KissMeData/122830/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195600	62190915	4145	4145	4145	4145	1
3	20240405	195500	62190915	4145	4145	4145	4145	0
4	20240405	195400	62190915	4145	4145	4145	4145	0
5	20240405	195300	62190915	4145	4145	4145	4145	0
6	20240405	195200	62190915	4145	4145	4145	4145	0
7	20240405	195100	62190915	4145	4145	4145	4145	0
8	20240405	195000	62190915	4145	4145	4145	4145	0
9	20240405	194900	62190915	4145	4145	4145	4145	0
10	20240405	194800	62190915	4145	4145	4145	4145	0
11	20240405	194700	62190915	4145	4145	4145	4145	0
12	20240405	194600	62190915	4145	4145	4145	4145	0
13	20240405	194500	62190915	4145	4145	4145	4145	0
14	20240405	194400	62190915	4145	4145	4145	4145	0
15	20240405	194300	62190915	4145	4145	4145	4145	0
16	20240405	194200	62190915	4145	4145	4145	4145	0
17	20240405	194100	62190915	4145	4145	4145	4145	0
18	20240405	194000	62190915	4145	4145	4145	4145	0
19	20240405	193900	62190915	4145	4145	4145	4145	0
20	20240405	193800	62190915	4145	4145	4145	4145	0
21	20240405	193700	62190915	4145	4145	4145	4145	0
22	20240405	193600	62190915	4145	4145	4145	4145	0
23	20240405	193500	62190915	4145	4145	4145	4145	0
24	20240405	193400	62190915	4145	4145	4145	4145	0
25	20240405	193300	62190915	4145	4145	4145	4145	0
26	20240405	193200	62190915	4145	4145	4145	4145	0
27	20240405	193100	62190915	4145	4145	4145	4145	0
28	20240405	193000	62190915	4145	4145	4145	4145	0
29	20240405	192900	62190915	4145	4145	4145	4145	0
30	20240405	192800	62190915	4145	4145	4145	4145	0
31	20240405	192700	62190915	4145	4145	4145	4145	0
32	20240405	192600	62190915	4145	4145	4145	4145	1
33	20240405	192500	62190915	4145	4145	4145	4145	0
34	20240405	192400	62190915	4145	4145	4145	4145	0
35	20240405	192300	62190915	4145	4145	4145	4145	0
36	20240405	192200	62190915	4145	4145	4145	4145	0
37	20240405	192100	62190915	4145	4145	4145	4145	0
38	20240405	192000	62190915	4145	4145	4145	4145	0
39	20240405	191900	62190915	4145	4145	4145	4145	0
40	20240405	191800	62190915	4145	4145	4145	4145	0
41	20240405	191700	62190915	4145	4145	4145	4145	0
42	20240405	191600	62190915	4145	4145	4145	4145	0
43	20240405	191500	62190915	4145	4145	4145	4145	0
44	20240405	191400	62190915	4145	4145	4145	4145	0
45	20240405	191300	62190915	4145	4145	4145	4145	0
46	20240405	191200	62190915	4145	4145	4145	4145	0
47	20240405	191100	62190915	4145	4145	4145	4145	0
48	20240405	191000	62190915	4145	4145	4145	4145	0
49	20240405	190900	62190915	4145	4145	4145	4145	0
50	20240405	190800	62190915	4145	4145	4145	4145	0
51	20240405	190700	62190915	4145	4145	4145	4145	0
52	20240405	190600	62190915	4145	4145	4145	4145	0
53	20240405	190500	62190915	4145	4145	4145	4145	0
54	20240405	190400	62190915	4145	4145	4145	4145	0
55	20240405	190300	62190915	4145	4145	4145	4145	0
56	20240405	190200	62190915	4145	4145	4145	4145	0
57	20240405	190100	62190915	4145	4145	4145	4145	0
58	20240405	190000	62190915	4145	4145	4145	4145	0
59	20240405	185900	62190915	4145	4145	4145	4145	0
60	20240405	185800	62190915	4145	4145	4145	4145	0
61	20240405	185700	62190915	4145	4145	4145	4145	0
62	20240405	185600	62190915	4145	4145	4145	4145	1
63	20240405	185500	62190915	4145	4145	4145	4145	0
64	20240405	185400	62190915	4145	4145	4145	4145	0
65	20240405	185300	62190915	4145	4145	4145	4145	0
66	20240405	185200	62190915	4145	4145	4145	4145	0
67	20240405	185100	62190915	4145	4145	4145	4145	0
68	20240405	185000	62190915	4145	4145	4145	4145	0
69	20240405	184900	62190915	4145	4145	4145	4145	0
70	20240405	184800	62190915	4145	4145	4145	4145	0
71	20240405	184700	62190915	4145	4145	4145	4145	0
72	20240405	184600	62190915	4145	4145	4145	4145	0
73	20240405	184500	62190915	4145	4145	4145	4145	0
74	20240405	184400	62190915	4145	4145	4145	4145	0
75	20240405	184300	62190915	4145	4145	4145	4145	0
76	20240405	184200	62190915	4145	4145	4145	4145	0
77	20240405	184100	62190915	4145	4145	4145	4145	0
78	20240405	184000	62190915	4145	4145	4145	4145	0
79	20240405	183900	62190915	4145	4145	4145	4145	0
80	20240405	183800	62190915	4145	4145	4145	4145	0
81	20240405	183700	62190915	4145	4145	4145	4145	0
82	20240405	183600	62190915	4145	4145	4145	4145	0
83	20240405	183500	62190915	4145	4145	4145	4145	0
84	20240405	183400	62190915	4145	4145	4145	4145	0
85	20240405	183300	62190915	4145	4145	4145	4145	0
86	20240405	183200	62190915	4145	4145	4145	4145	0
87	20240405	183100	62190915	4145	4145	4145	4145	0
88	20240405	183000	62190915	4145	4145	4145	4145	0
89	20240405	182900	62190915	4145	4145	4145	4145	0
90	20240405	182800	62190915	4145	4145	4145	4145	0
91	20240405	182700	62190915	4145	4145	4145	4145	0
92	20240405	182600	62190915	4145	4145	4145	4145	1
93	20240405	182500	62190915	4145	4145	4145	4145	0
94	20240405	182400	62190915	4145	4145	4145	4145	0
95	20240405	182300	62190915	4145	4145	4145	4145	0
96	20240405	182200	62190915	4145	4145	4145	4145	0
97	20240405	182100	62190915	4145	4145	4145	4145	0
98	20240405	182000	62190915	4145	4145	4145	4145	0
99	20240405	181900	62190915	4145	4145	4145	4145	0
100	20240405	181800	62190915	4145	4145	4145	4145	0
101	20240405	181700	62190915	4145	4145	4145	4145	0
102	20240405	181600	62190915	4145	4145	4145	4145	0
103	20240405	181500	62190915	4145	4145	4145	4145	0
104	20240405	181400	62190915	4145	4145	4145	4145	0
105	20240405	181300	62190915	4145	4145	4145	4145	0
106	20240405	181200	62190915	4145	4145	4145	4145	0
107	20240405	181100	62190915	4145	4145	4145	4145	0
108	20240405	181000	62190915	4145	4145	4145	4145	0
109	20240405	180900	62190915	4145	4145	4145	4145	0
110	20240405	180800	62190915	4145	4145	4145	4145	0
111	20240405	180700	62190915	4145	4145	4145	4145	0
112	20240405	180600	62190915	4145	4145	4145	4145	0
113	20240405	180500	62190915	4145	4145	4145	4145	0
114	20240405	180400	62190915	4145	4145	4145	4145	0
115	20240405	180300	62190915	4145	4145	4145	4145	0
116	20240405	180200	62190915	4145	4145	4145	4145	0
117	20240405	180100	62190915	4145	4145	4145	4145	0
118	20240405	180000	62190915	4145	4145	4145	4145	0
119	20240405	175900	62190915	4145	4145	4145	4145	0
120	20240405	175800	62190915	4145	4145	4145	4145	0
121	20240405	175700	62190915	4145	4145	4145	4145	0
122	20240405	175600	62190915	4145	4145	4145	4145	1
123	20240405	175500	62190915	4145	4145	4145	4145	0
124	20240405	175400	62190915	4145	4145	4145	4145	0
125	20240405	175300	62190915	4145	4145	4145	4145	0
126	20240405	175200	62190915	4145	4145	4145	4145	0
127	20240405	175100	62190915	4145	4145	4145	4145	0
128	20240405	175000	62190915	4145	4145	4145	4145	0
129	20240405	174900	62190915	4145	4145	4145	4145	0
130	20240405	174800	62190915	4145	4145	4145	4145	0
131	20240405	174700	62190915	4145	4145	4145	4145	0
132	20240405	174600	62190915	4145	4145	4145	4145	0
133	20240405	174500	62190915	4145	4145	4145	4145	0
134	20240405	174400	62190915	4145	4145	4145	4145	0
135	20240405	174300	62190915	4145	4145	4145	4145	0
136	20240405	174200	62190915	4145	4145	4145	4145	0
137	20240405	174100	62190915	4145	4145	4145	4145	0
138	20240405	174000	62190915	4145	4145	4145	4145	0
139	20240405	173900	62190915	4145	4145	4145	4145	0
140	20240405	173800	62190915	4145	4145	4145	4145	0
141	20240405	173700	62190915	4145	4145	4145	4145	0
142	20240405	173600	62190915	4145	4145	4145	4145	0
143	20240405	173500	62190915	4145	4145	4145	4145	0
144	20240405	173400	62190915	4145	4145	4145	4145	0
145	20240405	173300	62190915	4145	4145	4145	4145	0
146	20240405	173200	62190915	4145	4145	4145	4145	0
147	20240405	173100	62190915	4145	4145	4145	4145	0
148	20240405	173000	62190915	4145	4145	4145	4145	0
149	20240405	172900	62190915	4145	4145	4145	4145	0
150	20240405	172800	62190915	4145	4145	4145	4145	0
151	20240405	172700	62190915	4145	4145	4145	4145	0
152	20240405	172600	62190915	4145	4145	4145	4145	1
153	20240405	172500	62190915	4145	4145	4145	4145	0
154	20240405	172400	62190915	4145	4145	4145	4145	0
155	20240405	172300	62190915	4145	4145	4145	4145	0
156	20240405	172200	62190915	4145	4145	4145	4145	0
157	20240405	172100	62190915	4145	4145	4145	4145	0
158	20240405	172000	62190915	4145	4145	4145	4145	0
159	20240405	171900	62190915	4145	4145	4145	4145	0
160	20240405	171800	62190915	4145	4145	4145	4145	0
161	20240405	171700	62190915	4145	4145	4145	4145	0
162	20240405	171600	62190915	4145	4145	4145	4145	0
163	20240405	171500	62190915	4145	4145	4145	4145	0
164	20240405	171400	62190915	4145	4145	4145	4145	0
165	20240405	171300	62190915	4145	4145	4145	4145	0
166	20240405	171200	62190915	4145	4145	4145	4145	0
167	20240405	171100	62190915	4145	4145	4145	4145	0
168	20240405	171000	62190915	4145	4145	4145	4145	0
169	20240405	170900	62190915	4145	4145	4145	4145	0
170	20240405	170800	62190915	4145	4145	4145	4145	0
171	20240405	170700	62190915	4145	4145	4145	4145	0
172	20240405	170600	62190915	4145	4145	4145	4145	0
173	20240405	170500	62190915	4145	4145	4145	4145	0
174	20240405	170400	62190915	4145	4145	4145	4145	0
175	20240405	170300	62190915	4145	4145	4145	4145	0
176	20240405	170200	62190915	4145	4145	4145	4145	0
177	20240405	170100	62190915	4145	4145	4145	4145	0
178	20240405	170000	62190915	4145	4145	4145	4145	0
179	20240405	165900	62190915	4145	4145	4145	4145	0
180	20240405	165800	62190915	4145	4145	4145	4145	0
181	20240405	165700	62190915	4145	4145	4145	4145	0
182	20240405	165600	62190915	4145	4145	4145	4145	1
183	20240405	165500	62190915	4145	4145	4145	4145	0
184	20240405	165400	62190915	4145	4145	4145	4145	0
185	20240405	165300	62190915	4145	4145	4145	4145	0
186	20240405	165200	62190915	4145	4145	4145	4145	0
187	20240405	165100	62190915	4145	4145	4145	4145	0
188	20240405	165000	62190915	4145	4145	4145	4145	0
189	20240405	164900	62190915	4145	4145	4145	4145	0
190	20240405	164800	62190915	4145	4145	4145	4145	0
191	20240405	164700	62190915	4145	4145	4145	4145	0
192	20240405	164600	62190915	4145	4145	4145	4145	0
193	20240405	164500	62190915	4145	4145	4145	4145	0
194	20240405	164400	62190915	4145	4145	4145	4145	0
195	20240405	164300	62190915	4145	4145	4145	4145	0
196	20240405	164200	62190915	4145	4145	4145	4145	0
197	20240405	164100	62190915	4145	4145	4145	4145	0
198	20240405	164000	62190915	4145	4145	4145	4145	0
199	20240405	163900	62190915	4145	4145	4145	4145	0
200	20240405	163800	62190915	4145	4145	4145	4145	0
201	20240405	163700	62190915	4145	4145	4145	4145	0
202	20240405	163600	62190915	4145	4145	4145	4145	0
203	20240405	163500	62190915	4145	4145	4145	4145	0
204	20240405	163400	62190915	4145	4145	4145	4145	0
205	20240405	163300	62190915	4145	4145	4145	4145	0
206	20240405	163200	62190915	4145	4145	4145	4145	0
207	20240405	163100	62190915	4145	4145	4145	4145	0
208	20240405	163000	62190915	4145	4145	4145	4145	0
209	20240405	162900	62190915	4145	4145	4145	4145	0
210	20240405	162800	62190915	4145	4145	4145	4145	0
211	20240405	162700	62190915	4145	4145	4145	4145	0
212	20240405	162600	62190915	4145	4145	4145	4145	1
213	20240405	162500	62190915	4145	4145	4145	4145	0
214	20240405	162400	62190915	4145	4145	4145	4145	0
215	20240405	162300	62190915	4145	4145	4145	4145	0
216	20240405	162200	62190915	4145	4145	4145	4145	0
217	20240405	162100	62190915	4145	4145	4145	4145	0
218	20240405	162000	62190915	4145	4145	4145	4145	0
219	20240405	161900	62190915	4145	4145	4145	4145	0
220	20240405	161800	62190915	4145	4145	4145	4145	0
221	20240405	161700	62190915	4145	4145	4145	4145	0
222	20240405	161600	62190915	4145	4145	4145	4145	0
223	20240405	161500	62190915	4145	4145	4145	4145	0
224	20240405	161400	62190915	4145	4145	4145	4145	0
225	20240405	161300	62190915	4145	4145	4145	4145	0
226	20240405	161200	62190915	4145	4145	4145	4145	0
227	20240405	161100	62190915	4145	4145	4145	4145	0
228	20240405	161000	62190915	4145	4145	4145	4145	0
229	20240405	160900	62190915	4145	4145	4145	4145	0
230	20240405	160800	62190915	4145	4145	4145	4145	0
231	20240405	160700	62190915	4145	4145	4145	4145	0
232	20240405	160600	62190915	4145	4145	4145	4145	0
233	20240405	160500	62190915	4145	4145	4145	4145	0
234	20240405	160400	62190915	4145	4145	4145	4145	0
235	20240405	160300	62190915	4145	4145	4145	4145	0
236	20240405	160200	62190915	4145	4145	4145	4145	0
237	20240405	160100	62190915	4145	4145	4145	4145	0
238	20240405	160000	62190915	4145	4145	4145	4145	0
239	20240405	155900	62190915	4145	4145	4145	4145	0
240	20240405	155800	62190915	4145	4145	4145	4145	0
241	20240405	155700	62190915	4145	4145	4145	4145	0
242	20240405	155600	62190915	4145	4145	4145	4145	1
243	20240405	155500	62190915	4145	4145	4145	4145	0
244	20240405	155400	62190915	4145	4145	4145	4145	0
245	20240405	155300	62190915	4145	4145	4145	4145	0
246	20240405	155200	62190915	4145	4145	4145	4145	0
247	20240405	155100	62190915	4145	4145	4145	4145	0
248	20240405	155000	62190915	4145	4145	4145	4145	0
249	20240405	154900	62190915	4145	4145	4145	4145	0
250	20240405	154800	62190915	4145	4145	4145	4145	0
251	20240405	154700	62190915	4145	4145	4145	4145	0
252	20240405	154600	62190915	4145	4145	4145	4145	0
253	20240405	154500	62190915	4145	4145	4145	4145	0
254	20240405	154400	62190915	4145	4145	4145	4145	0
255	20240405	154300	62190915	4145	4145	4145	4145	0
256	20240405	154200	62190915	4145	4145	4145	4145	0
257	20240405	154100	62190915	4145	4145	4145	4145	0
258	20240405	154000	62190915	4145	4145	4145	4145	0
259	20240405	153900	62190915	4145	4145	4145	4145	0
260	20240405	153800	62190915	4145	4145	4145	4145	0
261	20240405	153700	62190915	4145	4145	4145	4145	0
262	20240405	153600	62190915	4145	4145	4145	4145	0
263	20240405	153500	62190915	4145	4145	4145	4145	0
264	20240405	153400	62190915	4145	4145	4145	4145	0
265	20240405	153300	62190915	4145	4145	4145	4145	0
266	20240405	153200	62190915	4145	4145	4145	4145	0
267	20240405	153100	62190915	4145	4145	4145	4145	0
268	20240405	153000	62190915	4145	4145	4145	4145	0
269	20240405	152900	62190915	4145	4145	4145	4145	0
270	20240405	152800	62190915	4145	4145	4145	4145	0
271	20240405	152700	62190915	4145	4145	4145	4145	0
272	20240405	152600	62190915	4145	4145	4145	4145	0
273	20240405	152500	62190915	4145	4145	4145	4145	0
274	20240405	152400	62190915	4145	4145	4145	4145	0
275	20240405	152300	62190915	4145	4145	4145	4145	0
276	20240405	152200	62190915	4145	4145	4145	4145	0
277	20240405	152100	62190915	4145	4145	4145	4145	0
278	20240405	152000	62190915	4145	4145	4145	4145	0
279	20240405	151900	62190915	4145	4145	4145	4145	0
280	20240405	151800	62190915	4145	4145	4145	4145	0
281	20240405	151700	62190915	4145	4145	4145	4145	0
282	20240405	151600	62190915	4145	4145	4145	4145	0
283	20240405	151500	62190915	4145	4145	4145	4145	0
284	20240405	151400	62190915	4145	4145	4145	4145	0
285	20240405	151300	62190915	4145	4145	4145	4145	0
286	20240405	151200	62190915	4145	4145	4145	4145	0
287	20240405	151100	62190915	4145	4145	4145	4145	0
288	20240405	151000	62190915	4145	4145	4145	4145	0
289	20240405	150900	62190915	4145	4145	4145	4145	1
290	20240405	150800	62186770	4100	4100	4100	4100	551
291	20240405	150700	59927670	4100	4100	4100	4100	0
292	20240405	150600	59927670	4100	4100	4100	4100	50
293	20240405	150500	59722670	4100	4100	4100	4100	200
294	20240405	150400	58902670	4100	4100	4100	4100	50
295	20240405	150300	58697670	4100	4100	4100	4100	0
296	20240405	150200	58697670	4100	4100	4100	4100	0
297	20240405	150100	58697670	4100	4100	4100	4100	0
298	20240405	150000	58697670	4100	4100	4100	4100	0
299	20240405	145900	58697670	4100	4100	4100	4100	50
300	20240405	145800	58492670	4090	4090	4090	4090	0
301	20240405	145700	58492670	4090	4090	4090	4090	0
302	20240405	145600	58492670	4090	4090	4090	4090	0
303	20240405	145500	58492670	4090	4090	4090	4090	0
304	20240405	145400	58492670	4090	4090	4090	4090	0
305	20240405	145300	58492670	4090	4090	4090	4090	0
306	20240405	145200	58492670	4090	4090	4090	4090	0
307	20240405	145100	58492670	4090	4090	4090	4090	0
308	20240405	145000	58492670	4090	4090	4090	4090	272
309	20240405	144900	57380190	4090	4090	4090	4090	0
310	20240405	144800	57380190	4090	4090	4090	4090	0
311	20240405	144700	57380190	4090	4090	4090	4090	500
312	20240405	144600	55335190	4100	4100	4100	4100	0
313	20240405	144500	55335190	4100	4100	4100	4100	0
314	20240405	144400	55335190	4100	4100	4100	4100	0
315	20240405	144300	55335190	4100	4100	4100	4100	0
316	20240405	144200	55335190	4100	4100	4100	4100	250
317	20240405	144100	54310190	4100	4100	4100	4100	0
318	20240405	144000	54310190	4100	4100	4100	4100	0
319	20240405	143900	54310190	4100	4100	4100	4100	0
320	20240405	143800	54310190	4100	4100	4100	4100	0
321	20240405	143700	54310190	4100	4100	4100	4100	0
322	20240405	143600	54310190	4100	4100	4100	4100	0
323	20240405	143500	54310190	4100	4100	4100	4100	0
324	20240405	143400	54310190	4100	4100	4100	4100	0
325	20240405	143300	54310190	4100	4100	4100	4100	0
326	20240405	143200	54310190	4100	4100	4100	4100	0
327	20240405	143100	54310190	4100	4100	4100	4100	0
328	20240405	143000	54310190	4100	4100	4100	4100	0
329	20240405	142900	54310190	4100	4100	4100	4100	0
330	20240405	142800	54310190	4100	4100	4100	4100	0
331	20240405	142700	54310190	4100	4100	4100	4100	0
332	20240405	142600	54310190	4100	4100	4100	4100	0
333	20240405	142500	54310190	4100	4100	4100	4100	0
334	20240405	142400	54310190	4100	4100	4100	4100	0
335	20240405	142300	54310190	4100	4100	4100	4100	0
336	20240405	142200	54310190	4100	4100	4100	4100	0
337	20240405	142100	54310190	4100	4100	4100	4100	1000
338	20240405	142000	50210190	4100	4100	4100	4100	0
339	20240405	141900	50210190	4100	4100	4100	4100	0
340	20240405	141800	50210190	4100	4100	4100	4100	500
341	20240405	141700	48160190	4100	4100	4100	4100	500
342	20240405	141600	46110190	4100	4100	4100	4100	0
343	20240405	141500	46110190	4100	4100	4100	4100	0
344	20240405	141400	46110190	4100	4100	4100	4100	250
345	20240405	141300	45085190	4100	4100	4100	4100	1
346	20240405	141200	45081090	4085	4085	4085	4085	0
347	20240405	141100	45081090	4085	4085	4085	4085	0
348	20240405	141000	45081090	4085	4085	4085	4085	0
349	20240405	140900	45081090	4085	4085	4085	4085	0
350	20240405	140800	45081090	4085	4085	4085	4085	0
351	20240405	140700	45081090	4085	4085	4085	4085	272
352	20240405	140600	43969970	4085	4085	4085	4085	228
353	20240405	140500	43038590	4100	4100	4100	4100	0
354	20240405	140400	43038590	4100	4100	4100	4100	0
355	20240405	140300	43038590	4100	4100	4100	4100	0
356	20240405	140200	43038590	4100	4100	4100	4100	0
357	20240405	140100	43038590	4100	4100	4100	4100	1
358	20240405	140000	43034490	4085	4085	4085	4085	20
359	20240405	135900	42952790	4100	4100	4100	4100	0
360	20240405	135800	42952790	4100	4100	4100	4100	0
361	20240405	135700	42952790	4100	4100	4100	4100	0
362	20240405	135600	42952790	4100	4100	4100	4100	0
363	20240405	135500	42952790	4100	4100	4100	4100	0
364	20240405	135400	42952790	4100	4100	4100	4100	0
365	20240405	135300	42952790	4100	4100	4100	4100	0
366	20240405	135200	42952790	4100	4100	4100	4100	0
367	20240405	135100	42952790	4100	4100	4100	4100	0
368	20240405	135000	42952790	4100	4100	4100	4100	0
369	20240405	134900	42952790	4100	4100	4100	4100	0
370	20240405	134800	42952790	4100	4100	4100	4100	0
371	20240405	134700	42952790	4100	4100	4100	4100	0
372	20240405	134600	42952790	4100	4100	4100	4100	0
373	20240405	134500	42952790	4100	4100	4100	4100	0
374	20240405	134400	42952790	4100	4100	4100	4100	0
375	20240405	134300	42952790	4100	4100	4100	4100	0
376	20240405	134200	42952790	4100	4100	4100	4100	0
377	20240405	134100	42952790	4100	4100	4100	4100	0
378	20240405	134000	42952790	4100	4100	4100	4100	0
379	20240405	133900	42952790	4100	4100	4100	4100	18
380	20240405	133800	42878990	4100	4100	4100	4100	0
381	20240405	133700	42878990	4100	4100	4100	4100	0
382	20240405	133600	42878990	4100	4100	4100	4100	13
383	20240405	133500	42825690	4100	4100	4100	4100	0
384	20240405	133400	42825690	4100	4100	4100	4100	0
385	20240405	133300	42825690	4100	4100	4100	4100	244
386	20240405	133200	41825290	4100	4100	4100	4100	0
387	20240405	133100	41825290	4100	4100	4100	4100	977
388	20240405	133000	37819590	4100	4100	4100	4100	0
389	20240405	132900	37819590	4100	4100	4100	4100	0
390	20240405	132800	37819590	4100	4100	4100	4100	0
391	20240405	132700	37819590	4100	4100	4100	4100	0
392	20240405	132600	37819590	4100	4100	4100	4100	0
393	20240405	132500	37819590	4100	4100	4100	4100	0
394	20240405	132400	37819590	4100	4100	4100	4100	0
395	20240405	132300	37819590	4100	4100	4100	4100	0
396	20240405	132200	37819590	4100	4100	4100	4100	0
397	20240405	132100	37819590	4100	4100	4100	4100	0
398	20240405	132000	37819590	4100	4100	4100	4100	0
399	20240405	131900	37819590	4100	4100	4100	4100	0
400	20240405	131800	37819590	4100	4100	4100	4100	0
401	20240405	131700	37819590	4100	4100	4100	4100	0
402	20240405	131600	37819590	4100	4100	4100	4100	0
403	20240405	131500	37819590	4100	4100	4100	4100	0
404	20240405	131400	37819590	4100	4100	4100	4100	0
405	20240405	131300	37819590	4100	4100	4100	4100	0
406	20240405	131200	37819590	4100	4100	4100	4100	0
407	20240405	131100	37819590	4100	4100	4100	4100	0
408	20240405	131000	37819590	4100	4100	4100	4100	0
409	20240405	130900	37819590	4100	4100	4100	4100	0
410	20240405	130800	37819590	4100	4100	4100	4100	0
411	20240405	130700	37819590	4100	4100	4100	4100	0
412	20240405	130600	37819590	4100	4100	4100	4100	0
413	20240405	130500	37819590	4100	4100	4100	4100	0
414	20240405	130400	37819590	4100	4100	4100	4100	0
415	20240405	130300	37819590	4100	4100	4100	4100	0
416	20240405	130200	37819590	4100	4100	4100	4100	0
417	20240405	130100	37819590	4100	4100	4100	4100	0
418	20240405	130000	37819590	4100	4100	4100	4100	0
419	20240405	125900	37819590	4100	4100	4100	4100	0
420	20240405	125800	37819590	4100	4100	4100	4100	0
421	20240405	125700	37819590	4100	4100	4100	4100	1
422	20240405	125600	37815490	4090	4090	4090	4090	0
423	20240405	125500	37815490	4090	4090	4090	4090	0
424	20240405	125400	37815490	4090	4090	4090	4090	0
425	20240405	125300	37815490	4090	4090	4090	4090	584
426	20240405	125200	35426930	4100	4100	4100	4100	0
427	20240405	125100	35426930	4100	4100	4100	4100	0
428	20240405	125000	35426930	4100	4100	4100	4100	0
429	20240405	124900	35426930	4100	4100	4100	4100	0
430	20240405	124800	35426930	4100	4100	4100	4100	0
431	20240405	124700	35426930	4100	4100	4100	4100	0
432	20240405	124600	35426930	4100	4100	4100	4100	0
433	20240405	124500	35426930	4100	4100	4100	4100	0
434	20240405	124400	35426930	4100	4100	4100	4100	0
435	20240405	124300	35426930	4100	4100	4100	4100	0
436	20240405	124200	35426930	4100	4100	4100	4100	0
437	20240405	124100	35426930	4100	4100	4100	4100	0
438	20240405	124000	35426930	4100	4100	4100	4100	0
439	20240405	123900	35426930	4100	4100	4100	4100	0
440	20240405	123800	35426930	4100	4100	4100	4100	0
441	20240405	123700	35426930	4100	4100	4100	4100	0
442	20240405	123600	35426930	4100	4100	4100	4100	0
443	20240405	123500	35426930	4100	4100	4100	4100	9
444	20240405	123400	35390030	4100	4100	4100	4100	0
445	20240405	123300	35390030	4100	4100	4100	4100	0
446	20240405	123200	35390030	4100	4100	4100	4100	0
447	20240405	123100	35390030	4100	4100	4100	4100	0
448	20240405	123000	35390030	4100	4100	4100	4100	0
449	20240405	122900	35390030	4100	4100	4100	4100	0
450	20240405	122800	35390030	4100	4100	4100	4100	0
451	20240405	122700	35390030	4100	4100	4100	4100	0
452	20240405	122600	35390030	4100	4100	4100	4100	1180
453	20240405	122500	30552030	4100	4100	4100	4100	0
454	20240405	122400	30552030	4100	4100	4100	4100	0
455	20240405	122300	30552030	4100	4100	4100	4100	0
456	20240405	122200	30552030	4100	4100	4100	4100	0
457	20240405	122100	30552030	4100	4100	4100	4100	0
458	20240405	122000	30552030	4100	4100	4100	4100	0
459	20240405	121900	30552030	4100	4100	4100	4100	0
460	20240405	121800	30552030	4100	4100	4100	4100	0
461	20240405	121700	30552030	4100	4100	4100	4100	0
462	20240405	121600	30552030	4100	4100	4100	4100	0
463	20240405	121500	30552030	4100	4100	4100	4100	0
464	20240405	121400	30552030	4100	4100	4100	4100	0
465	20240405	121300	30552030	4100	4100	4100	4100	0
466	20240405	121200	30552030	4100	4100	4100	4100	0
467	20240405	121100	30552030	4100	4100	4100	4100	0
468	20240405	121000	30552030	4100	4100	4100	4100	0
469	20240405	120900	30552030	4100	4100	4100	4100	0
470	20240405	120800	30552030	4100	4100	4100	4100	0
471	20240405	120700	30552030	4100	4100	4100	4100	0
472	20240405	120600	30552030	4100	4100	4100	4100	0
473	20240405	120500	30552030	4100	4100	4100	4100	0
474	20240405	120400	30552030	4100	4100	4100	4100	0
475	20240405	120300	30552030	4100	4100	4100	4100	0
476	20240405	120200	30552030	4100	4100	4100	4100	1
477	20240405	120100	30547930	4100	4100	4100	4100	0
478	20240405	120000	30547930	4100	4100	4100	4100	0
479	20240405	115900	30547930	4100	4100	4100	4100	0
480	20240405	115800	30547930	4100	4100	4100	4100	0
481	20240405	115700	30547930	4100	4100	4100	4100	0
482	20240405	115600	30547930	4100	4100	4100	4100	0
483	20240405	115500	30547930	4100	4100	4100	4100	0
484	20240405	115400	30547930	4100	4100	4100	4100	0
485	20240405	115300	30547930	4100	4100	4100	4100	684
486	20240405	115200	27743530	4100	4100	4100	4100	500
487	20240405	115100	25693530	4150	4150	4150	4150	0
488	20240405	115000	25693530	4150	4150	4150	4150	0
489	20240405	114900	25693530	4150	4150	4150	4150	0
490	20240405	114800	25693530	4150	4150	4150	4150	0
491	20240405	114700	25693530	4150	4150	4150	4150	0
492	20240405	114600	25693530	4150	4150	4150	4150	0
493	20240405	114500	25693530	4150	4150	4150	4150	0
494	20240405	114400	25693530	4150	4150	4150	4150	0
495	20240405	114300	25693530	4150	4150	4150	4150	0
496	20240405	114200	25693530	4150	4150	4150	4150	0
497	20240405	114100	25693530	4150	4150	4150	4150	0
498	20240405	114000	25693530	4150	4150	4150	4150	0
499	20240405	113900	25693530	4150	4150	4150	4150	0
500	20240405	113800	25693530	4150	4150	4150	4150	0
501	20240405	113700	25693530	4150	4150	4150	4150	0
502	20240405	113600	25693530	4150	4150	4150	4150	0
503	20240405	113500	25693530	4150	4150	4150	4150	0
504	20240405	113400	25693530	4150	4150	4150	4150	0
505	20240405	113300	25693530	4150	4150	4150	4150	0
506	20240405	113200	25693530	4150	4150	4150	4150	0
507	20240405	113100	25693530	4150	4150	4150	4150	0
508	20240405	113000	25693530	4150	4150	4150	4150	0
509	20240405	112900	25693530	4150	4150	4150	4150	0
510	20240405	112800	25693530	4150	4150	4150	4150	0
511	20240405	112700	25693530	4150	4150	4150	4150	0
512	20240405	112600	25693530	4150	4150	4150	4150	0
513	20240405	112500	25693530	4150	4150	4150	4150	0
514	20240405	112400	25693530	4150	4150	4150	4150	0
515	20240405	112300	25693530	4150	4150	4150	4150	0
516	20240405	112200	25693530	4150	4150	4150	4150	0
517	20240405	112100	25693530	4150	4150	4150	4150	0
518	20240405	112000	25693530	4150	4150	4150	4150	0
519	20240405	111900	25693530	4150	4150	4150	4150	0
520	20240405	111800	25693530	4150	4150	4150	4150	0
521	20240405	111700	25693530	4150	4150	4150	4150	0
522	20240405	111600	25693530	4150	4150	4150	4150	0
523	20240405	111500	25693530	4150	4150	4150	4150	0
524	20240405	111400	25693530	4150	4150	4150	4150	0
525	20240405	111300	25693530	4150	4150	4150	4150	1
526	20240405	111200	25689380	4100	4100	4100	4100	0
527	20240405	111100	25689380	4100	4100	4100	4100	0
528	20240405	111000	25689380	4100	4100	4100	4100	999
529	20240405	110900	21593480	4100	4100	4100	4100	0
530	20240405	110800	21593480	4100	4100	4100	4100	0
531	20240405	110700	21593480	4100	4100	4100	4100	0
532	20240405	110600	21593480	4100	4100	4100	4100	0
533	20240405	110500	21593480	4100	4100	4100	4100	0
534	20240405	110400	21593480	4100	4100	4100	4100	0
535	20240405	110300	21593480	4100	4100	4100	4100	0
536	20240405	110200	21593480	4100	4100	4100	4100	0
537	20240405	110100	21593480	4100	4100	4100	4100	0
538	20240405	110000	21593480	4100	4100	4100	4100	0
539	20240405	105900	21593480	4100	4100	4100	4100	0
540	20240405	105800	21593480	4100	4100	4100	4100	0
541	20240405	105700	21593480	4100	4100	4100	4100	0
542	20240405	105600	21593480	4100	4100	4100	4100	0
543	20240405	105500	21593480	4100	4100	4100	4100	0
544	20240405	105400	21593480	4100	4100	4100	4100	0
545	20240405	105300	21593480	4100	4100	4100	4100	0
546	20240405	105200	21593480	4100	4100	4100	4100	0
547	20240405	105100	21593480	4100	4100	4100	4100	0
548	20240405	105000	21593480	4100	4100	4100	4100	0
549	20240405	104900	21593480	4100	4100	4100	4100	0
550	20240405	104800	21593480	4100	4100	4100	4100	0
551	20240405	104700	21593480	4100	4100	4100	4100	0
552	20240405	104600	21593480	4100	4100	4100	4100	0
553	20240405	104500	21593480	4100	4100	4100	4100	0
554	20240405	104400	21593480	4100	4100	4100	4100	0
555	20240405	104300	21593480	4100	4100	4100	4100	0
556	20240405	104200	21593480	4100	4100	4100	4100	0
557	20240405	104100	21593480	4100	4100	4100	4100	0
558	20240405	104000	21593480	4100	4100	4100	4100	0
559	20240405	103900	21593480	4100	4100	4100	4100	0
560	20240405	103800	21593480	4100	4100	4100	4100	0
561	20240405	103700	21593480	4100	4100	4100	4100	0
562	20240405	103600	21593480	4100	4100	4100	4100	0
563	20240405	103500	21593480	4100	4100	4100	4100	0
564	20240405	103400	21593480	4100	4100	4100	4100	0
565	20240405	103300	21593480	4100	4100	4100	4100	0
566	20240405	103200	21593480	4100	4100	4100	4100	1
567	20240405	103100	21589380	4095	4095	4095	4095	2146
568	20240405	103000	12801510	4095	4095	4095	4095	0
569	20240405	102900	12801510	4095	4095	4095	4095	0
570	20240405	102800	12801510	4095	4095	4095	4095	295
571	20240405	102700	11593485	4095	4095	4095	4095	0
572	20240405	102600	11593485	4095	4095	4095	4095	0
573	20240405	102500	11593485	4095	4095	4095	4095	0
574	20240405	102400	11593485	4095	4095	4095	4095	0
575	20240405	102300	11593485	4095	4095	4095	4095	0
576	20240405	102200	11593485	4095	4095	4095	4095	1
577	20240405	102100	11589390	4060	4065	4065	4060	201
578	20240405	102000	10772850	4145	4145	4145	4145	0
579	20240405	101900	10772850	4145	4145	4145	4145	0
580	20240405	101800	10772850	4145	4145	4145	4145	0
581	20240405	101700	10772850	4145	4145	4145	4145	0
582	20240405	101600	10772850	4145	4145	4145	4145	0
583	20240405	101500	10772850	4145	4145	4145	4145	0
584	20240405	101400	10772850	4145	4145	4145	4145	0
585	20240405	101300	10772850	4145	4145	4145	4145	0
586	20240405	101200	10772850	4145	4145	4145	4145	0
587	20240405	101100	10772850	4145	4145	4145	4145	0
588	20240405	101000	10772850	4145	4145	4145	4145	0
589	20240405	100900	10772850	4145	4145	4145	4145	0
590	20240405	100800	10772850	4145	4145	4145	4145	0
591	20240405	100700	10772850	4145	4145	4145	4145	0
592	20240405	100600	10772850	4145	4145	4145	4145	0
593	20240405	100500	10772850	4145	4145	4145	4145	2
594	20240405	100400	10764560	4150	4150	4150	4150	0
595	20240405	100300	10764560	4150	4150	4150	4150	0
596	20240405	100200	10764560	4150	4150	4150	4150	0
597	20240405	100100	10764560	4150	4150	4150	4150	0
598	20240405	100000	10764560	4150	4150	4150	4150	0
599	20240405	095900	10764560	4150	4150	4150	4150	0
600	20240405	095800	10764560	4150	4150	4150	4150	0
601	20240405	095700	10764560	4150	4150	4150	4150	0
602	20240405	095600	10764560	4150	4150	4150	4150	0
603	20240405	095500	10764560	4150	4150	4150	4150	0
604	20240405	095400	10764560	4150	4150	4150	4150	0
605	20240405	095300	10764560	4150	4150	4150	4150	0
606	20240405	095200	10764560	4150	4150	4150	4150	0
607	20240405	095100	10764560	4150	4150	4150	4150	0
608	20240405	095000	10764560	4150	4150	4150	4150	0
609	20240405	094900	10764560	4150	4150	4150	4150	0
610	20240405	094800	10764560	4150	4150	4150	4150	0
611	20240405	094700	10764560	4150	4150	4150	4150	0
612	20240405	094600	10764560	4150	4150	4150	4150	0
613	20240405	094500	10764560	4150	4150	4150	4150	0
614	20240405	094400	10764560	4150	4150	4150	4150	0
615	20240405	094300	10764560	4150	4150	4150	4150	0
616	20240405	094200	10764560	4150	4150	4150	4150	0
617	20240405	094100	10764560	4150	4150	4150	4150	0
618	20240405	094000	10764560	4150	4150	4150	4150	10
619	20240405	093900	10723060	4150	4145	4150	4145	264
620	20240405	093800	9628775	4150	4150	4150	4150	0
621	20240405	093700	9628775	4150	4150	4150	4150	0
622	20240405	093600	9628775	4150	4150	4150	4150	0
623	20240405	093500	9628775	4150	4140	4150	4140	1000
624	20240405	093400	5482515	4150	4150	4150	4150	0
625	20240405	093300	5482515	4150	4150	4150	4150	0
626	20240405	093200	5482515	4150	4150	4150	4150	0
627	20240405	093100	5482515	4150	4150	4150	4150	0
628	20240405	093000	5482515	4150	4150	4150	4150	0
629	20240405	092900	5482515	4150	4150	4150	4150	0
630	20240405	092800	5482515	4150	4150	4150	4150	0
631	20240405	092700	5482515	4150	4150	4150	4150	0
632	20240405	092600	5482515	4150	4150	4150	4150	0
633	20240405	092500	5482515	4150	4150	4150	4150	0
634	20240405	092400	5482515	4150	4150	4150	4150	0
635	20240405	092300	5482515	4150	4150	4150	4150	0
636	20240405	092200	5482515	4150	4150	4150	4150	0
637	20240405	092100	5482515	4150	4150	4150	4150	0
638	20240405	092000	5482515	4150	4150	4150	4150	0
639	20240405	091900	5482515	4150	4150	4150	4150	0
640	20240405	091800	5482515	4150	4150	4150	4150	0
641	20240405	091700	5482515	4150	4150	4150	4150	0
642	20240405	091600	5482515	4150	4150	4150	4150	0
643	20240405	091500	5482515	4150	4150	4150	4150	10
644	20240405	091400	5441015	4150	4150	4150	4150	0
645	20240405	091300	5441015	4150	4150	4150	4150	0
646	20240405	091200	5441015	4150	4100	4150	4100	264
647	20240405	091100	4358565	4180	4180	4180	4180	0
648	20240405	091000	4358565	4180	4180	4180	4180	0
649	20240405	090900	4358565	4180	4180	4180	4180	0
650	20240405	090800	4358565	4180	4180	4180	4180	0
651	20240405	090700	4358565	4180	4180	4180	4180	400
652	20240405	090600	2686565	4180	4180	4180	4180	87
653	20240405	090500	2322905	4245	4245	4245	4245	0
654	20240405	090400	2322905	4245	4155	4245	4155	515
655	20240405	090300	175910	4180	4180	4180	4180	0
656	20240405	090200	175910	4180	4175	4180	4175	8
657	20240405	090100	142505	4180	4065	4180	4065	35
658	20240405	090000	0	4065	4065	4065	4065	0