
32	20240403	193800	11532760	4085	4085	4085	4085	444
33	20240403	193700	11532760	4085	4085	4085	4085	0
34	20240403	193600	11532760	4085	4085	4085	4085	0
35	20240403	193500	11532760	4085	4085	4085	4085	0
36	20240403	193400	11532760	4085	4085	4085	4085	0
37	20240403	193300	11532760	4085	4085	4085	4085	0
38	20240403	193200	11532760	4085	4085	4085	4085	0
39	20240403	193100	11532760	4085	4085	4085	4085	0
40	20240403	193000	11532760	4085	4085	4085	4085	0
41	20240403	192900	11532760	4085	4085	4085	4085	0
42	20240403	192800	11532760	4085	4085	4085	4085	0
43	20240403	192700	11532760	4085	4085	4085	4085	0
44	20240403	192600	11532760	4085	4085	4085	4085	0
45	20240403	192500	11532760	4085	4085	4085	4085	0
46	20240403	192400	11532760	4085	4085	4085	4085	0
47	20240403	192300	11532760	4085	4085	4085	4085	0
48	20240403	192200	11532760	4085	4085	4085	4085	0
49	20240403	192100	11532760	4085	4085	4085	4085	0
50	20240403	192000	11532760	4085	4085	4085	4085	0
51	20240403	191900	11532760	4085	4085	4085	4085	0
52	20240403	191800	11532760	4085	4085	4085	4085	0
53	20240403	191700	11532760	4085	4085	4085	4085	0
54	20240403	191600	11532760	4085	4085	4085	4085	0
55	20240403	191500	11532760	4085	4085	4085	4085	0
56	20240403	191400	11532760	4085	4085	4085	4085	0
57	20240403	191300	11532760	4085	4085	4085	4085	0
58	20240403	191200	11532760	4085	4085	4085	4085	0
59	20240403	191100	11532760	4085	4085	4085	4085	0
60	20240403	191000	11532760	4085	4085	4085	4085	0
61	20240403	190900	11532760	4085	4085	4085	4085	0
62	20240403	190800	11532760	4085	4085	4085	4085	444
63	20240403	190700	11532760	4085	4085	4085	4085	0
64	20240403	190600	11532760	4085	4085	4085	4085	0
65	20240403	190500	11532760	4085	4085	4085	4085	0
66	20240403	190400	11532760	4085	4085	4085	4085	0
67	20240403	190300	11532760	4085	4085	4085	4085	0
68	20240403	190200	11532760	4085	4085	4085	4085	0
69	20240403	190100	11532760	4085	4085	4085	4085	0
70	20240403	190000	11532760	4085	4085	4085	4085	0
71	20240403	185900	11532760	4085	4085	4085	4085	0
72	20240403	185800	11532760	4085	4085	4085	4085	0
73	20240403	185700	11532760	4085	4085	4085	4085	0
74	20240403	185600	11532760	4085	4085	4085	4085	0
75	20240403	185500	11532760	4085	4085	4085	4085	0
76	20240403	185400	11532760	4085	4085	4085	4085	0
77	20240403	185300	11532760	4085	4085	4085	4085	0
78	20240403	185200	11532760	4085	4085	4085	4085	0
79	20240403	185100	11532760	4085	4085	4085	4085	0
80	20240403	185000	11532760	4085	4085	4085	4085	0
81	20240403	184900	11532760	4085	4085	4085	4085	0
82	20240403	184800	11532760	4085	4085	4085	4085	0
83	20240403	184700	11532760	4085	4085	4085	4085	0
84	20240403	184600	11532760	4085	4085	4085	4085	0
85	20240403	184500	11532760	4085	4085	4085	4085	0
86	20240403	184400	11532760	4085	4085	4085	4085	0
87	20240403	184300	11532760	4085	4085	4085	4085	0
88	20240403	184200	11532760	4085	4085	4085	4085	0
89	20240403	184100	11532760	4085	4085	4085	4085	0
90	20240403	184000	11532760	4085	4085	4085	4085	0
91	20240403	183900	11532760	4085	4085	4085	4085	0
92	20240403	183800	11532760	4085	4085	4085	4085	444
93	20240403	183700	11532760	4085	4085	4085	4085	0
94	20240403	183600	11532760	4085	4085	4085	4085	0
95	20240403	183500	11532760	4085	4085	4085	4085	0
96	20240403	183400	11532760	4085	4085	4085	4085	0
97	20240403	183300	11532760	4085	4085	4085	4085	0
98	20240403	183200	11532760	4085	4085	4085	4085	0
99	20240403	183100	11532760	4085	4085	4085	4085	0
100	20240403	183000	11532760	4085	4085	4085	4085	0
101	20240403	182900	11532760	4085	4085	4085	4085	0
102	20240403	182800	11532760	4085	4085	4085	4085	0
103	20240403	182700	11532760	4085	4085	4085	4085	0
104	20240403	182600	11532760	4085	4085	4085	4085	0
105	20240403	182500	11532760	4085	4085	4085	4085	0
106	20240403	182400	11532760	4085	4085	4085	4085	0
107	20240403	182300	11532760	4085	4085	4085	4085	0
108	20240403	182200	11532760	4085	4085	4085	4085	0
109	20240403	182100	11532760	4085	4085	4085	4085	0
110	20240403	182000	11532760	4085	4085	4085	4085	0
111	20240403	181900	11532760	4085	4085	4085	4085	0
112	20240403	181800	11532760	4085	4085	4085	4085	0
113	20240403	181700	11532760	4085	4085	4085	4085	0
114	20240403	181600	11532760	4085	4085	4085	4085	0
115	20240403	181500	11532760	4085	4085	4085	4085	0
116	20240403	181400	11532760	4085	4085	4085	4085	0
117	20240403	181300	11532760	4085	4085	4085	4085	0
118	20240403	181200	11532760	4085	4085	4085	4085	0
119	20240403	181100	11532760	4085	4085	4085	4085	0
120	20240403	181000	11532760	4085	4085	4085	4085	0
121	20240403	180900	11532760	4085	4085	4085	4085	0
122	20240403	180800	11532760	4085	4085	4085	4085	444
123	20240403	180700	11532760	4085	4085	4085	4085	0
124	20240403	180600	11532760	4085	4085	4085	4085	0
125	20240403	180500	11532760	4085	4085	4085	4085	0
126	20240403	180400	11532760	4085	4085	4085	4085	0
127	20240403	180300	11532760	4085	4085	4085	4085	0
128	20240403	180200	11532760	4085	4085	4085	4085	0
129	20240403	180100	11532760	4085	4085	4085	4085	0
130	20240403	180000	11532760	4085	4085	4085	4085	0
131	20240403	175900	11532760	4085	4085	4085	4085	0
132	20240403	175800	11532760	4085	4085	4085	4085	0
133	20240403	175700	11532760	4085	4085	4085	4085	0
134	20240403	175600	11532760	4085	4085	4085	4085	0
135	20240403	175500	11532760	4085	4085	4085	4085	0
136	20240403	175400	11532760	4085	4085	4085	4085	0
137	20240403	175300	11532760	4085	4085	4085	4085	0
138	20240403	175200	11532760	4085	4085	4085	4085	0
139	20240403	175100	11532760	4085	4085	4085	4085	0
140	20240403	175000	11532760	4085	4085	4085	4085	0
141	20240403	174900	11532760	4085	4085	4085	4085	0
142	20240403	174800	11532760	4085	4085	4085	4085	0
143	20240403	174700	11532760	4085	4085	4085	4085	0
144	20240403	174600	11532760	4085	4085	4085	4085	0
145	20240403	174500	11532760	4085	4085	4085	4085	0
146	20240403	174400	11532760	4085	4085	4085	4085	0
147	20240403	174300	11532760	4085	4085	4085	4085	0
148	20240403	174200	11532760	4085	4085	4085	4085	0
149	20240403	174100	11532760	4085	4085	4085	4085	0
150	20240403	174000	11532760	4085	4085	4085	4085	0
151	20240403	173900	11532760	4085	4085	4085	4085	0
152	20240403	173800	11532760	4085	4085	4085	4085	444
153	20240403	173700	11532760	4085	4085	4085	4085	0
154	20240403	173600	11532760	4085	4085	4085	4085	0
155	20240403	173500	11532760	4085	4085	4085	4085	0
156	20240403	173400	11532760	4085	4085	4085	4085	0
157	20240403	173300	11532760	4085	4085	4085	4085	0
158	20240403	173200	11532760	4085	4085	4085	4085	0
159	20240403	173100	11532760	4085	4085	4085	4085	0
160	20240403	173000	11532760	4085	4085	4085	4085	0
161	20240403	172900	11532760	4085	4085	4085	4085	0
162	20240403	172800	11532760	4085	4085	4085	4085	0
163	20240403	172700	11532760	4085	4085	4085	4085	0
164	20240403	172600	11532760	4085	4085	4085	4085	0
165	20240403	172500	11532760	4085	4085	4085	4085	0
166	20240403	172400	11532760	4085	4085	4085	4085	0
167	20240403	172300	11532760	4085	4085	4085	4085	0
168	20240403	172200	11532760	4085	4085	4085	4085	0
169	20240403	172100	11532760	4085	4085	4085	4085	0
170	20240403	172000	11532760	4085	4085	4085	4085	0
171	20240403	171900	11532760	4085	4085	4085	4085	0
172	20240403	171800	11532760	4085	4085	4085	4085	0
173	20240403	171700	11532760	4085	4085	4085	4085	0
174	20240403	171600	11532760	4085	4085	4085	4085	0
175	20240403	171500	11532760	4085	4085	4085	4085	0
176	20240403	171400	11532760	4085	4085	4085	4085	0
177	20240403	171300	11532760	4085	4085	4085	4085	0
178	20240403	171200	11532760	4085	4085	4085	4085	0
179	20240403	171100	11532760	4085	4085	4085	4085	0
180	20240403	171000	11532760	4085	4085	4085	4085	0
181	20240403	170900	11532760	4085	4085	4085	4085	0
182	20240403	170800	11532760	4085	4085	4085	4085	444
183	20240403	170700	11532760	4085	4085	4085	4085	0
184	20240403	170600	11532760	4085	4085	4085	4085	0
185	20240403	170500	11532760	4085	4085	4085	4085	0
186	20240403	170400	11532760	4085	4085	4085	4085	0
187	20240403	170300	11532760	4085	4085	4085	4085	0
188	20240403	170200	11532760	4085	4085	4085	4085	0
189	20240403	170100	11532760	4085	4085	4085	4085	0
190	20240403	170000	11532760	4085	4085	4085	4085	0
191	20240403	165900	11532760	4085	4085	4085	4085	0
192	20240403	165800	11532760	4085	4085	4085	4085	0
193	20240403	165700	11532760	4085	4085	4085	4085	0
194	20240403	165600	11532760	4085	4085	4085	4085	0
195	20240403	165500	11532760	4085	4085	4085	4085	0
196	20240403	165400	11532760	4085	4085	4085	4085	0
197	20240403	165300	11532760	4085	4085	4085	4085	0
198	20240403	165200	11532760	4085	4085	4085	4085	0
199	20240403	165100	11532760	4085	4085	4085	4085	0
200	20240403	165000	11532760	4085	4085	4085	4085	0
201	20240403	164900	11532760	4085	4085	4085	4085	0
202	20240403	164800	11532760	4085	4085	4085	4085	0
203	20240403	164700	11532760	4085	4085	4085	4085	0
204	20240403	164600	11532760	4085	4085	4085	4085	0
205	20240403	164500	11532760	4085	4085	4085	4085	0
206	20240403	164400	11532760	4085	4085	4085	4085	0
207	20240403	164300	11532760	4085	4085	4085	4085	0
208	20240403	164200	11532760	4085	4085	4085	4085	0
209	20240403	164100	11532760	4085	4085	4085	4085	0
210	20240403	164000	11532760	4085	4085	4085	4085	0
211	20240403	163900	11532760	4085	4085	4085	4085	0
212	20240403	163800	11532760	4085	4085	4085	4085	444
213	20240403	163700	11532760	4085	4085	4085	4085	0
214	20240403	163600	11532760	4085	4085	4085	4085	0
215	20240403	163500	11532760	4085	4085	4085	4085	0
216	20240403	163400	11532760	4085	4085	4085	4085	0
217	20240403	163300	11532760	4085	4085	4085	4085	0
218	20240403	163200	11532760	4085	4085	4085	4085	0
219	20240403	163100	11532760	4085	4085	4085	4085	0
220	20240403	163000	11532760	4085	4085	4085	4085	0
221	20240403	162900	11532760	4085	4085	4085	4085	0
222	20240403	162800	11532760	4085	4085	4085	4085	0
223	20240403	162700	11532760	4085	4085	4085	4085	0
224	20240403	162600	11532760	4085	4085	4085	4085	0
225	20240403	162500	11532760	4085	4085	4085	4085	0
226	20240403	162400	11532760	4085	4085	4085	4085	0
227	20240403	162300	11532760	4085	4085	4085	4085	0
228	20240403	162200	11532760	4085	4085	4085	4085	0
229	20240403	162100	11532760	4085	4085	4085	4085	0
230	20240403	162000	11532760	4085	4085	4085	4085	0
231	20240403	161900	11532760	4085	4085	4085	4085	0
232	20240403	161800	11532760	4085	4085	4085	4085	0
233	20240403	161700	11532760	4085	4085	4085	4085	0
234	20240403	161600	11532760	4085	4085	4085	4085	0
235	20240403	161500	11532760	4085	4085	4085	4085	0
236	20240403	161400	11532760	4085	4085	4085	4085	0
237	20240403	161300	11532760	4085	4085	4085	4085	0
238	20240403	161200	11532760	4085	4085	4085	4085	0
239	20240403	161100	11532760	4085	4085	4085	4085	0
240	20240403	161000	11532760	4085	4085	4085	4085	0
241	20240403	160900	11532760	4085	4085	4085	4085	0
242	20240403	160800	11532760	4085	4085	4085	4085	444
243	20240403	160700	11532760	4085	4085	4085	4085	0
244	20240403	160600	11532760	4085	4085	4085	4085	0
245	20240403	160500	11532760	4085	4085	4085	4085	0
246	20240403	160400	11532760	4085	4085	4085	4085	0
247	20240403	160300	11532760	4085	4085	4085	4085	0
248	20240403	160200	11532760	4085	4085	4085	4085	0
249	20240403	160100	11532760	4085	4085	4085	4085	0
250	20240403	160000	11532760	4085	4085	4085	4085	0
251	20240403	155900	11532760	4085	4085	4085	4085	0
252	20240403	155800	11532760	4085	4085	4085	4085	0
253	20240403	155700	11532760	4085	4085	4085	4085	0
254	20240403	155600	11532760	4085	4085	4085	4085	0
255	20240403	155500	11532760	4085	4085	4085	4085	0
256	20240403	155400	11532760	4085	4085	4085	4085	0
257	20240403	155300	11532760	4085	4085	4085	4085	0
258	20240403	155200	11532760	4085	4085	4085	4085	0
259	20240403	155100	11532760	4085	4085	4085	4085	0
260	20240403	155000	11532760	4085	4085	4085	4085	0
261	20240403	154900	11532760	4085	4085	4085	4085	0
262	20240403	154800	11532760	4085	4085	4085	4085	0
263	20240403	154700	11532760	4085	4085	4085	4085	0
264	20240403	154600	11532760	4085	4085	4085	4085	0
265	20240403	154500	11532760	4085	4085	4085	4085	0
266	20240403	154400	11532760	4085	4085	4085	4085	0
267	20240403	154300	11532760	4085	4085	4085	4085	0
268	20240403	154200	11532760	4085	4085	4085	4085	0
269	20240403	154100	11532760	4085	4085	4085	4085	0
270	20240403	154000	11532760	4085	4085	4085	4085	0
271	20240403	153900	11532760	4085	4085	4085	4085	0
272	20240403	153800	11532760	4085	4085	4085	4085	444
273	20240403	153700	11532760	4085	4085	4085	4085	0
274	20240403	153600	11532760	4085	4085	4085	4085	0
275	20240403	153500	11532760	4085	4085	4085	4085	0
276	20240403	153400	11532760	4085	4085	4085	4085	0
277	20240403	153300	11532760	4085	4085	4085	4085	0
278	20240403	153200	11532760	4085	4085	4085	4085	0
279	20240403	153100	11532760	4085	4085	4085	4085	0
280	20240403	153000	11532760	4085	4085	4085	4085	444
281	20240403	152900	9719020	4085	4085	4085	4085	0
282	20240403	152800	9719020	4085	4085	4085	4085	0
283	20240403	152700	9719020	4085	4085	4085	4085	0
284	20240403	152600	9719020	4085	4085	4085	4085	0
285	20240403	152500	9719020	4085	4085	4085	4085	0
286	20240403	152400	9719020	4085	4085	4085	4085	0
287	20240403	152300	9719020	4085	4085	4085	4085	0
288	20240403	152200	9719020	4085	4085	4085	4085	0
289	20240403	152100	9719020	4085	4085	4085	4085	0
290	20240403	152000	9719020	4085	4085	4085	4085	0
291	20240403	151900	9719020	4085	4085	4085	4085	0
292	20240403	151800	9719020	4085	4085	4085	4085	0
293	20240403	151700	9719020	4085	4085	4085	4085	0
294	20240403	151600	9719020	4085	4085	4085	4085	0
295	20240403	151500	9719020	4085	4085	4085	4085	0
296	20240403	151400	9719020	4085	4085	4085	4085	0
297	20240403	151300	9719020	4085	4085	4085	4085	0
298	20240403	151200	9719020	4085	4085	4085	4085	0
299	20240403	151100	9719020	4085	4085	4085	4085	0
300	20240403	151000	9719020	4085	4090	4090	4085	30
301	20240403	150900	9596350	4075	4075	4075	4075	0
302	20240403	150800	9596350	4075	4075	4075	4075	35
303	20240403	150700	9453725	4070	4070	4070	4070	0
304	20240403	150600	9453725	4070	4115	4115	4070	968
305	20240403	150500	5484365	4130	4130	4130	4130	0
306	20240403	150400	5484365	4130	4130	4130	4130	0
307	20240403	150300	5484365	4130	4130	4130	4130	0
308	20240403	150200	5484365	4130	4130	4130	4130	0
309	20240403	150100	5484365	4130	4130	4130	4130	0
310	20240403	150000	5484365	4130	4130	4130	4130	0
311	20240403	145900	5484365	4130	4130	4130	4130	0
312	20240403	145800	5484365	4130	4130	4130	4130	0
313	20240403	145700	5484365	4130	4130	4130	4130	0
314	20240403	145600	5484365	4130	4130	4130	4130	0
315	20240403	145500	5484365	4130	4130	4130	4130	0
316	20240403	145400	5484365	4130	4130	4130	4130	0
317	20240403	145300	5484365	4130	4130	4130	4130	0
318	20240403	145200	5484365	4130	4130	4130	4130	0
319	20240403	145100	5484365	4130	4130	4130	4130	0
320	20240403	145000	5484365	4130	4130	4130	4130	0
321	20240403	144900	5484365	4130	4130	4130	4130	0
322	20240403	144800	5484365	4130	4130	4130	4130	0
323	20240403	144700	5484365	4130	4130	4130	4130	0
324	20240403	144600	5484365	4130	4130	4130	4130	0
325	20240403	144500	5484365	4130	4130	4130	4130	0
326	20240403	144400	5484365	4130	4130	4130	4130	0
327	20240403	144300	5484365	4130	4130	4130	4130	0
328	20240403	144200	5484365	4130	4130	4130	4130	0
329	20240403	144100	5484365	4130	4130	4130	4130	0
330	20240403	144000	5484365	4130	4130	4130	4130	0
331	20240403	143900	5484365	4130	4130	4130	4130	0
332	20240403	143800	5484365	4130	4130	4130	4130	0
333	20240403	143700	5484365	4130	4130	4130	4130	0
334	20240403	143600	5484365	4130	4130	4130	4130	0
335	20240403	143500	5484365	4130	4125	4130	4125	13
336	20240403	143400	5430690	4130	4130	4130	4130	0
337	20240403	143300	5430690	4130	4130	4130	4130	0
338	20240403	143200	5430690	4130	4130	4130	4130	0
339	20240403	143100	5430690	4130	4130	4130	4130	0
340	20240403	143000	5430690	4130	4130	4130	4130	0
341	20240403	142900	5430690	4130	4130	4130	4130	0
342	20240403	142800	5430690	4130	4130	4130	4130	0
343	20240403	142700	5430690	4130	4130	4130	4130	0
344	20240403	142600	5430690	4130	4130	4130	4130	0
345	20240403	142500	5430690	4130	4130	4130	4130	0
346	20240403	142400	5430690	4130	4130	4130	4130	0
347	20240403	142300	5430690	4130	4130	4130	4130	0
348	20240403	142200	5430690	4130	4130	4130	4130	0
349	20240403	142100	5430690	4130	4130	4130	4130	0
350	20240403	142000	5430690	4130	4130	4130	4130	0
351	20240403	141900	5430690	4130	4130	4130	4130	0
352	20240403	141800	5430690	4130	4130	4130	4130	0
353	20240403	141700	5430690	4130	4130	4130	4130	0
354	20240403	141600	5430690	4130	4130	4130	4130	0
355	20240403	141500	5430690	4130	4130	4130	4130	0
356	20240403	141400	5430690	4130	4130	4130	4130	0
357	20240403	141300	5430690	4130	4130	4130	4130	0
358	20240403	141200	5430690	4130	4130	4130	4130	0
359	20240403	141100	5430690	4130	4130	4130	4130	0
360	20240403	141000	5430690	4130	4130	4130	4130	0
361	20240403	140900	5430690	4130	4130	4130	4130	0
362	20240403	140800	5430690	4130	4130	4130	4130	0
363	20240403	140700	5430690	4130	4130	4130	4130	0
364	20240403	140600	5430690	4130	4130	4130	4130	0
365	20240403	140500	5430690	4130	4130	4130	4130	0
366	20240403	140400	5430690	4130	4130	4130	4130	0
367	20240403	140300	5430690	4130	4130	4130	4130	0
368	20240403	140200	5430690	4130	4130	4130	4130	0
369	20240403	140100	5430690	4130	4130	4130	4130	0
370	20240403	140000	5430690	4130	4130	4130	4130	0
371	20240403	135900	5430690	4130	4130	4130	4130	0
372	20240403	135800	5430690	4130	4130	4130	4130	0
373	20240403	135700	5430690	4130	4130	4130	4130	0
374	20240403	135600	5430690	4130	4130	4130	4130	0
375	20240403	135500	5430690	4130	4130	4130	4130	0
376	20240403	135400	5430690	4130	4130	4130	4130	0
377	20240403	135300	5430690	4130	4130	4130	4130	0
378	20240403	135200	5430690	4130	4130	4130	4130	0
379	20240403	135100	5430690	4130	4130	4130	4130	0
380	20240403	135000	5430690	4130	4130	4130	4130	0
381	20240403	134900	5430690	4130	4130	4130	4130	0
382	20240403	134800	5430690	4130	4130	4130	4130	0
383	20240403	134700	5430690	4130	4130	4130	4130	0
384	20240403	134600	5430690	4130	4130	4130	4130	0
385	20240403	134500	5430690	4130	4130	4130	4130	0
386	20240403	134400	5430690	4130	4130	4130	4130	0
387	20240403	134300	5430690	4130	4130	4130	4130	0
388	20240403	134200	5430690	4130	4130	4130	4130	0
389	20240403	134100	5430690	4130	4130	4130	4130	0
390	20240403	134000	5430690	4130	4130	4130	4130	0
391	20240403	133900	5430690	4130	4130	4130	4130	0
392	20240403	133800	5430690	4130	4130	4130	4130	0
393	20240403	133700	5430690	4130	4130	4130	4130	0
394	20240403	133600	5430690	4130	4130	4130	4130	0
395	20240403	133500	5430690	4130	4130	4130	4130	0
396	20240403	133400	5430690	4130	4130	4130	4130	0
397	20240403	133300	5430690	4130	4130	4130	4130	0
398	20240403	133200	5430690	4130	4130	4130	4130	0
399	20240403	133100	5430690	4130	4130	4130	4130	0
400	20240403	133000	5430690	4130	4130	4130	4130	0
401	20240403	132900	5430690	4130	4130	4130	4130	0
402	20240403	132800	5430690	4130	4130	4130	4130	0
403	20240403	132700	5430690	4130	4130	4130	4130	0
404	20240403	132600	5430690	4130	4130	4130	4130	0
405	20240403	132500	5430690	4130	4130	4130	4130	0
406	20240403	132400	5430690	4130	4130	4130	4130	0
407	20240403	132300	5430690	4130	4130	4130	4130	0
408	20240403	132200	5430690	4130	4130	4130	4130	0
409	20240403	132100	5430690	4130	4130	4130	4130	0
410	20240403	132000	5430690	4130	4130	4130	4130	0
411	20240403	131900	5430690	4130	4130	4130	4130	0
412	20240403	131800	5430690	4130	4130	4130	4130	0
413	20240403	131700	5430690	4130	4130	4130	4130	0
414	20240403	131600	5430690	4130	4130	4130	4130	0
415	20240403	131500	5430690	4130	4130	4130	4130	1
416	20240403	131400	5426560	4115	4115	4115	4115	0
417	20240403	131300	5426560	4115	4115	4115	4115	0
418	20240403	131200	5426560	4115	4115	4115	4115	0
419	20240403	131100	5426560	4115	4115	4115	4115	0
420	20240403	131000	5426560	4115	4115	4115	4115	0
421	20240403	130900	5426560	4115	4115	4115	4115	0
422	20240403	130800	5426560	4115	4115	4115	4115	0
423	20240403	130700	5426560	4115	4115	4115	4115	0
424	20240403	130600	5426560	4115	4115	4115	4115	1
425	20240403	130500	5422445	4120	4120	4120	4120	0
426	20240403	130400	5422445	4120	4120	4120	4120	0
427	20240403	130300	5422445	4120	4120	4120	4120	0
428	20240403	130200	5422445	4120	4120	4120	4120	0
429	20240403	130100	5422445	4120	4120	4120	4120	0
430	20240403	130000	5422445	4120	4120	4120	4120	0
431	20240403	125900	5422445	4120	4120	4120	4120	0
432	20240403	125800	5422445	4120	4120	4120	4120	0
433	20240403	125700	5422445	4120	4120	4120	4120	0
434	20240403	125600	5422445	4120	4120	4120	4120	0
435	20240403	125500	5422445	4120	4120	4120	4120	0
436	20240403	125400	5422445	4120	4120	4120	4120	0
437	20240403	125300	5422445	4120	4120	4120	4120	0
438	20240403	125200	5422445	4120	4120	4120	4120	0
439	20240403	125100	5422445	4120	4120	4120	4120	0
440	20240403	125000	5422445	4120	4120	4120	4120	0
441	20240403	124900	5422445	4120	4120	4120	4120	0
442	20240403	124800	5422445	4120	4120	4120	4120	0
443	20240403	124700	5422445	4120	4120	4120	4120	0
444	20240403	124600	5422445	4120	4120	4120	4120	0
445	20240403	124500	5422445	4120	4120	4120	4120	0
446	20240403	124400	5422445	4120	4120	4120	4120	0
447	20240403	124300	5422445	4120	4120	4120	4120	0
448	20240403	124200	5422445	4120	4120	4120	4120	0
449	20240403	124100	5422445	4120	4120	4120	4120	0
450	20240403	124000	5422445	4120	4120	4120	4120	0
451	20240403	123900	5422445	4120	4120	4120	4120	0
452	20240403	123800	5422445	4120	4120	4120	4120	0
453	20240403	123700	5422445	4120	4120	4120	4120	0
454	20240403	123600	5422445	4120	4120	4120	4120	0
455	20240403	123500	5422445	4120	4120	4120	4120	0
456	20240403	123400	5422445	4120	4120	4120	4120	0
457	20240403	123300	5422445	4120	4120	4120	4120	1
458	20240403	123200	5418325	4120	4120	4120	4120	0
459	20240403	123100	5418325	4120	4120	4120	4120	0
460	20240403	123000	5418325	4120	4120	4120	4120	0
461	20240403	122900	5418325	4120	4120	4120	4120	0
462	20240403	122800	5418325	4120	4120	4120	4120	0
463	20240403	122700	5418325	4120	4120	4120	4120	0
464	20240403	122600	5418325	4120	4120	4120	4120	0
465	20240403	122500	5418325	4120	4120	4120	4120	0
466	20240403	122400	5418325	4120	4120	4120	4120	0
467	20240403	122300	5418325	4120	4120	4120	4120	0
468	20240403	122200	5418325	4120	4120	4120	4120	0
469	20240403	122100	5418325	4120	4120	4120	4120	0
470	20240403	122000	5418325	4120	4120	4120	4120	0
471	20240403	121900	5418325	4120	4120	4120	4120	7
472	20240403	121800	5389485	4130	4130	4130	4130	1
473	20240403	121700	5385355	4130	4130	4130	4130	0
474	20240403	121600	5385355	4130	4130	4130	4130	0
475	20240403	121500	5385355	4130	4130	4130	4130	0
476	20240403	121400	5385355	4130	4130	4130	4130	0
477	20240403	121300	5385355	4130	4130	4130	4130	0
478	20240403	121200	5385355	4130	4130	4130	4130	0
479	20240403	121100	5385355	4130	4130	4130	4130	0
480	20240403	121000	5385355	4130	4130	4130	4130	0
481	20240403	120900	5385355	4130	4130	4130	4130	0
482	20240403	120800	5385355	4130	4130	4130	4130	0
483	20240403	120700	5385355	4130	4130	4130	4130	0
484	20240403	120600	5385355	4130	4130	4130	4130	0
485	20240403	120500	5385355	4130	4130	4130	4130	6
486	20240403	120400	5360575	4130	4130	4130	4130	0
487	20240403	120300	5360575	4130	4130	4130	4130	0
488	20240403	120200	5360575	4130	4130	4130	4130	0
489	20240403	120100	5360575	4130	4130	4130	4130	0
490	20240403	120000	5360575	4130	4130	4130	4130	0
491	20240403	115900	5360575	4130	4130	4130	4130	0
492	20240403	115800	5360575	4130	4130	4130	4130	0
493	20240403	115700	5360575	4130	4130	4130	4130	0
494	20240403	115600	5360575	4130	4130	4130	4130	0
495	20240403	115500	5360575	4130	4130	4130	4130	0
496	20240403	115400	5360575	4130	4130	4130	4130	0
497	20240403	115300	5360575	4130	4130	4130	4130	0
498	20240403	115200	5360575	4130	4130	4130	4130	0
499	20240403	115100	5360575	4130	4130	4130	4130	0
500	20240403	115000	5360575	4130	4130	4130	4130	0
501	20240403	114900	5360575	4130	4130	4130	4130	0
502	20240403	114800	5360575	4130	4130	4130	4130	0
503	20240403	114700	5360575	4130	4130	4130	4130	0
504	20240403	114600	5360575	4130	4130	4130	4130	0
505	20240403	114500	5360575	4130	4130	4130	4130	0
506	20240403	114400	5360575	4130	4130	4130	4130	0
507	20240403	114300	5360575	4130	4130	4130	4130	0
508	20240403	114200	5360575	4130	4130	4130	4130	0
509	20240403	114100	5360575	4130	4130	4130	4130	0
510	20240403	114000	5360575	4130	4130	4130	4130	1
511	20240403	113900	5356445	4120	4120	4120	4120	0
512	20240403	113800	5356445	4120	4120	4120	4120	0
513	20240403	113700	5356445	4120	4120	4120	4120	0
514	20240403	113600	5356445	4120	4120	4120	4120	0
515	20240403	113500	5356445	4120	4120	4120	4120	0
516	20240403	113400	5356445	4120	4120	4120	4120	0
517	20240403	113300	5356445	4120	4120	4120	4120	0
518	20240403	113200	5356445	4120	4120	4120	4120	50
519	20240403	113100	5150445	4120	4120	4120	4120	50
520	20240403	113000	4944445	4115	4115	4115	4115	0
521	20240403	112900	4944445	4115	4115	4115	4115	0
522	20240403	112800	4944445	4115	4115	4115	4115	0
523	20240403	112700	4944445	4115	4115	4115	4115	0
524	20240403	112600	4944445	4115	4115	4115	4115	0
525	20240403	112500	4944445	4115	4115	4115	4115	0
526	20240403	112400	4944445	4115	4115	4115	4115	0
527	20240403	112300	4944445	4115	4115	4115	4115	0
528	20240403	112200	4944445	4115	4115	4115	4115	0
529	20240403	112100	4944445	4115	4115	4115	4115	0
530	20240403	112000	4944445	4115	4115	4115	4115	0
531	20240403	111900	4944445	4115	4115	4115	4115	0
532	20240403	111800	4944445	4115	4115	4115	4115	0
533	20240403	111700	4944445	4115	4115	4115	4115	0
534	20240403	111600	4944445	4115	4115	4115	4115	0
535	20240403	111500	4944445	4115	4115	4115	4115	0
536	20240403	111400	4944445	4115	4115	4115	4115	0
537	20240403	111300	4944445	4115	4115	4115	4115	0
538	20240403	111200	4944445	4115	4115	4115	4115	0
539	20240403	111100	4944445	4115	4115	4115	4115	0
540	20240403	111000	4944445	4115	4115	4115	4115	0
541	20240403	110900	4944445	4115	4115	4115	4115	0
542	20240403	110800	4944445	4115	4115	4115	4115	0
543	20240403	110700	4944445	4115	4115	4115	4115	1
544	20240403	110600	4940330	4140	4140	4140	4140	0
545	20240403	110500	4940330	4140	4140	4140	4140	0
546	20240403	110400	4940330	4140	4140	4140	4140	0
547	20240403	110300	4940330	4140	4140	4140	4140	0
548	20240403	110200	4940330	4140	4140	4140	4140	0
549	20240403	110100	4940330	4140	4140	4140	4140	0
550	20240403	110000	4940330	4140	4140	4140	4140	0
551	20240403	105900	4940330	4140	4140	4140	4140	0
552	20240403	105800	4940330	4140	4140	4140	4140	0
553	20240403	105700	4940330	4140	4125	4140	4125	3
554	20240403	105600	4927940	4115	4115	4115	4115	0
555	20240403	105500	4927940	4115	4115	4115	4115	0
556	20240403	105400	4927940	4115	4115	4115	4115	0
557	20240403	105300	4927940	4115	4115	4115	4115	0
558	20240403	105200	4927940	4115	4115	4115	4115	0
559	20240403	105100	4927940	4115	4115	4115	4115	0
560	20240403	105000	4927940	4115	4115	4115	4115	0
561	20240403	104900	4927940	4115	4115	4115	4115	0
562	20240403	104800	4927940	4115	4115	4115	4115	0
563	20240403	104700	4927940	4115	4115	4115	4115	0
564	20240403	104600	4927940	4115	4115	4115	4115	0
565	20240403	104500	4927940	4115	4115	4115	4115	0
566	20240403	104400	4927940	4115	4115	4115	4115	0
567	20240403	104300	4927940	4115	4115	4115	4115	0
568	20240403	104200	4927940	4115	4115	4115	4115	0
569	20240403	104100	4927940	4115	4115	4115	4115	0
570	20240403	104000	4927940	4115	4115	4115	4115	0
571	20240403	103900	4927940	4115	4115	4115	4115	0
572	20240403	103800	4927940	4115	4115	4115	4115	1
573	20240403	103700	4923825	4115	4115	4115	4115	0
574	20240403	103600	4923825	4115	4115	4115	4115	0
575	20240403	103500	4923825	4115	4115	4115	4115	5
576	20240403	103400	4903250	4115	4115	4115	4115	0
577	20240403	103300	4903250	4115	4115	4115	4115	0
578	20240403	103200	4903250	4115	4115	4115	4115	0
579	20240403	103100	4903250	4115	4115	4115	4115	0
580	20240403	103000	4903250	4115	4115	4115	4115	153
581	20240403	102900	4273655	4115	4115	4115	4115	0
582	20240403	102800	4273655	4115	4115	4115	4115	100
583	20240403	102700	3862155	4115	4115	4115	4115	0
584	20240403	102600	3862155	4115	4115	4115	4115	5
585	20240403	102500	3841580	4115	4115	4115	4115	0
586	20240403	102400	3841580	4115	4115	4115	4115	0
587	20240403	102300	3841580	4115	4115	4115	4115	0
588	20240403	102200	3841580	4115	4115	4115	4115	0
589	20240403	102100	3841580	4115	4115	4115	4115	0
590	20240403	102000	3841580	4115	4115	4115	4115	0
591	20240403	101900	3841580	4115	4115	4115	4115	5
592	20240403	101800	3821005	4115	4115	4115	4115	0
593	20240403	101700	3821005	4115	4115	4115	4115	12
594	20240403	101600	3771625	4110	4110	4110	4110	0
595	20240403	101500	3771625	4110	4110	4110	4110	0
596	20240403	101400	3771625	4110	4110	4110	4110	0
597	20240403	101300	3771625	4110	4110	4110	4110	0
598	20240403	101200	3771625	4110	4110	4110	4110	0
599	20240403	101100	3771625	4110	4110	4110	4110	0
600	20240403	101000	3771625	4110	4110	4110	4110	0
601	20240403	100900	3771625	4110	4110	4110	4110	1
602	20240403	100800	3767515	4115	4115	4115	4115	0
603	20240403	100700	3767515	4115	4115	4115	4115	13
604	20240403	100600	3714020	4115	4115	4115	4115	0
605	20240403	100500	3714020	4115	4115	4115	4115	0
606	20240403	100400	3714020	4115	4115	4115	4115	0
607	20240403	100300	3714020	4115	4115	4115	4115	0
608	20240403	100200	3714020	4115	4115	4115	4115	0
609	20240403	100100	3714020	4115	4115	4115	4115	0
610	20240403	100000	3714020	4115	4115	4115	4115	0
611	20240403	095900	3714020	4115	4115	4115	4115	704
612	20240403	095800	817060	4110	4110	4110	4110	0
613	20240403	095700	817060	4110	4110	4110	4110	0
614	20240403	095600	817060	4110	4110	4110	4110	9
615	20240403	095500	780070	4110	4115	4115	4110	14
616	20240403	095400	722505	4120	4130	4130	4120	11
617	20240403	095300	677175	4130	4130	4130	4130	0
618	20240403	095200	677175	4130	4130	4130	4130	0
619	20240403	095100	677175	4130	4130	4130	4130	0
620	20240403	095000	677175	4130	4130	4130	4130	0
621	20240403	094900	677175	4130	4130	4130	4130	0
622	20240403	094800	677175	4130	4130	4130	4130	0
623	20240403	094700	677175	4130	4130	4130	4130	0
624	20240403	094600	677175	4130	4130	4130	4130	0
625	20240403	094500	677175	4130	4130	4130	4130	0
626	20240403	094400	677175	4130	4130	4130	4130	0
627	20240403	094300	677175	4130	4130	4130	4130	0
628	20240403	094200	677175	4130	4130	4130	4130	0
629	20240403	094100	677175	4130	4130	4130	4130	0
630	20240403	094000	677175	4130	4130	4130	4130	0
631	20240403	093900	677175	4130	4130	4130	4130	0
632	20240403	093800	677175	4130	4130	4130	4130	0
633	20240403	093700	677175	4130	4130	4130	4130	0
634	20240403	093600	677175	4130	4130	4130	4130	0
635	20240403	093500	677175	4130	4130	4130	4130	0
636	20240403	093400	677175	4130	4130	4130	4130	0
637	20240403	093300	677175	4130	4130	4130	4130	0
638	20240403	093200	677175	4130	4130	4130	4130	0
639	20240403	093100	677175	4130	4130	4130	4130	0
640	20240403	093000	677175	4130	4130	4130	4130	0
641	20240403	092900	677175	4130	4130	4130	4130	1
642	20240403	092800	673045	4130	4130	4130	4130	0
643	20240403	092700	673045	4130	4130	4130	4130	0
644	20240403	092600	673045	4130	4130	4130	4130	0
645	20240403	092500	673045	4130	4130	4130	4130	0
646	20240403	092400	673045	4130	4130	4130	4130	0
647	20240403	092300	673045	4130	4130	4130	4130	147
648	20240403	092200	65935	4120	4120	4120	4120	0
649	20240403	092100	65935	4120	4120	4120	4120	0
650	20240403	092000	65935	4120	4120	4120	4120	0
651	20240403	091900	65935	4120	4120	4120	4120	0
652	20240403	091800	65935	4120	4120	4120	4120	0
653	20240403	091700	65935	4120	4120	4120	4120	0
654	20240403	091600	65935	4120	4120	4120	4120	0
655	20240403	091500	65935	4120	4120	4120	4120	0
656	20240403	091400	65935	4120	4120	4120	4120	0
657	20240403	091300	65935	4120	4120	4120	4120	0
658	20240403	091200	65935	4120	4120	4120	4120	0
659	20240403	091100	65935	4120	4120	4120	4120	0
660	20240403	091000	65935	4120	4120	4120	4120	14
661	20240403	090900	8255	4130	4130	4130	4130	0
662	20240403	090800	8255	4130	4130	4130	4130	0
663	20240403	090700	8255	4130	4130	4130	4130	1
664	20240403	090600	4125	4125	4125	4125	4125	0
665	20240403	090500	4125	4125	4125	4125	4125	0
666	20240403	090400	4125	4125	4125	4125	4125	0
667	20240403	090300	4125	4125	4125	4125	4125	0
668	20240403	090200	4125	4125	4125	4125	4125	0
669	20240403	090100	4125	4125	4125	4125	4125	0
670	20240403	090000	4125	4125	4125	4125	4125	1