KissMeData/122830/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	203600	182452715	4065	4065	4065	4065	735
3	20240404	203500	182452715	4065	4065	4065	4065	0
4	20240404	203400	182452715	4065	4065	4065	4065	0
5	20240404	203300	182452715	4065	4065	4065	4065	0
6	20240404	203200	182452715	4065	4065	4065	4065	0
7	20240404	203100	182452715	4065	4065	4065	4065	0
8	20240404	203000	182452715	4065	4065	4065	4065	0
9	20240404	202900	182452715	4065	4065	4065	4065	0
10	20240404	202800	182452715	4065	4065	4065	4065	0
11	20240404	202700	182452715	4065	4065	4065	4065	0
12	20240404	202600	182452715	4065	4065	4065	4065	0
13	20240404	202500	182452715	4065	4065	4065	4065	0
14	20240404	202400	182452715	4065	4065	4065	4065	0
15	20240404	202300	182452715	4065	4065	4065	4065	0
16	20240404	202200	182452715	4065	4065	4065	4065	0
17	20240404	202100	182452715	4065	4065	4065	4065	0
18	20240404	202000	182452715	4065	4065	4065	4065	0
19	20240404	201900	182452715	4065	4065	4065	4065	0
20	20240404	201800	182452715	4065	4065	4065	4065	0
21	20240404	201700	182452715	4065	4065	4065	4065	0
22	20240404	201600	182452715	4065	4065	4065	4065	0
23	20240404	201500	182452715	4065	4065	4065	4065	0
24	20240404	201400	182452715	4065	4065	4065	4065	0
25	20240404	201300	182452715	4065	4065	4065	4065	0
26	20240404	201200	182452715	4065	4065	4065	4065	0
27	20240404	201100	182452715	4065	4065	4065	4065	0
28	20240404	201000	182452715	4065	4065	4065	4065	0
29	20240404	200900	182452715	4065	4065	4065	4065	0
30	20240404	200800	182452715	4065	4065	4065	4065	0
31	20240404	200700	182452715	4065	4065	4065	4065	0
32	20240404	200600	182452715	4065	4065	4065	4065	735
33	20240404	200500	182452715	4065	4065	4065	4065	0
34	20240404	200400	182452715	4065	4065	4065	4065	0
35	20240404	200300	182452715	4065	4065	4065	4065	0
36	20240404	200200	182452715	4065	4065	4065	4065	0
37	20240404	200100	182452715	4065	4065	4065	4065	0
38	20240404	200000	182452715	4065	4065	4065	4065	0
39	20240404	195900	182452715	4065	4065	4065	4065	0
40	20240404	195800	182452715	4065	4065	4065	4065	0
41	20240404	195700	182452715	4065	4065	4065	4065	0
42	20240404	195600	182452715	4065	4065	4065	4065	0
43	20240404	195500	182452715	4065	4065	4065	4065	0
44	20240404	195400	182452715	4065	4065	4065	4065	0
45	20240404	195300	182452715	4065	4065	4065	4065	0
46	20240404	195200	182452715	4065	4065	4065	4065	0
47	20240404	195100	182452715	4065	4065	4065	4065	0
48	20240404	195000	182452715	4065	4065	4065	4065	0
49	20240404	194900	182452715	4065	4065	4065	4065	0
50	20240404	194800	182452715	4065	4065	4065	4065	0
51	20240404	194700	182452715	4065	4065	4065	4065	0
52	20240404	194600	182452715	4065	4065	4065	4065	0
53	20240404	194500	182452715	4065	4065	4065	4065	0
54	20240404	194400	182452715	4065	4065	4065	4065	0
55	20240404	194300	182452715	4065	4065	4065	4065	0
56	20240404	194200	182452715	4065	4065	4065	4065	0
57	20240404	194100	182452715	4065	4065	4065	4065	0
58	20240404	194000	182452715	4065	4065	4065	4065	0
59	20240404	193900	182452715	4065	4065	4065	4065	0
60	20240404	193800	182452715	4065	4065	4065	4065	0
61	20240404	193700	182452715	4065	4065	4065	4065	0
62	20240404	193600	182452715	4065	4065	4065	4065	735
63	20240404	193500	182452715	4065	4065	4065	4065	0
64	20240404	193400	182452715	4065	4065	4065	4065	0
65	20240404	193300	182452715	4065	4065	4065	4065	0
66	20240404	193200	182452715	4065	4065	4065	4065	0
67	20240404	193100	182452715	4065	4065	4065	4065	0
68	20240404	193000	182452715	4065	4065	4065	4065	0
69	20240404	192900	182452715	4065	4065	4065	4065	0
70	20240404	192800	182452715	4065	4065	4065	4065	0
71	20240404	192700	182452715	4065	4065	4065	4065	0
72	20240404	192600	182452715	4065	4065	4065	4065	0
73	20240404	192500	182452715	4065	4065	4065	4065	0
74	20240404	192400	182452715	4065	4065	4065	4065	0
75	20240404	192300	182452715	4065	4065	4065	4065	0
76	20240404	192200	182452715	4065	4065	4065	4065	0
77	20240404	192100	182452715	4065	4065	4065	4065	0
78	20240404	192000	182452715	4065	4065	4065	4065	0
79	20240404	191900	182452715	4065	4065	4065	4065	0
80	20240404	191800	182452715	4065	4065	4065	4065	0
81	20240404	191700	182452715	4065	4065	4065	4065	0
82	20240404	191600	182452715	4065	4065	4065	4065	0
83	20240404	191500	182452715	4065	4065	4065	4065	0
84	20240404	191400	182452715	4065	4065	4065	4065	0
85	20240404	191300	182452715	4065	4065	4065	4065	0
86	20240404	191200	182452715	4065	4065	4065	4065	0
87	20240404	191100	182452715	4065	4065	4065	4065	0
88	20240404	191000	182452715	4065	4065	4065	4065	0
89	20240404	190900	182452715	4065	4065	4065	4065	0
90	20240404	190800	182452715	4065	4065	4065	4065	0
91	20240404	190700	182452715	4065	4065	4065	4065	0
92	20240404	190600	182452715	4065	4065	4065	4065	735
93	20240404	190500	182452715	4065	4065	4065	4065	0
94	20240404	190400	182452715	4065	4065	4065	4065	0
95	20240404	190300	182452715	4065	4065	4065	4065	0
96	20240404	190200	182452715	4065	4065	4065	4065	0
97	20240404	190100	182452715	4065	4065	4065	4065	0
98	20240404	190000	182452715	4065	4065	4065	4065	0
99	20240404	185900	182452715	4065	4065	4065	4065	0
100	20240404	185800	182452715	4065	4065	4065	4065	0
101	20240404	185700	182452715	4065	4065	4065	4065	0
102	20240404	185600	182452715	4065	4065	4065	4065	0
103	20240404	185500	182452715	4065	4065	4065	4065	0
104	20240404	185400	182452715	4065	4065	4065	4065	0
105	20240404	185300	182452715	4065	4065	4065	4065	0
106	20240404	185200	182452715	4065	4065	4065	4065	0
107	20240404	185100	182452715	4065	4065	4065	4065	0
108	20240404	185000	182452715	4065	4065	4065	4065	0
109	20240404	184900	182452715	4065	4065	4065	4065	0
110	20240404	184800	182452715	4065	4065	4065	4065	0
111	20240404	184700	182452715	4065	4065	4065	4065	0
112	20240404	184600	182452715	4065	4065	4065	4065	0
113	20240404	184500	182452715	4065	4065	4065	4065	0
114	20240404	184400	182452715	4065	4065	4065	4065	0
115	20240404	184300	182452715	4065	4065	4065	4065	0
116	20240404	184200	182452715	4065	4065	4065	4065	0
117	20240404	184100	182452715	4065	4065	4065	4065	0
118	20240404	184000	182452715	4065	4065	4065	4065	0
119	20240404	183900	182452715	4065	4065	4065	4065	0
120	20240404	183800	182452715	4065	4065	4065	4065	0
121	20240404	183700	182452715	4065	4065	4065	4065	0
122	20240404	183600	182452715	4065	4065	4065	4065	735
123	20240404	183500	182452715	4065	4065	4065	4065	0
124	20240404	183400	182452715	4065	4065	4065	4065	0
125	20240404	183300	182452715	4065	4065	4065	4065	0
126	20240404	183200	182452715	4065	4065	4065	4065	0
127	20240404	183100	182452715	4065	4065	4065	4065	0
128	20240404	183000	182452715	4065	4065	4065	4065	0
129	20240404	182900	182452715	4065	4065	4065	4065	0
130	20240404	182800	182452715	4065	4065	4065	4065	0
131	20240404	182700	182452715	4065	4065	4065	4065	0
132	20240404	182600	182452715	4065	4065	4065	4065	0
133	20240404	182500	182452715	4065	4065	4065	4065	0
134	20240404	182400	182452715	4065	4065	4065	4065	0
135	20240404	182300	182452715	4065	4065	4065	4065	0
136	20240404	182200	182452715	4065	4065	4065	4065	0
137	20240404	182100	182452715	4065	4065	4065	4065	0
138	20240404	182000	182452715	4065	4065	4065	4065	0
139	20240404	181900	182452715	4065	4065	4065	4065	0
140	20240404	181800	182452715	4065	4065	4065	4065	0
141	20240404	181700	182452715	4065	4065	4065	4065	0
142	20240404	181600	182452715	4065	4065	4065	4065	0
143	20240404	181500	182452715	4065	4065	4065	4065	0
144	20240404	181400	182452715	4065	4065	4065	4065	0
145	20240404	181300	182452715	4065	4065	4065	4065	0
146	20240404	181200	182452715	4065	4065	4065	4065	0
147	20240404	181100	182452715	4065	4065	4065	4065	0
148	20240404	181000	182452715	4065	4065	4065	4065	0
149	20240404	180900	182452715	4065	4065	4065	4065	0
150	20240404	180800	182452715	4065	4065	4065	4065	0
151	20240404	180700	182452715	4065	4065	4065	4065	0
152	20240404	180600	182452715	4065	4065	4065	4065	735
153	20240404	180500	182452715	4065	4065	4065	4065	0
154	20240404	180400	182452715	4065	4065	4065	4065	0
155	20240404	180300	182452715	4065	4065	4065	4065	0
156	20240404	180200	182452715	4065	4065	4065	4065	0
157	20240404	180100	182452715	4065	4065	4065	4065	0
158	20240404	180000	182452715	4065	4065	4065	4065	0
159	20240404	175900	182452715	4065	4065	4065	4065	0
160	20240404	175800	182452715	4065	4065	4065	4065	0
161	20240404	175700	182452715	4065	4065	4065	4065	0
162	20240404	175600	182452715	4065	4065	4065	4065	0
163	20240404	175500	182452715	4065	4065	4065	4065	0
164	20240404	175400	182452715	4065	4065	4065	4065	0
165	20240404	175300	182452715	4065	4065	4065	4065	0
166	20240404	175200	182452715	4065	4065	4065	4065	0
167	20240404	175100	182452715	4065	4065	4065	4065	0
168	20240404	175000	182452715	4065	4065	4065	4065	0
169	20240404	174900	182452715	4065	4065	4065	4065	0
170	20240404	174800	182452715	4065	4065	4065	4065	0
171	20240404	174700	182452715	4065	4065	4065	4065	0
172	20240404	174600	182452715	4065	4065	4065	4065	0
173	20240404	174500	182452715	4065	4065	4065	4065	0
174	20240404	174400	182452715	4065	4065	4065	4065	0
175	20240404	174300	182452715	4065	4065	4065	4065	0
176	20240404	174200	182452715	4065	4065	4065	4065	0
177	20240404	174100	182452715	4065	4065	4065	4065	0
178	20240404	174000	182452715	4065	4065	4065	4065	0
179	20240404	173900	182452715	4065	4065	4065	4065	0
180	20240404	173800	182452715	4065	4065	4065	4065	0
181	20240404	173700	182452715	4065	4065	4065	4065	0
182	20240404	173600	182452715	4065	4065	4065	4065	735
183	20240404	173500	182452715	4065	4065	4065	4065	0
184	20240404	173400	182452715	4065	4065	4065	4065	0
185	20240404	173300	182452715	4065	4065	4065	4065	0
186	20240404	173200	182452715	4065	4065	4065	4065	0
187	20240404	173100	182452715	4065	4065	4065	4065	0
188	20240404	173000	182452715	4065	4065	4065	4065	0
189	20240404	172900	182452715	4065	4065	4065	4065	0
190	20240404	172800	182452715	4065	4065	4065	4065	0
191	20240404	172700	182452715	4065	4065	4065	4065	0
192	20240404	172600	182452715	4065	4065	4065	4065	0
193	20240404	172500	182452715	4065	4065	4065	4065	0
194	20240404	172400	182452715	4065	4065	4065	4065	0
195	20240404	172300	182452715	4065	4065	4065	4065	0
196	20240404	172200	182452715	4065	4065	4065	4065	0
197	20240404	172100	182452715	4065	4065	4065	4065	0
198	20240404	172000	182452715	4065	4065	4065	4065	0
199	20240404	171900	182452715	4065	4065	4065	4065	0
200	20240404	171800	182452715	4065	4065	4065	4065	0
201	20240404	171700	182452715	4065	4065	4065	4065	0
202	20240404	171600	182452715	4065	4065	4065	4065	0
203	20240404	171500	182452715	4065	4065	4065	4065	0
204	20240404	171400	182452715	4065	4065	4065	4065	0
205	20240404	171300	182452715	4065	4065	4065	4065	0
206	20240404	171200	182452715	4065	4065	4065	4065	0
207	20240404	171100	182452715	4065	4065	4065	4065	0
208	20240404	171000	182452715	4065	4065	4065	4065	0
209	20240404	170900	182452715	4065	4065	4065	4065	0
210	20240404	170800	182452715	4065	4065	4065	4065	0
211	20240404	170700	182452715	4065	4065	4065	4065	0
212	20240404	170600	182452715	4065	4065	4065	4065	735
213	20240404	170500	182452715	4065	4065	4065	4065	0
214	20240404	170400	182452715	4065	4065	4065	4065	0
215	20240404	170300	182452715	4065	4065	4065	4065	0
216	20240404	170200	182452715	4065	4065	4065	4065	0
217	20240404	170100	182452715	4065	4065	4065	4065	0
218	20240404	170000	182452715	4065	4065	4065	4065	0
219	20240404	165900	182452715	4065	4065	4065	4065	0
220	20240404	165800	182452715	4065	4065	4065	4065	0
221	20240404	165700	182452715	4065	4065	4065	4065	0
222	20240404	165600	182452715	4065	4065	4065	4065	0
223	20240404	165500	182452715	4065	4065	4065	4065	0
224	20240404	165400	182452715	4065	4065	4065	4065	0
225	20240404	165300	182452715	4065	4065	4065	4065	0
226	20240404	165200	182452715	4065	4065	4065	4065	0
227	20240404	165100	182452715	4065	4065	4065	4065	0
228	20240404	165000	182452715	4065	4065	4065	4065	0
229	20240404	164900	182452715	4065	4065	4065	4065	0
230	20240404	164800	182452715	4065	4065	4065	4065	0
231	20240404	164700	182452715	4065	4065	4065	4065	0
232	20240404	164600	182452715	4065	4065	4065	4065	0
233	20240404	164500	182452715	4065	4065	4065	4065	0
234	20240404	164400	182452715	4065	4065	4065	4065	0
235	20240404	164300	182452715	4065	4065	4065	4065	0
236	20240404	164200	182452715	4065	4065	4065	4065	0
237	20240404	164100	182452715	4065	4065	4065	4065	0
238	20240404	164000	182452715	4065	4065	4065	4065	0
239	20240404	163900	182452715	4065	4065	4065	4065	0
240	20240404	163800	182452715	4065	4065	4065	4065	0
241	20240404	163700	182452715	4065	4065	4065	4065	0
242	20240404	163600	182452715	4065	4065	4065	4065	735
243	20240404	163500	182452715	4065	4065	4065	4065	0
244	20240404	163400	182452715	4065	4065	4065	4065	0
245	20240404	163300	182452715	4065	4065	4065	4065	0
246	20240404	163200	182452715	4065	4065	4065	4065	0
247	20240404	163100	182452715	4065	4065	4065	4065	0
248	20240404	163000	182452715	4065	4065	4065	4065	0
249	20240404	162900	182452715	4065	4065	4065	4065	0
250	20240404	162800	182452715	4065	4065	4065	4065	0
251	20240404	162700	182452715	4065	4065	4065	4065	0
252	20240404	162600	182452715	4065	4065	4065	4065	0
253	20240404	162500	182452715	4065	4065	4065	4065	0
254	20240404	162400	182452715	4065	4065	4065	4065	0
255	20240404	162300	182452715	4065	4065	4065	4065	0
256	20240404	162200	182452715	4065	4065	4065	4065	0
257	20240404	162100	182452715	4065	4065	4065	4065	0
258	20240404	162000	182452715	4065	4065	4065	4065	0
259	20240404	161900	182452715	4065	4065	4065	4065	0
260	20240404	161800	182452715	4065	4065	4065	4065	0
261	20240404	161700	182452715	4065	4065	4065	4065	0
262	20240404	161600	182452715	4065	4065	4065	4065	0
263	20240404	161500	182452715	4065	4065	4065	4065	0
264	20240404	161400	182452715	4065	4065	4065	4065	0
265	20240404	161300	182452715	4065	4065	4065	4065	0
266	20240404	161200	182452715	4065	4065	4065	4065	0
267	20240404	161100	182452715	4065	4065	4065	4065	0
268	20240404	161000	182452715	4065	4065	4065	4065	0
269	20240404	160900	182452715	4065	4065	4065	4065	0
270	20240404	160800	182452715	4065	4065	4065	4065	0
271	20240404	160700	182452715	4065	4065	4065	4065	0
272	20240404	160600	182452715	4065	4065	4065	4065	735
273	20240404	160500	182452715	4065	4065	4065	4065	0
274	20240404	160400	182452715	4065	4065	4065	4065	0
275	20240404	160300	182452715	4065	4065	4065	4065	0
276	20240404	160200	182452715	4065	4065	4065	4065	0
277	20240404	160100	182452715	4065	4065	4065	4065	0
278	20240404	160000	182452715	4065	4065	4065	4065	0
279	20240404	155900	182452715	4065	4065	4065	4065	0
280	20240404	155800	182452715	4065	4065	4065	4065	0
281	20240404	155700	182452715	4065	4065	4065	4065	0
282	20240404	155600	182452715	4065	4065	4065	4065	0
283	20240404	155500	182452715	4065	4065	4065	4065	0
284	20240404	155400	182452715	4065	4065	4065	4065	0
285	20240404	155300	182452715	4065	4065	4065	4065	0
286	20240404	155200	182452715	4065	4065	4065	4065	0
287	20240404	155100	182452715	4065	4065	4065	4065	0
288	20240404	155000	182452715	4065	4065	4065	4065	0
289	20240404	154900	182452715	4065	4065	4065	4065	0
290	20240404	154800	182452715	4065	4065	4065	4065	0
291	20240404	154700	182452715	4065	4065	4065	4065	0
292	20240404	154600	182452715	4065	4065	4065	4065	0
293	20240404	154500	182452715	4065	4065	4065	4065	0
294	20240404	154400	182452715	4065	4065	4065	4065	0
295	20240404	154300	182452715	4065	4065	4065	4065	0
296	20240404	154200	182452715	4065	4065	4065	4065	0
297	20240404	154100	182452715	4065	4065	4065	4065	0
298	20240404	154000	182452715	4065	4065	4065	4065	0
299	20240404	153900	182452715	4065	4065	4065	4065	0
300	20240404	153800	182452715	4065	4065	4065	4065	0
301	20240404	153700	182452715	4065	4065	4065	4065	0
302	20240404	153600	182452715	4065	4065	4065	4065	735
303	20240404	153500	182452715	4065	4065	4065	4065	0
304	20240404	153400	182452715	4065	4065	4065	4065	0
305	20240404	153300	182452715	4065	4065	4065	4065	0
306	20240404	153200	182452715	4065	4065	4065	4065	0
307	20240404	153100	182452715	4065	4065	4065	4065	0
308	20240404	153000	182452715	4065	4065	4065	4065	735
309	20240404	152900	179464940	4090	4090	4090	4090	0
310	20240404	152800	179464940	4090	4090	4090	4090	0
311	20240404	152700	179464940	4090	4090	4090	4090	0
312	20240404	152600	179464940	4090	4090	4090	4090	0
313	20240404	152500	179464940	4090	4090	4090	4090	0
314	20240404	152400	179464940	4090	4090	4090	4090	0
315	20240404	152300	179464940	4090	4090	4090	4090	0
316	20240404	152200	179464940	4090	4090	4090	4090	0
317	20240404	152100	179464940	4090	4090	4090	4090	0
318	20240404	152000	179464940	4090	4090	4090	4090	0
319	20240404	151900	179464940	4090	4090	4090	4090	80
320	20240404	151800	179137740	4090	4090	4090	4090	0
321	20240404	151700	179137740	4090	4090	4090	4090	0
322	20240404	151600	179137740	4090	4090	4090	4090	0
323	20240404	151500	179137740	4090	4090	4090	4090	0
324	20240404	151400	179137740	4090	4090	4090	4090	0
325	20240404	151300	179137740	4090	4090	4090	4090	5
326	20240404	151200	179117290	4095	4095	4095	4095	0
327	20240404	151100	179117290	4095	4095	4095	4095	0
328	20240404	151000	179117290	4095	4095	4095	4095	125
329	20240404	150900	178605415	4100	4100	4100	4100	0
330	20240404	150800	178605415	4100	4100	4100	4100	0
331	20240404	150700	178605415	4100	4100	4100	4100	0
332	20240404	150600	178605415	4100	4115	4115	4100	2022
333	20240404	150500	170309825	4195	4195	4195	4195	0
334	20240404	150400	170309825	4195	4195	4195	4195	0
335	20240404	150300	170309825	4195	4195	4195	4195	0
336	20240404	150200	170309825	4195	4195	4195	4195	5
337	20240404	150100	170288850	4220	4220	4220	4220	0
338	20240404	150000	170288850	4220	4220	4220	4220	0
339	20240404	145900	170288850	4220	4220	4220	4220	0
340	20240404	145800	170288850	4220	4130	4220	4130	660
341	20240404	145700	167548850	4130	4130	4130	4130	1
342	20240404	145600	167544720	4125	4120	4125	4120	494
343	20240404	145500	165508470	4125	4125	4125	4125	0
344	20240404	145400	165508470	4125	4125	4125	4125	0
345	20240404	145300	165508470	4125	4125	4125	4125	0
346	20240404	145200	165508470	4125	4125	4125	4125	0
347	20240404	145100	165508470	4125	4125	4125	4125	0
348	20240404	145000	165508470	4125	4125	4125	4125	0
349	20240404	144900	165508470	4125	4100	4125	4100	501
350	20240404	144800	163454345	4125	4125	4125	4125	0
351	20240404	144700	163454345	4125	4125	4125	4125	1
352	20240404	144600	163450220	4100	4100	4100	4100	282
353	20240404	144500	162294020	4140	4140	4140	4140	0
354	20240404	144400	162294020	4140	4140	4140	4140	0
355	20240404	144300	162294020	4140	4135	4140	4135	642
356	20240404	144200	159636855	4140	4140	4140	4140	1
357	20240404	144100	159632715	4050	4095	4095	4050	2600
358	20240404	144000	149070065	4225	4225	4225	4225	0
359	20240404	143900	149070065	4225	4225	4225	4225	1
360	20240404	143800	149065840	4100	4120	4120	4100	7276
361	20240404	143700	119226295	4230	4230	4230	4230	0
362	20240404	143600	119226295	4230	4230	4230	4230	0
363	20240404	143500	119226295	4230	4230	4230	4230	0
364	20240404	143400	119226295	4230	4230	4230	4230	0
365	20240404	143300	119226295	4230	4230	4230	4230	1
366	20240404	143200	119222065	4120	4120	4120	4120	466
367	20240404	143100	117302145	4120	4145	4145	4120	11034
368	20240404	143000	71769530	4245	4245	4245	4245	0
369	20240404	142900	71769530	4245	4245	4245	4245	0
370	20240404	142800	71769530	4245	4245	4245	4245	0
371	20240404	142700	71769530	4245	4245	4245	4245	0
372	20240404	142600	71769530	4245	4245	4245	4245	0
373	20240404	142500	71769530	4245	4245	4245	4245	0
374	20240404	142400	71769530	4245	4245	4245	4245	0
375	20240404	142300	71769530	4245	4245	4245	4245	0
376	20240404	142200	71769530	4245	4245	4245	4245	0
377	20240404	142100	71769530	4245	4245	4245	4245	0
378	20240404	142000	71769530	4245	4245	4245	4245	0
379	20240404	141900	71769530	4245	4245	4245	4245	0
380	20240404	141800	71769530	4245	4245	4245	4245	0
381	20240404	141700	71769530	4245	4245	4245	4245	0
382	20240404	141600	71769530	4245	4245	4245	4245	0
383	20240404	141500	71769530	4245	4245	4245	4245	0
384	20240404	141400	71769530	4245	4245	4245	4245	0
385	20240404	141300	71769530	4245	4245	4245	4245	0
386	20240404	141200	71769530	4245	4245	4245	4245	0
387	20240404	141100	71769530	4245	4245	4245	4245	1
388	20240404	141000	71765285	4230	4245	4245	4230	433
389	20240404	140900	69933680	4230	4230	4230	4230	0
390	20240404	140800	69933680	4230	4230	4230	4230	400
391	20240404	140700	68241680	4245	4245	4245	4245	0
392	20240404	140600	68241680	4245	4245	4245	4245	0
393	20240404	140500	68241680	4245	4245	4245	4245	0
394	20240404	140400	68241680	4245	4245	4245	4245	0
395	20240404	140300	68241680	4245	4245	4245	4245	0
396	20240404	140200	68241680	4245	4135	4245	4135	68
397	20240404	140100	67960390	4285	4285	4285	4285	0
398	20240404	140000	67960390	4285	4285	4285	4285	0
399	20240404	135900	67960390	4285	4285	4285	4285	0
400	20240404	135800	67960390	4285	4285	4285	4285	0
401	20240404	135700	67960390	4285	4285	4285	4285	0
402	20240404	135600	67960390	4285	4285	4285	4285	0
403	20240404	135500	67960390	4285	4285	4285	4285	0
404	20240404	135400	67960390	4285	4285	4285	4285	0
405	20240404	135300	67960390	4285	4285	4285	4285	0
406	20240404	135200	67960390	4285	4285	4285	4285	0
407	20240404	135100	67960390	4285	4285	4285	4285	0
408	20240404	135000	67960390	4285	4285	4285	4285	0
409	20240404	134900	67960390	4285	4285	4285	4285	0
410	20240404	134800	67960390	4285	4285	4285	4285	0
411	20240404	134700	67960390	4285	4285	4285	4285	0
412	20240404	134600	67960390	4285	4285	4285	4285	0
413	20240404	134500	67960390	4285	4285	4285	4285	0
414	20240404	134400	67960390	4285	4285	4285	4285	0
415	20240404	134300	67960390	4285	4285	4285	4285	0
416	20240404	134200	67960390	4285	4130	4285	4130	450
417	20240404	134100	66089855	4285	4285	4285	4285	0
418	20240404	134000	66089855	4285	4250	4285	4130	344
419	20240404	133900	64643920	4130	4130	4130	4130	100
420	20240404	133800	64230920	4290	4120	4290	4120	101
421	20240404	133700	63814630	4290	4290	4290	4290	0
422	20240404	133600	63814630	4290	4290	4290	4290	0
423	20240404	133500	63814630	4290	4290	4290	4290	0
424	20240404	133400	63814630	4290	4290	4290	4290	0
425	20240404	133300	63814630	4290	4290	4290	4290	0
426	20240404	133200	63814630	4290	4290	4290	4290	0
427	20240404	133100	63814630	4290	4290	4290	4290	0
428	20240404	133000	63814630	4290	4290	4290	4290	0
429	20240404	132900	63814630	4290	4290	4290	4290	0
430	20240404	132800	63814630	4290	4290	4290	4290	0
431	20240404	132700	63814630	4290	4290	4290	4290	0
432	20240404	132600	63814630	4290	4290	4290	4290	0
433	20240404	132500	63814630	4290	4105	4290	4105	2
434	20240404	132400	63806235	4300	4300	4300	4300	0
435	20240404	132300	63806235	4300	4300	4300	4300	0
436	20240404	132200	63806235	4300	4300	4300	4300	0
437	20240404	132100	63806235	4300	4300	4300	4300	0
438	20240404	132000	63806235	4300	4300	4300	4300	0
439	20240404	131900	63806235	4300	4300	4300	4300	0
440	20240404	131800	63806235	4300	4300	4300	4300	0
441	20240404	131700	63806235	4300	4300	4300	4300	0
442	20240404	131600	63806235	4300	4300	4300	4300	0
443	20240404	131500	63806235	4300	4300	4300	4300	0
444	20240404	131400	63806235	4300	4300	4300	4300	0
445	20240404	131300	63806235	4300	4300	4300	4300	0
446	20240404	131200	63806235	4300	4300	4300	4300	0
447	20240404	131100	63806235	4300	4300	4300	4300	0
448	20240404	131000	63806235	4300	4300	4300	4300	0
449	20240404	130900	63806235	4300	4300	4300	4300	0
450	20240404	130800	63806235	4300	4300	4300	4300	0
451	20240404	130700	63806235	4300	4300	4300	4300	0
452	20240404	130600	63806235	4300	4300	4300	4300	0
453	20240404	130500	63806235	4300	4300	4300	4300	0
454	20240404	130400	63806235	4300	4300	4300	4300	0
455	20240404	130300	63806235	4300	4300	4300	4300	0
456	20240404	130200	63806235	4300	4300	4300	4300	140
457	20240404	130100	63204235	4300	4290	4300	4290	1525
458	20240404	130000	56661975	4290	4290	4290	4290	0
459	20240404	125900	56661975	4290	4290	4290	4290	1
460	20240404	125800	56657685	4285	4245	4285	4245	2261
461	20240404	125700	47026775	4250	4200	4250	4200	704
462	20240404	125600	44069925	4200	4170	4200	4170	58
463	20240404	125500	43828035	4170	4170	4170	4170	239
464	20240404	125400	42831405	4165	4165	4165	4165	197
465	20240404	125300	42010900	4165	4165	4165	4165	0
466	20240404	125200	42010900	4165	4165	4165	4165	0
467	20240404	125100	42010900	4165	4165	4165	4165	0
468	20240404	125000	42010900	4165	4165	4165	4165	0
469	20240404	124900	42010900	4165	4165	4165	4165	0
470	20240404	124800	42010900	4165	4165	4165	4165	0
471	20240404	124700	42010900	4165	4165	4165	4165	0
472	20240404	124600	42010900	4165	4165	4165	4165	0
473	20240404	124500	42010900	4165	4165	4165	4165	0
474	20240404	124400	42010900	4165	4165	4165	4165	0
475	20240404	124300	42010900	4165	4165	4165	4165	0
476	20240404	124200	42010900	4165	4165	4165	4165	0
477	20240404	124100	42010900	4165	4165	4165	4165	0
478	20240404	124000	42010900	4165	4165	4165	4165	0
479	20240404	123900	42010900	4165	4165	4165	4165	0
480	20240404	123800	42010900	4165	4165	4165	4165	0
481	20240404	123700	42010900	4165	4165	4165	4165	0
482	20240404	123600	42010900	4165	4165	4165	4165	0
483	20240404	123500	42010900	4165	4165	4165	4165	0
484	20240404	123400	42010900	4165	4165	4165	4165	0
485	20240404	123300	42010900	4165	4165	4165	4165	0
486	20240404	123200	42010900	4165	4165	4165	4165	0
487	20240404	123100	42010900	4165	4165	4165	4165	0
488	20240404	123000	42010900	4165	4165	4165	4165	0
489	20240404	122900	42010900	4165	4165	4165	4165	0
490	20240404	122800	42010900	4165	4165	4165	4165	0
491	20240404	122700	42010900	4165	4165	4165	4165	0
492	20240404	122600	42010900	4165	4165	4165	4165	0
493	20240404	122500	42010900	4165	4165	4165	4165	0
494	20240404	122400	42010900	4165	4165	4165	4165	0
495	20240404	122300	42010900	4165	4165	4165	4165	0
496	20240404	122200	42010900	4165	4165	4165	4165	0
497	20240404	122100	42010900	4165	4165	4165	4165	0
498	20240404	122000	42010900	4165	4165	4165	4165	0
499	20240404	121900	42010900	4165	4165	4165	4165	381
500	20240404	121800	40424035	4165	4165	4165	4165	0
501	20240404	121700	40424035	4165	4165	4165	4165	0
502	20240404	121600	40424035	4165	4165	4165	4165	0
503	20240404	121500	40424035	4165	4165	4165	4165	0
504	20240404	121400	40424035	4165	4165	4165	4165	0
505	20240404	121300	40424035	4165	4165	4165	4165	0
506	20240404	121200	40424035	4165	4165	4165	4165	0
507	20240404	121100	40424035	4165	4165	4165	4165	0
508	20240404	121000	40424035	4165	4165	4165	4165	100
509	20240404	120900	40007535	4165	4165	4165	4165	0
510	20240404	120800	40007535	4165	4165	4165	4165	0
511	20240404	120700	40007535	4165	4105	4165	4105	11
512	20240404	120600	39962320	4165	4165	4165	4165	0
513	20240404	120500	39962320	4165	4160	4165	4160	120
514	20240404	120400	39463020	4165	4165	4165	4165	0
515	20240404	120300	39463020	4165	4165	4165	4165	0
516	20240404	120200	39463020	4165	4165	4165	4165	1
517	20240404	120100	39458855	4105	4105	4105	4105	0
518	20240404	120000	39458855	4105	4105	4105	4105	0
519	20240404	115900	39458855	4105	4105	4105	4105	0
520	20240404	115800	39458855	4105	4105	4105	4105	1000
521	20240404	115700	35353855	4170	4170	4170	4170	0
522	20240404	115600	35353855	4170	4170	4170	4170	0
523	20240404	115500	35353855	4170	4170	4170	4170	0
524	20240404	115400	35353855	4170	4170	4170	4170	0
525	20240404	115300	35353855	4170	4170	4170	4170	0
526	20240404	115200	35353855	4170	4170	4170	4170	0
527	20240404	115100	35353855	4170	4170	4170	4170	0
528	20240404	115000	35353855	4170	4170	4170	4170	0
529	20240404	114900	35353855	4170	4170	4170	4170	0
530	20240404	114800	35353855	4170	4170	4170	4170	2
531	20240404	114700	35345515	4170	4170	4170	4170	1
532	20240404	114600	35341345	4170	4170	4170	4170	0
533	20240404	114500	35341345	4170	4170	4170	4170	0
534	20240404	114400	35341345	4170	4170	4170	4170	0
535	20240404	114300	35341345	4170	4170	4170	4170	0
536	20240404	114200	35341345	4170	4170	4170	4170	0
537	20240404	114100	35341345	4170	4170	4170	4170	0
538	20240404	114000	35341345	4170	4170	4170	4170	0
539	20240404	113900	35341345	4170	4170	4170	4170	0
540	20240404	113800	35341345	4170	4170	4170	4170	0
541	20240404	113700	35341345	4170	4170	4170	4170	0
542	20240404	113600	35341345	4170	4170	4170	4170	0
543	20240404	113500	35341345	4170	4170	4170	4170	0
544	20240404	113400	35341345	4170	4170	4170	4170	0
545	20240404	113300	35341345	4170	4170	4170	4170	0
546	20240404	113200	35341345	4170	4170	4170	4170	0
547	20240404	113100	35341345	4170	4170	4170	4170	37
548	20240404	113000	35187055	4170	4160	4170	4160	159
549	20240404	112900	34525605	4160	4160	4160	4160	0
550	20240404	112800	34525605	4160	4160	4160	4160	0
551	20240404	112700	34525605	4160	4160	4160	4160	0
552	20240404	112600	34525605	4160	4160	4160	4160	0
553	20240404	112500	34525605	4160	4155	4160	4155	11
554	20240404	112400	34479875	4160	4160	4160	4160	0
555	20240404	112300	34479875	4160	4160	4160	4160	0
556	20240404	112200	34479875	4160	4160	4160	4160	0
557	20240404	112100	34479875	4160	4160	4160	4160	0
558	20240404	112000	34479875	4160	4160	4160	4160	0
559	20240404	111900	34479875	4160	4160	4160	4160	0
560	20240404	111800	34479875	4160	4160	4160	4160	0
561	20240404	111700	34479875	4160	4160	4160	4160	0
562	20240404	111600	34479875	4160	4160	4160	4160	0
563	20240404	111500	34479875	4160	4160	4160	4160	50
564	20240404	111400	34271875	4165	4165	4165	4165	0
565	20240404	111300	34271875	4165	4165	4165	4165	0
566	20240404	111200	34271875	4165	4165	4165	4165	0
567	20240404	111100	34271875	4165	4165	4165	4165	0
568	20240404	111000	34271875	4165	4165	4165	4165	0
569	20240404	110900	34271875	4165	4165	4165	4165	0
570	20240404	110800	34271875	4165	4165	4165	4165	0
571	20240404	110700	34271875	4165	4165	4165	4165	0
572	20240404	110600	34271875	4165	4165	4165	4165	0
573	20240404	110500	34271875	4165	4165	4165	4165	0
574	20240404	110400	34271875	4165	4165	4165	4165	0
575	20240404	110300	34271875	4165	4165	4165	4165	0
576	20240404	110200	34271875	4165	4165	4165	4165	0
577	20240404	110100	34271875	4165	4165	4165	4165	0
578	20240404	110000	34271875	4165	4165	4165	4165	0
579	20240404	105900	34271875	4165	4095	4165	4095	79
580	20240404	105800	33943490	4100	4100	4100	4100	0
581	20240404	105700	33943490	4100	4100	4100	4100	0
582	20240404	105600	33943490	4100	4100	4100	4100	0
583	20240404	105500	33943490	4100	4100	4100	4100	0
584	20240404	105400	33943490	4100	4100	4100	4100	0
585	20240404	105300	33943490	4100	4100	4100	4100	0
586	20240404	105200	33943490	4100	4100	4100	4100	50
587	20240404	105100	33738490	4170	4170	4170	4170	0
588	20240404	105000	33738490	4170	4170	4170	4170	0
589	20240404	104900	33738490	4170	4170	4170	4170	0
590	20240404	104800	33738490	4170	4170	4170	4170	0
591	20240404	104700	33738490	4170	4170	4170	4170	0
592	20240404	104600	33738490	4170	4170	4170	4170	0
593	20240404	104500	33738490	4170	4170	4170	4170	0
594	20240404	104400	33738490	4170	4170	4170	4170	0
595	20240404	104300	33738490	4170	4170	4170	4170	0
596	20240404	104200	33738490	4170	4170	4170	4170	0
597	20240404	104100	33738490	4170	4170	4170	4170	0
598	20240404	104000	33738490	4170	4170	4170	4170	0
599	20240404	103900	33738490	4170	4170	4170	4170	0
600	20240404	103800	33738490	4170	4170	4170	4170	0
601	20240404	103700	33738490	4170	4170	4170	4170	0
602	20240404	103600	33738490	4170	4170	4170	4170	0
603	20240404	103500	33738490	4170	4170	4170	4170	0
604	20240404	103400	33738490	4170	4170	4170	4170	0
605	20240404	103300	33738490	4170	4170	4170	4170	0
606	20240404	103200	33738490	4170	4170	4170	4170	0
607	20240404	103100	33738490	4170	4170	4170	4170	0
608	20240404	103000	33738490	4170	4170	4170	4170	0
609	20240404	102900	33738490	4170	4170	4170	4170	0
610	20240404	102800	33738490	4170	4170	4170	4170	0
611	20240404	102700	33738490	4170	4170	4170	4170	0
612	20240404	102600	33738490	4170	4170	4170	4170	1
613	20240404	102500	33734320	4175	4175	4175	4175	0
614	20240404	102400	33734320	4175	4175	4175	4175	0
615	20240404	102300	33734320	4175	4175	4175	4175	0
616	20240404	102200	33734320	4175	4175	4175	4175	0
617	20240404	102100	33734320	4175	4175	4175	4175	0
618	20240404	102000	33734320	4175	4175	4175	4175	0
619	20240404	101900	33734320	4175	4175	4175	4175	0
620	20240404	101800	33734320	4175	4175	4175	4175	0
621	20240404	101700	33734320	4175	4175	4175	4175	0
622	20240404	101600	33734320	4175	4175	4175	4175	0
623	20240404	101500	33734320	4175	4175	4175	4175	0
624	20240404	101400	33734320	4175	4175	4175	4175	0
625	20240404	101300	33734320	4175	4175	4175	4175	0
626	20240404	101200	33734320	4175	4175	4175	4175	0
627	20240404	101100	33734320	4175	4170	4175	4170	101
628	20240404	101000	33313145	4175	4175	4175	4175	0
629	20240404	100900	33313145	4175	4175	4175	4175	10
630	20240404	100800	33271395	4175	4175	4175	4175	0
631	20240404	100700	33271395	4175	4175	4175	4175	100
632	20240404	100600	32853895	4175	4175	4175	4175	0
633	20240404	100500	32853895	4175	4175	4175	4175	0
634	20240404	100400	32853895	4175	4175	4175	4175	0
635	20240404	100300	32853895	4175	4175	4175	4175	0
636	20240404	100200	32853895	4175	4175	4175	4175	0
637	20240404	100100	32853895	4175	4175	4175	4175	0
638	20240404	100000	32853895	4175	4175	4175	4175	0
639	20240404	095900	32853895	4175	4175	4175	4175	0
640	20240404	095800	32853895	4175	4175	4175	4175	0
641	20240404	095700	32853895	4175	4175	4175	4175	0
642	20240404	095600	32853895	4175	4175	4175	4175	0
643	20240404	095500	32853895	4175	4175	4175	4175	0
644	20240404	095400	32853895	4175	4175	4175	4175	0
645	20240404	095300	32853895	4175	4175	4175	4175	0
646	20240404	095200	32853895	4175	4175	4175	4175	0
647	20240404	095100	32853895	4175	4175	4175	4175	0
648	20240404	095000	32853895	4175	4175	4175	4175	1
649	20240404	094900	32849720	4090	4090	4090	4090	500
650	20240404	094800	30804720	4175	4175	4175	4175	0
651	20240404	094700	30804720	4175	4175	4175	4175	0
652	20240404	094600	30804720	4175	4175	4175	4175	1
653	20240404	094500	30800545	4100	4100	4100	4100	37
654	20240404	094400	30648845	4175	4175	4175	4175	0
655	20240404	094300	30648845	4175	4175	4175	4175	0
656	20240404	094200	30648845	4175	4175	4175	4175	0
657	20240404	094100	30648845	4175	4175	4175	4175	0
658	20240404	094000	30648845	4175	4175	4175	4175	0
659	20240404	093900	30648845	4175	4175	4175	4175	0
660	20240404	093800	30648845	4175	4175	4175	4175	0
661	20240404	093700	30648845	4175	4175	4175	4175	0
662	20240404	093600	30648845	4175	4175	4175	4175	0
663	20240404	093500	30648845	4175	4175	4175	4175	0
664	20240404	093400	30648845	4175	4175	4175	4175	0
665	20240404	093300	30648845	4175	4175	4175	4175	0
666	20240404	093200	30648845	4175	4175	4175	4175	0
667	20240404	093100	30648845	4175	4100	4175	4100	402
668	20240404	093000	29000570	4195	4195	4195	4195	0
669	20240404	092900	29000570	4195	4105	4195	4105	541
670	20240404	092800	26779675	4200	4110	4200	4110	1199
671	20240404	092700	21851695	4200	4110	4200	4110	2
672	20240404	092600	21843385	4200	4250	4250	4200	2294
673	20240404	092500	12198385	4280	4280	4280	4280	1
674	20240404	092400	12194105	4250	4250	4250	4250	96
675	20240404	092300	11786105	4250	4250	4250	4250	0
676	20240404	092200	11786105	4250	4250	4250	4250	0
677	20240404	092100	11786105	4250	4250	4250	4250	0
678	20240404	092000	11786105	4250	4250	4250	4250	0
679	20240404	091900	11786105	4250	4245	4250	4245	599
680	20240404	091800	9243340	4250	4245	4250	4245	817
681	20240404	091700	5775165	4245	4245	4245	4245	0
682	20240404	091600	5775165	4245	4245	4245	4245	0
683	20240404	091500	5775165	4245	4245	4245	4245	35
684	20240404	091400	5626590	4245	4245	4245	4245	99
685	20240404	091300	5206335	4245	4245	4245	4245	0
686	20240404	091200	5206335	4245	4245	4245	4245	0
687	20240404	091100	5206335	4245	4245	4245	4245	0
688	20240404	091000	5206335	4245	4245	4245	4245	0
689	20240404	090900	5206335	4245	4245	4245	4245	0
690	20240404	090800	5206335	4245	4245	4245	4245	0
691	20240404	090700	5206335	4245	4245	4245	4245	0
692	20240404	090600	5206335	4245	4245	4245	4245	1
693	20240404	090500	5202090	4100	4100	4100	4100	5
694	20240404	090400	5181590	4300	4285	4300	4285	1021
695	20240404	090300	803990	4290	4290	4290	4290	1
696	20240404	090200	799700	4100	4100	4100	4100	194
697	20240404	090100	4300	4300	4300	4300	4300	0
698	20240404	090000	4300	4300	4300	4300	4300	1