KissMeData/122830/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	195900	156914515	4085	4030	4085	4015	3001
3	20240411	195800	156914515	4085	4085	4085	4085	0
4	20240411	195700	156914515	4085	4085	4085	4085	0
5	20240411	195600	156914515	4085	4085	4085	4085	0
6	20240411	195500	156914515	4085	4085	4085	4085	0
7	20240411	195400	156914515	4085	4085	4085	4085	0
8	20240411	195300	156914515	4085	4085	4085	4085	0
9	20240411	195200	156914515	4085	4085	4085	4085	0
10	20240411	195100	156914515	4085	4085	4085	4085	0
11	20240411	195000	156914515	4085	4085	4085	4085	0
12	20240411	194900	156914515	4085	4085	4085	4085	0
13	20240411	194800	156914515	4085	4085	4085	4085	0
14	20240411	194700	156914515	4085	4085	4085	4085	0
15	20240411	194600	156914515	4085	4085	4085	4085	0
16	20240411	194500	156914515	4085	4085	4085	4085	0
17	20240411	194400	156914515	4085	4085	4085	4085	0
18	20240411	194300	156914515	4085	4085	4085	4085	0
19	20240411	194200	156914515	4085	4085	4085	4085	0
20	20240411	194100	156914515	4085	4085	4085	4085	0
21	20240411	194000	156914515	4085	4085	4085	4085	0
22	20240411	193900	156914515	4085	4085	4085	4085	0
23	20240411	193800	156914515	4085	4085	4085	4085	0
24	20240411	193700	156914515	4085	4085	4085	4085	0
25	20240411	193600	156914515	4085	4085	4085	4085	0
26	20240411	193500	156914515	4085	4085	4085	4085	0
27	20240411	193400	156914515	4085	4085	4085	4085	0
28	20240411	193300	156914515	4085	4085	4085	4085	0
29	20240411	193200	156914515	4085	4085	4085	4085	0
30	20240411	193100	156914515	4085	4085	4085	4085	0
31	20240411	193000	156914515	4085	4085	4085	4085	0
32	20240411	192900	156914515	4085	4030	4085	4015	3001
33	20240411	192800	156914515	4085	4085	4085	4085	0
34	20240411	192700	156914515	4085	4085	4085	4085	0
35	20240411	192600	156914515	4085	4085	4085	4085	0
36	20240411	192500	156914515	4085	4085	4085	4085	0
37	20240411	192400	156914515	4085	4085	4085	4085	0
38	20240411	192300	156914515	4085	4085	4085	4085	0
39	20240411	192200	156914515	4085	4085	4085	4085	0
40	20240411	192100	156914515	4085	4085	4085	4085	0
41	20240411	192000	156914515	4085	4085	4085	4085	0
42	20240411	191900	156914515	4085	4085	4085	4085	0
43	20240411	191800	156914515	4085	4085	4085	4085	0
44	20240411	191700	156914515	4085	4085	4085	4085	0
45	20240411	191600	156914515	4085	4085	4085	4085	0
46	20240411	191500	156914515	4085	4085	4085	4085	0
47	20240411	191400	156914515	4085	4085	4085	4085	0
48	20240411	191300	156914515	4085	4085	4085	4085	0
49	20240411	191200	156914515	4085	4085	4085	4085	0
50	20240411	191100	156914515	4085	4085	4085	4085	0
51	20240411	191000	156914515	4085	4085	4085	4085	0
52	20240411	190900	156914515	4085	4085	4085	4085	0
53	20240411	190800	156914515	4085	4085	4085	4085	0
54	20240411	190700	156914515	4085	4085	4085	4085	0
55	20240411	190600	156914515	4085	4085	4085	4085	0
56	20240411	190500	156914515	4085	4085	4085	4085	0
57	20240411	190400	156914515	4085	4085	4085	4085	0
58	20240411	190300	156914515	4085	4085	4085	4085	0
59	20240411	190200	156914515	4085	4085	4085	4085	0
60	20240411	190100	156914515	4085	4085	4085	4085	0
61	20240411	190000	156914515	4085	4085	4085	4085	0
62	20240411	185900	156914515	4085	4030	4085	4015	3001
63	20240411	185800	156914515	4085	4085	4085	4085	0
64	20240411	185700	156914515	4085	4085	4085	4085	0
65	20240411	185600	156914515	4085	4085	4085	4085	0
66	20240411	185500	156914515	4085	4085	4085	4085	0
67	20240411	185400	156914515	4085	4085	4085	4085	0
68	20240411	185300	156914515	4085	4085	4085	4085	0
69	20240411	185200	156914515	4085	4085	4085	4085	0
70	20240411	185100	156914515	4085	4085	4085	4085	0
71	20240411	185000	156914515	4085	4085	4085	4085	0
72	20240411	184900	156914515	4085	4085	4085	4085	0
73	20240411	184800	156914515	4085	4085	4085	4085	0
74	20240411	184700	156914515	4085	4085	4085	4085	0
75	20240411	184600	156914515	4085	4085	4085	4085	0
76	20240411	184500	156914515	4085	4085	4085	4085	0
77	20240411	184400	156914515	4085	4085	4085	4085	0
78	20240411	184300	156914515	4085	4085	4085	4085	0
79	20240411	184200	156914515	4085	4085	4085	4085	0
80	20240411	184100	156914515	4085	4085	4085	4085	0
81	20240411	184000	156914515	4085	4085	4085	4085	0
82	20240411	183900	156914515	4085	4085	4085	4085	0
83	20240411	183800	156914515	4085	4085	4085	4085	0
84	20240411	183700	156914515	4085	4085	4085	4085	0
85	20240411	183600	156914515	4085	4085	4085	4085	0
86	20240411	183500	156914515	4085	4085	4085	4085	0
87	20240411	183400	156914515	4085	4085	4085	4085	0
88	20240411	183300	156914515	4085	4085	4085	4085	0
89	20240411	183200	156914515	4085	4085	4085	4085	0
90	20240411	183100	156914515	4085	4085	4085	4085	0
91	20240411	183000	156914515	4085	4085	4085	4085	0
92	20240411	182900	156914515	4085	4030	4085	4015	3001
93	20240411	182800	156914515	4085	4085	4085	4085	0
94	20240411	182700	156914515	4085	4085	4085	4085	0
95	20240411	182600	156914515	4085	4085	4085	4085	0
96	20240411	182500	156914515	4085	4085	4085	4085	0
97	20240411	182400	156914515	4085	4085	4085	4085	0
98	20240411	182300	156914515	4085	4085	4085	4085	0
99	20240411	182200	156914515	4085	4085	4085	4085	0
100	20240411	182100	156914515	4085	4085	4085	4085	0
101	20240411	182000	156914515	4085	4085	4085	4085	0
102	20240411	181900	156914515	4085	4085	4085	4085	0
103	20240411	181800	156914515	4085	4085	4085	4085	0
104	20240411	181700	156914515	4085	4085	4085	4085	0
105	20240411	181600	156914515	4085	4085	4085	4085	0
106	20240411	181500	156914515	4085	4085	4085	4085	0
107	20240411	181400	156914515	4085	4085	4085	4085	0
108	20240411	181300	156914515	4085	4085	4085	4085	0
109	20240411	181200	156914515	4085	4085	4085	4085	0
110	20240411	181100	156914515	4085	4085	4085	4085	0
111	20240411	181000	156914515	4085	4085	4085	4085	0
112	20240411	180900	156914515	4085	4085	4085	4085	0
113	20240411	180800	156914515	4085	4085	4085	4085	0
114	20240411	180700	156914515	4085	4085	4085	4085	0
115	20240411	180600	156914515	4085	4085	4085	4085	0
116	20240411	180500	156914515	4085	4085	4085	4085	0
117	20240411	180400	156914515	4085	4085	4085	4085	0
118	20240411	180300	156914515	4085	4085	4085	4085	0
119	20240411	180200	156914515	4085	4085	4085	4085	0
120	20240411	180100	156914515	4085	4085	4085	4085	0
121	20240411	180000	156914515	4085	4085	4085	4085	0
122	20240411	175900	156914515	4085	4030	4085	4015	3001
123	20240411	175800	156914515	4085	4085	4085	4085	0
124	20240411	175700	156914515	4085	4085	4085	4085	0
125	20240411	175600	156914515	4085	4085	4085	4085	0
126	20240411	175500	156914515	4085	4085	4085	4085	0
127	20240411	175400	156914515	4085	4085	4085	4085	0
128	20240411	175300	156914515	4085	4085	4085	4085	0
129	20240411	175200	156914515	4085	4085	4085	4085	0
130	20240411	175100	156914515	4085	4085	4085	4085	0
131	20240411	175000	156914515	4085	4085	4085	4085	0
132	20240411	174900	156914515	4085	4085	4085	4085	0
133	20240411	174800	156914515	4085	4085	4085	4085	0
134	20240411	174700	156914515	4085	4085	4085	4085	0
135	20240411	174600	156914515	4085	4085	4085	4085	0
136	20240411	174500	156914515	4085	4085	4085	4085	0
137	20240411	174400	156914515	4085	4085	4085	4085	0
138	20240411	174300	156914515	4085	4085	4085	4085	0
139	20240411	174200	156914515	4085	4085	4085	4085	0
140	20240411	174100	156914515	4085	4085	4085	4085	0
141	20240411	174000	156914515	4085	4085	4085	4085	0
142	20240411	173900	156914515	4085	4085	4085	4085	0
143	20240411	173800	156914515	4085	4085	4085	4085	0
144	20240411	173700	156914515	4085	4085	4085	4085	0
145	20240411	173600	156914515	4085	4085	4085	4085	0
146	20240411	173500	156914515	4085	4085	4085	4085	0
147	20240411	173400	156914515	4085	4085	4085	4085	0
148	20240411	173300	156914515	4085	4085	4085	4085	0
149	20240411	173200	156914515	4085	4085	4085	4085	0
150	20240411	173100	156914515	4085	4085	4085	4085	0
151	20240411	173000	156914515	4085	4085	4085	4085	0
152	20240411	172900	156914515	4085	4030	4085	4015	3001
153	20240411	172800	156914515	4085	4085	4085	4085	0
154	20240411	172700	156914515	4085	4085	4085	4085	0
155	20240411	172600	156914515	4085	4085	4085	4085	0
156	20240411	172500	156914515	4085	4085	4085	4085	0
157	20240411	172400	156914515	4085	4085	4085	4085	0
158	20240411	172300	156914515	4085	4085	4085	4085	0
159	20240411	172200	156914515	4085	4085	4085	4085	0
160	20240411	172100	156914515	4085	4085	4085	4085	0
161	20240411	172000	156914515	4085	4085	4085	4085	0
162	20240411	171900	156914515	4085	4085	4085	4085	0
163	20240411	171800	156914515	4085	4085	4085	4085	0
164	20240411	171700	156914515	4085	4085	4085	4085	0
165	20240411	171600	156914515	4085	4085	4085	4085	0
166	20240411	171500	156914515	4085	4085	4085	4085	0
167	20240411	171400	156914515	4085	4085	4085	4085	0
168	20240411	171300	156914515	4085	4085	4085	4085	0
169	20240411	171200	156914515	4085	4085	4085	4085	0
170	20240411	171100	156914515	4085	4085	4085	4085	0
171	20240411	171000	156914515	4085	4085	4085	4085	0
172	20240411	170900	156914515	4085	4085	4085	4085	0
173	20240411	170800	156914515	4085	4085	4085	4085	0
174	20240411	170700	156914515	4085	4085	4085	4085	0
175	20240411	170600	156914515	4085	4085	4085	4085	0
176	20240411	170500	156914515	4085	4085	4085	4085	0
177	20240411	170400	156914515	4085	4085	4085	4085	0
178	20240411	170300	156914515	4085	4085	4085	4085	0
179	20240411	170200	156914515	4085	4085	4085	4085	0
180	20240411	170100	156914515	4085	4085	4085	4085	0
181	20240411	170000	156914515	4085	4085	4085	4085	0
182	20240411	165900	156914515	4085	4030	4085	4015	3001
183	20240411	165800	156914515	4085	4085	4085	4085	0
184	20240411	165700	156914515	4085	4085	4085	4085	0
185	20240411	165600	156914515	4085	4085	4085	4085	0
186	20240411	165500	156914515	4085	4085	4085	4085	0
187	20240411	165400	156914515	4085	4085	4085	4085	0
188	20240411	165300	156914515	4085	4085	4085	4085	0
189	20240411	165200	156914515	4085	4085	4085	4085	0
190	20240411	165100	156914515	4085	4085	4085	4085	0
191	20240411	165000	156914515	4085	4085	4085	4085	0
192	20240411	164900	156914515	4085	4085	4085	4085	0
193	20240411	164800	156914515	4085	4085	4085	4085	0
194	20240411	164700	156914515	4085	4085	4085	4085	0
195	20240411	164600	156914515	4085	4085	4085	4085	0
196	20240411	164500	156914515	4085	4085	4085	4085	0
197	20240411	164400	156914515	4085	4085	4085	4085	0
198	20240411	164300	156914515	4085	4085	4085	4085	0
199	20240411	164200	156914515	4085	4085	4085	4085	0
200	20240411	164100	156914515	4085	4085	4085	4085	0
201	20240411	164000	156914515	4085	4085	4085	4085	0
202	20240411	163900	156914515	4085	4085	4085	4085	0
203	20240411	163800	156914515	4085	4085	4085	4085	0
204	20240411	163700	156914515	4085	4085	4085	4085	0
205	20240411	163600	156914515	4085	4085	4085	4085	0
206	20240411	163500	156914515	4085	4085	4085	4085	0
207	20240411	163400	156914515	4085	4085	4085	4085	0
208	20240411	163300	156914515	4085	4085	4085	4085	0
209	20240411	163200	156914515	4085	4085	4085	4085	0
210	20240411	163100	156914515	4085	4085	4085	4085	0
211	20240411	163000	156914515	4085	4085	4085	4085	0
212	20240411	162900	156914515	4085	4030	4085	4015	3001
213	20240411	162800	156914515	4085	4085	4085	4085	0
214	20240411	162700	156914515	4085	4085	4085	4085	0
215	20240411	162600	156914515	4085	4085	4085	4085	0
216	20240411	162500	156914515	4085	4085	4085	4085	0
217	20240411	162400	156914515	4085	4085	4085	4085	0
218	20240411	162300	156914515	4085	4085	4085	4085	0
219	20240411	162200	156914515	4085	4085	4085	4085	0
220	20240411	162100	156914515	4085	4085	4085	4085	0
221	20240411	162000	156914515	4085	4085	4085	4085	0
222	20240411	161900	156914515	4085	4085	4085	4085	0
223	20240411	161800	156914515	4085	4085	4085	4085	0
224	20240411	161700	156914515	4085	4085	4085	4085	0
225	20240411	161600	156914515	4085	4085	4085	4085	0
226	20240411	161500	156914515	4085	4085	4085	4085	0
227	20240411	161400	156914515	4085	4085	4085	4085	0
228	20240411	161300	156914515	4085	4085	4085	4085	0
229	20240411	161200	156914515	4085	4085	4085	4085	0
230	20240411	161100	156914515	4085	4085	4085	4085	0
231	20240411	161000	156914515	4085	4085	4085	4085	0
232	20240411	160900	156914515	4085	4085	4085	4085	0
233	20240411	160800	156914515	4085	4085	4085	4085	0
234	20240411	160700	156914515	4085	4085	4085	4085	0
235	20240411	160600	156914515	4085	4085	4085	4085	0
236	20240411	160500	156914515	4085	4085	4085	4085	0
237	20240411	160400	156914515	4085	4085	4085	4085	0
238	20240411	160300	156914515	4085	4085	4085	4085	0
239	20240411	160200	156914515	4085	4085	4085	4085	0
240	20240411	160100	156914515	4085	4085	4085	4085	0
241	20240411	160000	156914515	4085	4085	4085	4085	0
242	20240411	155900	156914515	4085	4030	4085	4015	3001
243	20240411	155800	156914515	4085	4085	4085	4085	0
244	20240411	155700	156914515	4085	4085	4085	4085	0
245	20240411	155600	156914515	4085	4085	4085	4085	0
246	20240411	155500	156914515	4085	4085	4085	4085	0
247	20240411	155400	156914515	4085	4085	4085	4085	0
248	20240411	155300	156914515	4085	4085	4085	4085	0
249	20240411	155200	156914515	4085	4085	4085	4085	0
250	20240411	155100	156914515	4085	4085	4085	4085	0
251	20240411	155000	156914515	4085	4085	4085	4085	0
252	20240411	154900	156914515	4085	4085	4085	4085	0
253	20240411	154800	156914515	4085	4085	4085	4085	0
254	20240411	154700	156914515	4085	4085	4085	4085	0
255	20240411	154600	156914515	4085	4085	4085	4085	0
256	20240411	154500	156914515	4085	4085	4085	4085	0
257	20240411	154400	156914515	4085	4085	4085	4085	0
258	20240411	154300	156914515	4085	4085	4085	4085	0
259	20240411	154200	156914515	4085	4085	4085	4085	0
260	20240411	154100	156914515	4085	4085	4085	4085	0
261	20240411	154000	156914515	4085	4085	4085	4085	0
262	20240411	153900	156914515	4085	4085	4085	4085	0
263	20240411	153800	156914515	4085	4085	4085	4085	0
264	20240411	153700	156914515	4085	4085	4085	4085	0
265	20240411	153600	156914515	4085	4085	4085	4085	0
266	20240411	153500	156914515	4085	4085	4085	4085	0
267	20240411	153400	156914515	4085	4085	4085	4085	0
268	20240411	153300	156914515	4085	4085	4085	4085	0
269	20240411	153200	156914515	4085	4085	4085	4085	0
270	20240411	153100	156914515	4085	4085	4085	4085	0
271	20240411	153000	156914515	4085	4085	4085	4085	0
272	20240411	152900	156914515	4085	4085	4085	4085	0
273	20240411	152800	156914515	4085	4085	4085	4085	0
274	20240411	152700	156914515	4085	4085	4085	4085	0
275	20240411	152600	156914515	4085	4085	4085	4085	0
276	20240411	152500	156914515	4085	4085	4085	4085	0
277	20240411	152400	156914515	4085	4085	4085	4085	0
278	20240411	152300	156914515	4085	4085	4085	4085	0
279	20240411	152200	156914515	4085	4085	4085	4085	0
280	20240411	152100	156914515	4085	4085	4085	4085	0
281	20240411	152000	156914515	4085	4085	4085	4085	0
282	20240411	151900	156914515	4085	4085	4085	4085	0
283	20240411	151800	156914515	4085	4085	4085	4085	0
284	20240411	151700	156914515	4085	4085	4085	4085	0
285	20240411	151600	156914515	4085	4085	4085	4085	0
286	20240411	151500	156914515	4085	4085	4085	4085	0
287	20240411	151400	156914515	4085	4085	4085	4085	0
288	20240411	151300	156914515	4085	4085	4085	4085	0
289	20240411	151200	156914515	4085	4030	4085	4015	3001
290	20240411	151100	144849655	4085	4085	4085	4085	0
291	20240411	151000	144849655	4085	4085	4085	4085	0
292	20240411	150900	144849655	4085	4085	4085	4085	0
293	20240411	150800	144849655	4085	4085	4085	4085	0
294	20240411	150700	144849655	4085	4085	4085	4085	0
295	20240411	150600	144849655	4085	4085	4085	4085	0
296	20240411	150500	144849655	4085	4085	4085	4085	0
297	20240411	150400	144849655	4085	4085	4085	4085	0
298	20240411	150300	144849655	4085	4085	4085	4085	1
299	20240411	150200	144845570	4030	4030	4030	4030	0
300	20240411	150100	144845570	4030	4070	4070	4030	138
301	20240411	150000	144289000	4085	4085	4085	4085	0
302	20240411	145900	144289000	4085	4085	4085	4085	0
303	20240411	145800	144289000	4085	4085	4085	4085	0
304	20240411	145700	144289000	4085	4085	4085	4085	0
305	20240411	145600	144289000	4085	4085	4085	4085	0
306	20240411	145500	144289000	4085	4085	4085	4085	0
307	20240411	145400	144289000	4085	4085	4085	4085	0
308	20240411	145300	144289000	4085	4085	4085	4085	0
309	20240411	145200	144289000	4085	4085	4085	4085	1
310	20240411	145100	144284915	4030	4030	4030	4030	0
311	20240411	145000	144284915	4030	4030	4030	4030	0
312	20240411	144900	144284915	4030	4035	4035	4030	395
313	20240411	144800	142691880	4070	4070	4070	4070	10
314	20240411	144700	142651180	4090	4090	4090	4090	0
315	20240411	144600	142651180	4090	4090	4090	4090	0
316	20240411	144500	142651180	4090	4090	4090	4090	0
317	20240411	144400	142651180	4090	4090	4090	4090	0
318	20240411	144300	142651180	4090	4090	4090	4090	0
319	20240411	144200	142651180	4090	4090	4090	4090	0
320	20240411	144100	142651180	4090	4090	4090	4090	0
321	20240411	144000	142651180	4090	4090	4090	4090	0
322	20240411	143900	142651180	4090	4090	4090	4090	0
323	20240411	143800	142651180	4090	4090	4090	4090	0
324	20240411	143700	142651180	4090	4090	4090	4090	0
325	20240411	143600	142651180	4090	4090	4090	4090	0
326	20240411	143500	142651180	4090	4090	4090	4090	0
327	20240411	143400	142651180	4090	4090	4090	4090	0
328	20240411	143300	142651180	4090	4090	4090	4090	0
329	20240411	143200	142651180	4090	4090	4090	4090	0
330	20240411	143100	142651180	4090	4090	4090	4090	0
331	20240411	143000	142651180	4090	4090	4090	4090	0
332	20240411	142900	142651180	4090	4090	4090	4090	0
333	20240411	142800	142651180	4090	4090	4090	4090	0
334	20240411	142700	142651180	4090	4090	4090	4090	0
335	20240411	142600	142651180	4090	4090	4090	4090	0
336	20240411	142500	142651180	4090	4090	4090	4090	0
337	20240411	142400	142651180	4090	4090	4090	4090	0
338	20240411	142300	142651180	4090	4090	4090	4090	0
339	20240411	142200	142651180	4090	4090	4090	4090	0
340	20240411	142100	142651180	4090	4090	4090	4090	0
341	20240411	142000	142651180	4090	4090	4090	4090	0
342	20240411	141900	142651180	4090	4090	4090	4090	0
343	20240411	141800	142651180	4090	4090	4090	4090	0
344	20240411	141700	142651180	4090	4090	4090	4090	0
345	20240411	141600	142651180	4090	4090	4090	4090	0
346	20240411	141500	142651180	4090	4090	4090	4090	0
347	20240411	141400	142651180	4090	4090	4090	4090	0
348	20240411	141300	142651180	4090	4090	4090	4090	0
349	20240411	141200	142651180	4090	4090	4090	4090	0
350	20240411	141100	142651180	4090	4090	4090	4090	0
351	20240411	141000	142651180	4090	4090	4090	4090	0
352	20240411	140900	142651180	4090	4090	4090	4090	0
353	20240411	140800	142651180	4090	4090	4090	4090	0
354	20240411	140700	142651180	4090	4090	4090	4090	0
355	20240411	140600	142651180	4090	4090	4090	4090	0
356	20240411	140500	142651180	4090	4090	4090	4090	0
357	20240411	140400	142651180	4090	4090	4090	4090	0
358	20240411	140300	142651180	4090	4090	4090	4090	0
359	20240411	140200	142651180	4090	4090	4090	4090	0
360	20240411	140100	142651180	4090	4090	4090	4090	0
361	20240411	140000	142651180	4090	4090	4090	4090	0
362	20240411	135900	142651180	4090	4090	4090	4090	0
363	20240411	135800	142651180	4090	4090	4090	4090	0
364	20240411	135700	142651180	4090	4090	4090	4090	0
365	20240411	135600	142651180	4090	4090	4090	4090	0
366	20240411	135500	142651180	4090	4090	4090	4090	0
367	20240411	135400	142651180	4090	4090	4090	4090	0
368	20240411	135300	142651180	4090	4090	4090	4090	0
369	20240411	135200	142651180	4090	4085	4090	4085	58
370	20240411	135100	142414245	4085	4085	4085	4085	0
371	20240411	135000	142414245	4085	4085	4085	4085	200
372	20240411	134900	141597245	4085	4085	4085	4085	0
373	20240411	134800	141597245	4085	4085	4085	4085	0
374	20240411	134700	141597245	4085	4085	4085	4085	289
375	20240411	134600	140416680	4085	4085	4085	4085	0
376	20240411	134500	140416680	4085	4085	4085	4085	0
377	20240411	134400	140416680	4085	4085	4085	4085	0
378	20240411	134300	140416680	4085	4085	4085	4085	0
379	20240411	134200	140416680	4085	4085	4085	4085	0
380	20240411	134100	140416680	4085	4085	4085	4085	0
381	20240411	134000	140416680	4085	4085	4085	4085	0
382	20240411	133900	140416680	4085	4085	4085	4085	0
383	20240411	133800	140416680	4085	4085	4085	4085	0
384	20240411	133700	140416680	4085	4085	4085	4085	0
385	20240411	133600	140416680	4085	4085	4085	4085	0
386	20240411	133500	140416680	4085	4085	4085	4085	0
387	20240411	133400	140416680	4085	4085	4085	4085	0
388	20240411	133300	140416680	4085	4085	4085	4085	0
389	20240411	133200	140416680	4085	4085	4085	4085	0
390	20240411	133100	140416680	4085	4085	4085	4085	0
391	20240411	133000	140416680	4085	4085	4085	4085	0
392	20240411	132900	140416680	4085	4085	4085	4085	0
393	20240411	132800	140416680	4085	4085	4085	4085	0
394	20240411	132700	140416680	4085	4085	4085	4085	0
395	20240411	132600	140416680	4085	4085	4085	4085	1
396	20240411	132500	140412595	4025	4025	4025	4025	0
397	20240411	132400	140412595	4025	4025	4025	4025	0
398	20240411	132300	140412595	4025	4025	4025	4025	0
399	20240411	132200	140412595	4025	4025	4025	4025	0
400	20240411	132100	140412595	4025	4025	4025	4025	0
401	20240411	132000	140412595	4025	4025	4025	4025	100
402	20240411	131900	140010095	4085	4085	4085	4085	0
403	20240411	131800	140010095	4085	4085	4085	4085	0
404	20240411	131700	140010095	4085	4085	4085	4085	0
405	20240411	131600	140010095	4085	4085	4085	4085	0
406	20240411	131500	140010095	4085	4085	4085	4085	0
407	20240411	131400	140010095	4085	4085	4085	4085	0
408	20240411	131300	140010095	4085	4085	4085	4085	0
409	20240411	131200	140010095	4085	4085	4085	4085	0
410	20240411	131100	140010095	4085	4085	4085	4085	0
411	20240411	131000	140010095	4085	4085	4085	4085	0
412	20240411	130900	140010095	4085	4085	4085	4085	0
413	20240411	130800	140010095	4085	4025	4085	4025	210
414	20240411	130700	139164245	4090	4090	4090	4090	0
415	20240411	130600	139164245	4090	4090	4090	4090	0
416	20240411	130500	139164245	4090	4090	4090	4090	0
417	20240411	130400	139164245	4090	4090	4090	4090	0
418	20240411	130300	139164245	4090	4090	4090	4090	0
419	20240411	130200	139164245	4090	4090	4090	4090	0
420	20240411	130100	139164245	4090	4090	4090	4090	0
421	20240411	130000	139164245	4090	4090	4090	4090	0
422	20240411	125900	139164245	4090	4090	4090	4090	0
423	20240411	125800	139164245	4090	4090	4090	4090	0
424	20240411	125700	139164245	4090	4090	4090	4090	0
425	20240411	125600	139164245	4090	4090	4090	4090	0
426	20240411	125500	139164245	4090	4090	4090	4090	0
427	20240411	125400	139164245	4090	4090	4090	4090	0
428	20240411	125300	139164245	4090	4090	4090	4090	0
429	20240411	125200	139164245	4090	4090	4090	4090	0
430	20240411	125100	139164245	4090	4090	4090	4090	0
431	20240411	125000	139164245	4090	4090	4090	4090	0
432	20240411	124900	139164245	4090	4090	4090	4090	0
433	20240411	124800	139164245	4090	4090	4090	4090	0
434	20240411	124700	139164245	4090	4090	4090	4090	0
435	20240411	124600	139164245	4090	4090	4090	4090	0
436	20240411	124500	139164245	4090	4090	4090	4090	0
437	20240411	124400	139164245	4090	4090	4090	4090	0
438	20240411	124300	139164245	4090	4090	4090	4090	0
439	20240411	124200	139164245	4090	4090	4090	4090	0
440	20240411	124100	139164245	4090	4090	4090	4090	0
441	20240411	124000	139164245	4090	4090	4090	4090	0
442	20240411	123900	139164245	4090	4090	4090	4090	0
443	20240411	123800	139164245	4090	4090	4090	4090	0
444	20240411	123700	139164245	4090	4090	4090	4090	0
445	20240411	123600	139164245	4090	4090	4090	4090	0
446	20240411	123500	139164245	4090	4090	4090	4090	0
447	20240411	123400	139164245	4090	4090	4090	4090	0
448	20240411	123300	139164245	4090	4090	4090	4090	0
449	20240411	123200	139164245	4090	4090	4090	4090	0
450	20240411	123100	139164245	4090	4090	4090	4090	0
451	20240411	123000	139164245	4090	4090	4090	4090	0
452	20240411	122900	139164245	4090	4090	4090	4090	0
453	20240411	122800	139164245	4090	4090	4090	4090	0
454	20240411	122700	139164245	4090	4090	4090	4090	0
455	20240411	122600	139164245	4090	4090	4090	4090	0
456	20240411	122500	139164245	4090	4090	4090	4090	0
457	20240411	122400	139164245	4090	4090	4090	4090	0
458	20240411	122300	139164245	4090	4090	4090	4090	0
459	20240411	122200	139164245	4090	4090	4090	4090	0
460	20240411	122100	139164245	4090	4090	4090	4090	0
461	20240411	122000	139164245	4090	4090	4090	4090	0
462	20240411	121900	139164245	4090	4090	4090	4090	0
463	20240411	121800	139164245	4090	4090	4090	4090	0
464	20240411	121700	139164245	4090	4090	4090	4090	0
465	20240411	121600	139164245	4090	4090	4090	4090	0
466	20240411	121500	139164245	4090	4090	4090	4090	0
467	20240411	121400	139164245	4090	4090	4090	4090	0
468	20240411	121300	139164245	4090	4090	4090	4090	0
469	20240411	121200	139164245	4090	4090	4090	4090	0
470	20240411	121100	139164245	4090	4090	4090	4090	0
471	20240411	121000	139164245	4090	4090	4090	4090	0
472	20240411	120900	139164245	4090	4090	4090	4090	0
473	20240411	120800	139164245	4090	4090	4090	4090	0
474	20240411	120700	139164245	4090	4090	4090	4090	0
475	20240411	120600	139164245	4090	4090	4090	4090	0
476	20240411	120500	139164245	4090	4090	4090	4090	0
477	20240411	120400	139164245	4090	4090	4090	4090	0
478	20240411	120300	139164245	4090	4090	4090	4090	0
479	20240411	120200	139164245	4090	4090	4090	4090	0
480	20240411	120100	139164245	4090	4085	4090	4085	69
481	20240411	120000	138882375	4085	4085	4085	4085	176
482	20240411	115900	138163415	4085	4085	4085	4085	704
483	20240411	115800	135287575	4090	4090	4090	4090	0
484	20240411	115700	135287575	4090	4090	4090	4090	0
485	20240411	115600	135287575	4090	4090	4090	4090	0
486	20240411	115500	135287575	4090	4090	4090	4090	0
487	20240411	115400	135287575	4090	4090	4090	4090	0
488	20240411	115300	135287575	4090	4090	4090	4090	0
489	20240411	115200	135287575	4090	4090	4090	4090	0
490	20240411	115100	135287575	4090	4090	4090	4090	0
491	20240411	115000	135287575	4090	4090	4090	4090	0
492	20240411	114900	135287575	4090	4090	4090	4090	0
493	20240411	114800	135287575	4090	4090	4090	4090	0
494	20240411	114700	135287575	4090	4090	4090	4090	0
495	20240411	114600	135287575	4090	4090	4090	4090	0
496	20240411	114500	135287575	4090	4090	4090	4090	0
497	20240411	114400	135287575	4090	4090	4090	4090	0
498	20240411	114300	135287575	4090	4090	4090	4090	0
499	20240411	114200	135287575	4090	4090	4090	4090	0
500	20240411	114100	135287575	4090	4090	4090	4090	0
501	20240411	114000	135287575	4090	4090	4090	4090	0
502	20240411	113900	135287575	4090	4090	4090	4090	0
503	20240411	113800	135287575	4090	4090	4090	4090	0
504	20240411	113700	135287575	4090	4090	4090	4090	0
505	20240411	113600	135287575	4090	4090	4090	4090	0
506	20240411	113500	135287575	4090	4090	4090	4090	0
507	20240411	113400	135287575	4090	4090	4090	4090	0
508	20240411	113300	135287575	4090	4090	4090	4090	0
509	20240411	113200	135287575	4090	4090	4090	4090	0
510	20240411	113100	135287575	4090	4090	4090	4090	0
511	20240411	113000	135287575	4090	4090	4090	4090	0
512	20240411	112900	135287575	4090	4090	4090	4090	0
513	20240411	112800	135287575	4090	4090	4090	4090	0
514	20240411	112700	135287575	4090	4090	4090	4090	0
515	20240411	112600	135287575	4090	4090	4090	4090	0
516	20240411	112500	135287575	4090	4090	4090	4090	0
517	20240411	112400	135287575	4090	4090	4090	4090	0
518	20240411	112300	135287575	4090	4090	4090	4090	0
519	20240411	112200	135287575	4090	4090	4090	4090	0
520	20240411	112100	135287575	4090	4090	4090	4090	50
521	20240411	112000	135083075	4055	4050	4055	4050	991
522	20240411	111900	131066630	4000	4000	4000	4000	0
523	20240411	111800	131066630	4000	4015	4015	4000	4204
524	20240411	111700	114245440	4055	4055	4055	4055	0
525	20240411	111600	114245440	4055	4055	4055	4055	0
526	20240411	111500	114245440	4055	4055	4055	4055	0
527	20240411	111400	114245440	4055	4055	4055	4055	0
528	20240411	111300	114245440	4055	4055	4055	4055	0
529	20240411	111200	114245440	4055	4055	4055	4055	0
530	20240411	111100	114245440	4055	4055	4055	4055	0
531	20240411	111000	114245440	4055	4055	4055	4055	0
532	20240411	110900	114245440	4055	4055	4055	4055	0
533	20240411	110800	114245440	4055	4055	4055	4055	0
534	20240411	110700	114245440	4055	4055	4055	4055	0
535	20240411	110600	114245440	4055	4055	4055	4055	0
536	20240411	110500	114245440	4055	4055	4055	4055	0
537	20240411	110400	114245440	4055	4055	4055	4055	0
538	20240411	110300	114245440	4055	4055	4055	4055	0
539	20240411	110200	114245440	4055	4055	4055	4055	0
540	20240411	110100	114245440	4055	4055	4055	4055	0
541	20240411	110000	114245440	4055	4055	4055	4055	0
542	20240411	105900	114245440	4055	4055	4055	4055	0
543	20240411	105800	114245440	4055	4055	4055	4055	0
544	20240411	105700	114245440	4055	4055	4055	4055	0
545	20240411	105600	114245440	4055	4055	4055	4055	0
546	20240411	105500	114245440	4055	4055	4055	4055	0
547	20240411	105400	114245440	4055	4055	4055	4055	0
548	20240411	105300	114245440	4055	4055	4055	4055	0
549	20240411	105200	114245440	4055	4055	4055	4055	0
550	20240411	105100	114245440	4055	4055	4055	4055	0
551	20240411	105000	114245440	4055	4055	4055	4055	0
552	20240411	104900	114245440	4055	4055	4055	4055	0
553	20240411	104800	114245440	4055	4050	4055	4010	820
554	20240411	104700	110929840	4055	4055	4055	4055	0
555	20240411	104600	110929840	4055	4055	4055	4055	0
556	20240411	104500	110929840	4055	4055	4055	4055	0
557	20240411	104400	110929840	4055	4055	4055	4055	0
558	20240411	104300	110929840	4055	4055	4055	4055	0
559	20240411	104200	110929840	4055	4055	4055	4055	0
560	20240411	104100	110929840	4055	4055	4055	4055	0
561	20240411	104000	110929840	4055	4055	4055	4055	0
562	20240411	103900	110929840	4055	4055	4055	4055	0
563	20240411	103800	110929840	4055	4055	4055	4055	0
564	20240411	103700	110929840	4055	4055	4055	4055	0
565	20240411	103600	110929840	4055	4055	4055	4055	0
566	20240411	103500	110929840	4055	4055	4055	4055	0
567	20240411	103400	110929840	4055	4055	4055	4055	0
568	20240411	103300	110929840	4055	4055	4055	4055	0
569	20240411	103200	110929840	4055	4055	4055	4055	0
570	20240411	103100	110929840	4055	4055	4055	4055	1
571	20240411	103000	110925785	4005	4005	4005	4005	500
572	20240411	102900	108923285	4005	4005	4005	4005	8000
573	20240411	102800	76883285	4070	4070	4070	4070	0
574	20240411	102700	76883285	4070	4070	4070	4070	0
575	20240411	102600	76883285	4070	4070	4070	4070	0
576	20240411	102500	76883285	4070	4070	4070	4070	0
577	20240411	102400	76883285	4070	4070	4070	4070	0
578	20240411	102300	76883285	4070	4070	4070	4070	0
579	20240411	102200	76883285	4070	4070	4070	4070	0
580	20240411	102100	76883285	4070	4070	4070	4070	0
581	20240411	102000	76883285	4070	4070	4070	4070	0
582	20240411	101900	76883285	4070	4005	4070	4005	3685
583	20240411	101800	62124795	4005	4005	4005	4005	0
584	20240411	101700	62124795	4005	4010	4010	4005	5000
585	20240411	101600	42096665	4070	4070	4070	4070	0
586	20240411	101500	42096665	4070	4070	4070	4070	0
587	20240411	101400	42096665	4070	4070	4070	4070	20
588	20240411	101300	42015265	4070	4070	4070	4070	0
589	20240411	101200	42015265	4070	4070	4070	4070	5
590	20240411	101100	41994915	4005	4025	4025	4005	5000
591	20240411	101000	21956365	4050	4050	4050	4050	5
592	20240411	100900	21936115	4085	4085	4085	4085	0
593	20240411	100800	21936115	4085	4085	4085	4085	0
594	20240411	100700	21936115	4085	4085	4085	4085	0
595	20240411	100600	21936115	4085	4085	4085	4085	0
596	20240411	100500	21936115	4085	4085	4085	4085	1
597	20240411	100400	21932030	4060	4060	4060	4060	0
598	20240411	100300	21932030	4060	4060	4060	4060	0
599	20240411	100200	21932030	4060	4060	4060	4060	0
600	20240411	100100	21932030	4060	4060	4060	4060	0
601	20240411	100000	21932030	4060	4060	4060	4060	0
602	20240411	095900	21932030	4060	4060	4060	4060	0
603	20240411	095800	21932030	4060	4060	4060	4060	0
604	20240411	095700	21932030	4060	4060	4060	4060	1
605	20240411	095600	21927970	4085	4085	4085	4085	0
606	20240411	095500	21927970	4085	4085	4085	4085	0
607	20240411	095400	21927970	4085	4085	4085	4085	0
608	20240411	095300	21927970	4085	4085	4085	4085	1
609	20240411	095200	21923885	4100	4100	4100	4100	0
610	20240411	095100	21923885	4100	4100	4100	4100	0
611	20240411	095000	21923885	4100	4100	4100	4100	0
612	20240411	094900	21923885	4100	4100	4100	4100	0
613	20240411	094800	21923885	4100	4100	4100	4100	0
614	20240411	094700	21923885	4100	4100	4100	4100	0
615	20240411	094600	21923885	4100	4100	4100	4100	0
616	20240411	094500	21923885	4100	4100	4100	4100	0
617	20240411	094400	21923885	4100	4100	4100	4100	0
618	20240411	094300	21923885	4100	4100	4100	4100	0
619	20240411	094200	21923885	4100	4100	4100	4100	0
620	20240411	094100	21923885	4100	4100	4100	4100	0
621	20240411	094000	21923885	4100	4100	4100	4100	0
622	20240411	093900	21923885	4100	4100	4100	4100	0
623	20240411	093800	21923885	4100	4100	4100	4100	0
624	20240411	093700	21923885	4100	4100	4100	4100	0
625	20240411	093600	21923885	4100	4100	4100	4100	0
626	20240411	093500	21923885	4100	4100	4100	4100	0
627	20240411	093400	21923885	4100	4100	4100	4100	1
628	20240411	093300	21919785	4055	4055	4055	4055	13
629	20240411	093200	21867070	4105	4060	4105	4055	1398
630	20240411	093100	16191880	4105	4105	4105	4105	0
631	20240411	093000	16191880	4105	4105	4105	4105	0
632	20240411	092900	16191880	4105	4105	4105	4105	0
633	20240411	092800	16191880	4105	4105	4105	4105	0
634	20240411	092700	16191880	4105	4105	4105	4105	0
635	20240411	092600	16191880	4105	4105	4105	4105	0
636	20240411	092500	16191880	4105	4105	4105	4105	0
637	20240411	092400	16191880	4105	4105	4105	4105	0
638	20240411	092300	16191880	4105	4105	4105	4105	0
639	20240411	092200	16191880	4105	4105	4105	4105	0
640	20240411	092100	16191880	4105	4105	4105	4105	0
641	20240411	092000	16191880	4105	4105	4105	4105	0
642	20240411	091900	16191880	4105	4105	4105	4105	0
643	20240411	091800	16191880	4105	4105	4105	4105	0
644	20240411	091700	16191880	4105	4105	4105	4105	0
645	20240411	091600	16191880	4105	4105	4105	4105	0
646	20240411	091500	16191880	4105	4105	4105	4105	1
647	20240411	091400	16187775	4010	4010	4010	4010	100
648	20240411	091300	15786775	4115	4115	4115	4115	0
649	20240411	091200	15786775	4115	4115	4115	4115	3
650	20240411	091100	15774430	4125	4110	4125	4110	913
651	20240411	091000	12013405	4125	4125	4125	4125	0
652	20240411	090900	12013405	4125	4125	4125	4125	0
653	20240411	090800	12013405	4125	4125	4125	4125	0
654	20240411	090700	12013405	4125	4125	4125	4125	0
655	20240411	090600	12013405	4125	4000	4125	4000	431
656	20240411	090500	10289280	4000	4010	4010	4000	2570
657	20240411	090400	4280	4280	4280	4280	4280	0
658	20240411	090300	4280	4280	4280	4280	4280	0
659	20240411	090200	4280	4280	4280	4280	4280	0
660	20240411	090100	4280	4280	4280	4280	4280	0
661	20240411	090000	4280	4280	4280	4280	4280	1