KissMeData/054410/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192500	36763600	4750	4750	4750	4750	117
3	20240402	192400	36763600	4750	4750	4750	4750	0
4	20240402	192300	36763600	4750	4750	4750	4750	0
5	20240402	192200	36763600	4750	4750	4750	4750	0
6	20240402	192100	36763600	4750	4750	4750	4750	0
7	20240402	192000	36763600	4750	4750	4750	4750	0
8	20240402	191900	36763600	4750	4750	4750	4750	0
9	20240402	191800	36763600	4750	4750	4750	4750	0
10	20240402	191700	36763600	4750	4750	4750	4750	0
11	20240402	191600	36763600	4750	4750	4750	4750	0
12	20240402	191500	36763600	4750	4750	4750	4750	0
13	20240402	191400	36763600	4750	4750	4750	4750	0
14	20240402	191300	36763600	4750	4750	4750	4750	0
15	20240402	191200	36763600	4750	4750	4750	4750	0
16	20240402	191100	36763600	4750	4750	4750	4750	0
17	20240402	191000	36763600	4750	4750	4750	4750	0
18	20240402	190900	36763600	4750	4750	4750	4750	0
19	20240402	190800	36763600	4750	4750	4750	4750	0
20	20240402	190700	36763600	4750	4750	4750	4750	0
21	20240402	190600	36763600	4750	4750	4750	4750	0
22	20240402	190500	36763600	4750	4750	4750	4750	0
23	20240402	190400	36763600	4750	4750	4750	4750	0
24	20240402	190300	36763600	4750	4750	4750	4750	0
25	20240402	190200	36763600	4750	4750	4750	4750	0
26	20240402	190100	36763600	4750	4750	4750	4750	0
27	20240402	190000	36763600	4750	4750	4750	4750	0
28	20240402	185900	36763600	4750	4750	4750	4750	0
29	20240402	185800	36763600	4750	4750	4750	4750	0
30	20240402	185700	36763600	4750	4750	4750	4750	0
31	20240402	185600	36763600	4750	4750	4750	4750	0
32	20240402	185500	36763600	4750	4750	4750	4750	117
33	20240402	185400	36763600	4750	4750	4750	4750	0
34	20240402	185300	36763600	4750	4750	4750	4750	0
35	20240402	185200	36763600	4750	4750	4750	4750	0
36	20240402	185100	36763600	4750	4750	4750	4750	0
37	20240402	185000	36763600	4750	4750	4750	4750	0
38	20240402	184900	36763600	4750	4750	4750	4750	0
39	20240402	184800	36763600	4750	4750	4750	4750	0
40	20240402	184700	36763600	4750	4750	4750	4750	0
41	20240402	184600	36763600	4750	4750	4750	4750	0
42	20240402	184500	36763600	4750	4750	4750	4750	0
43	20240402	184400	36763600	4750	4750	4750	4750	0
44	20240402	184300	36763600	4750	4750	4750	4750	0
45	20240402	184200	36763600	4750	4750	4750	4750	0
46	20240402	184100	36763600	4750	4750	4750	4750	0
47	20240402	184000	36763600	4750	4750	4750	4750	0
48	20240402	183900	36763600	4750	4750	4750	4750	0
49	20240402	183800	36763600	4750	4750	4750	4750	0
50	20240402	183700	36763600	4750	4750	4750	4750	0
51	20240402	183600	36763600	4750	4750	4750	4750	0
52	20240402	183500	36763600	4750	4750	4750	4750	0
53	20240402	183400	36763600	4750	4750	4750	4750	0
54	20240402	183300	36763600	4750	4750	4750	4750	0
55	20240402	183200	36763600	4750	4750	4750	4750	0
56	20240402	183100	36763600	4750	4750	4750	4750	0
57	20240402	183000	36763600	4750	4750	4750	4750	0
58	20240402	182900	36763600	4750	4750	4750	4750	0
59	20240402	182800	36763600	4750	4750	4750	4750	0
60	20240402	182700	36763600	4750	4750	4750	4750	0
61	20240402	182600	36763600	4750	4750	4750	4750	0
62	20240402	182500	36763600	4750	4750	4750	4750	117
63	20240402	182400	36763600	4750	4750	4750	4750	0
64	20240402	182300	36763600	4750	4750	4750	4750	0
65	20240402	182200	36763600	4750	4750	4750	4750	0
66	20240402	182100	36763600	4750	4750	4750	4750	0
67	20240402	182000	36763600	4750	4750	4750	4750	0
68	20240402	181900	36763600	4750	4750	4750	4750	0
69	20240402	181800	36763600	4750	4750	4750	4750	0
70	20240402	181700	36763600	4750	4750	4750	4750	0
71	20240402	181600	36763600	4750	4750	4750	4750	0
72	20240402	181500	36763600	4750	4750	4750	4750	0
73	20240402	181400	36763600	4750	4750	4750	4750	0
74	20240402	181300	36763600	4750	4750	4750	4750	0
75	20240402	181200	36763600	4750	4750	4750	4750	0
76	20240402	181100	36763600	4750	4750	4750	4750	0
77	20240402	181000	36763600	4750	4750	4750	4750	0
78	20240402	180900	36763600	4750	4750	4750	4750	0
79	20240402	180800	36763600	4750	4750	4750	4750	0
80	20240402	180700	36763600	4750	4750	4750	4750	0
81	20240402	180600	36763600	4750	4750	4750	4750	0
82	20240402	180500	36763600	4750	4750	4750	4750	0
83	20240402	180400	36763600	4750	4750	4750	4750	0
84	20240402	180300	36763600	4750	4750	4750	4750	0
85	20240402	180200	36763600	4750	4750	4750	4750	0
86	20240402	180100	36763600	4750	4750	4750	4750	0
87	20240402	180000	36763600	4750	4750	4750	4750	0
88	20240402	175900	36763600	4750	4750	4750	4750	0
89	20240402	175800	36763600	4750	4750	4750	4750	0
90	20240402	175700	36763600	4750	4750	4750	4750	0
91	20240402	175600	36763600	4750	4750	4750	4750	0
92	20240402	175500	36763600	4750	4750	4750	4750	117
93	20240402	175400	36763600	4750	4750	4750	4750	0
94	20240402	175300	36763600	4750	4750	4750	4750	0
95	20240402	175200	36763600	4750	4750	4750	4750	0
96	20240402	175100	36763600	4750	4750	4750	4750	0
97	20240402	175000	36763600	4750	4750	4750	4750	0
98	20240402	174900	36763600	4750	4750	4750	4750	0
99	20240402	174800	36763600	4750	4750	4750	4750	0
100	20240402	174700	36763600	4750	4750	4750	4750	0
101	20240402	174600	36763600	4750	4750	4750	4750	0
102	20240402	174500	36763600	4750	4750	4750	4750	0
103	20240402	174400	36763600	4750	4750	4750	4750	0
104	20240402	174300	36763600	4750	4750	4750	4750	0
105	20240402	174200	36763600	4750	4750	4750	4750	0
106	20240402	174100	36763600	4750	4750	4750	4750	0
107	20240402	174000	36763600	4750	4750	4750	4750	0
108	20240402	173900	36763600	4750	4750	4750	4750	0
109	20240402	173800	36763600	4750	4750	4750	4750	0
110	20240402	173700	36763600	4750	4750	4750	4750	0
111	20240402	173600	36763600	4750	4750	4750	4750	0
112	20240402	173500	36763600	4750	4750	4750	4750	0
113	20240402	173400	36763600	4750	4750	4750	4750	0
114	20240402	173300	36763600	4750	4750	4750	4750	0
115	20240402	173200	36763600	4750	4750	4750	4750	0
116	20240402	173100	36763600	4750	4750	4750	4750	0
117	20240402	173000	36763600	4750	4750	4750	4750	0
118	20240402	172900	36763600	4750	4750	4750	4750	0
119	20240402	172800	36763600	4750	4750	4750	4750	0
120	20240402	172700	36763600	4750	4750	4750	4750	0
121	20240402	172600	36763600	4750	4750	4750	4750	0
122	20240402	172500	36763600	4750	4750	4750	4750	117
123	20240402	172400	36763600	4750	4750	4750	4750	0
124	20240402	172300	36763600	4750	4750	4750	4750	0
125	20240402	172200	36763600	4750	4750	4750	4750	0
126	20240402	172100	36763600	4750	4750	4750	4750	0
127	20240402	172000	36763600	4750	4750	4750	4750	0
128	20240402	171900	36763600	4750	4750	4750	4750	0
129	20240402	171800	36763600	4750	4750	4750	4750	0
130	20240402	171700	36763600	4750	4750	4750	4750	0
131	20240402	171600	36763600	4750	4750	4750	4750	0
132	20240402	171500	36763600	4750	4750	4750	4750	0
133	20240402	171400	36763600	4750	4750	4750	4750	0
134	20240402	171300	36763600	4750	4750	4750	4750	0
135	20240402	171200	36763600	4750	4750	4750	4750	0
136	20240402	171100	36763600	4750	4750	4750	4750	0
137	20240402	171000	36763600	4750	4750	4750	4750	0
138	20240402	170900	36763600	4750	4750	4750	4750	0
139	20240402	170800	36763600	4750	4750	4750	4750	0
140	20240402	170700	36763600	4750	4750	4750	4750	0
141	20240402	170600	36763600	4750	4750	4750	4750	0
142	20240402	170500	36763600	4750	4750	4750	4750	0
143	20240402	170400	36763600	4750	4750	4750	4750	0
144	20240402	170300	36763600	4750	4750	4750	4750	0
145	20240402	170200	36763600	4750	4750	4750	4750	0
146	20240402	170100	36763600	4750	4750	4750	4750	0
147	20240402	170000	36763600	4750	4750	4750	4750	0
148	20240402	165900	36763600	4750	4750	4750	4750	0
149	20240402	165800	36763600	4750	4750	4750	4750	0
150	20240402	165700	36763600	4750	4750	4750	4750	0
151	20240402	165600	36763600	4750	4750	4750	4750	0
152	20240402	165500	36763600	4750	4750	4750	4750	117
153	20240402	165400	36763600	4750	4750	4750	4750	0
154	20240402	165300	36763600	4750	4750	4750	4750	0
155	20240402	165200	36763600	4750	4750	4750	4750	0
156	20240402	165100	36763600	4750	4750	4750	4750	0
157	20240402	165000	36763600	4750	4750	4750	4750	0
158	20240402	164900	36763600	4750	4750	4750	4750	0
159	20240402	164800	36763600	4750	4750	4750	4750	0
160	20240402	164700	36763600	4750	4750	4750	4750	0
161	20240402	164600	36763600	4750	4750	4750	4750	0
162	20240402	164500	36763600	4750	4750	4750	4750	0
163	20240402	164400	36763600	4750	4750	4750	4750	0
164	20240402	164300	36763600	4750	4750	4750	4750	0
165	20240402	164200	36763600	4750	4750	4750	4750	0
166	20240402	164100	36763600	4750	4750	4750	4750	0
167	20240402	164000	36763600	4750	4750	4750	4750	0
168	20240402	163900	36763600	4750	4750	4750	4750	0
169	20240402	163800	36763600	4750	4750	4750	4750	0
170	20240402	163700	36763600	4750	4750	4750	4750	0
171	20240402	163600	36763600	4750	4750	4750	4750	0
172	20240402	163500	36763600	4750	4750	4750	4750	0
173	20240402	163400	36763600	4750	4750	4750	4750	0
174	20240402	163300	36763600	4750	4750	4750	4750	0
175	20240402	163200	36763600	4750	4750	4750	4750	0
176	20240402	163100	36763600	4750	4750	4750	4750	0
177	20240402	163000	36763600	4750	4750	4750	4750	0
178	20240402	162900	36763600	4750	4750	4750	4750	0
179	20240402	162800	36763600	4750	4750	4750	4750	0
180	20240402	162700	36763600	4750	4750	4750	4750	0
181	20240402	162600	36763600	4750	4750	4750	4750	0
182	20240402	162500	36763600	4750	4750	4750	4750	117
183	20240402	162400	36763600	4750	4750	4750	4750	0
184	20240402	162300	36763600	4750	4750	4750	4750	0
185	20240402	162200	36763600	4750	4750	4750	4750	0
186	20240402	162100	36763600	4750	4750	4750	4750	0
187	20240402	162000	36763600	4750	4750	4750	4750	0
188	20240402	161900	36763600	4750	4750	4750	4750	0
189	20240402	161800	36763600	4750	4750	4750	4750	0
190	20240402	161700	36763600	4750	4750	4750	4750	0
191	20240402	161600	36763600	4750	4750	4750	4750	0
192	20240402	161500	36763600	4750	4750	4750	4750	0
193	20240402	161400	36763600	4750	4750	4750	4750	0
194	20240402	161300	36763600	4750	4750	4750	4750	0
195	20240402	161200	36763600	4750	4750	4750	4750	0
196	20240402	161100	36763600	4750	4750	4750	4750	0
197	20240402	161000	36763600	4750	4750	4750	4750	0
198	20240402	160900	36763600	4750	4750	4750	4750	0
199	20240402	160800	36763600	4750	4750	4750	4750	0
200	20240402	160700	36763600	4750	4750	4750	4750	0
201	20240402	160600	36763600	4750	4750	4750	4750	0
202	20240402	160500	36763600	4750	4750	4750	4750	0
203	20240402	160400	36763600	4750	4750	4750	4750	0
204	20240402	160300	36763600	4750	4750	4750	4750	0
205	20240402	160200	36763600	4750	4750	4750	4750	0
206	20240402	160100	36763600	4750	4750	4750	4750	0
207	20240402	160000	36763600	4750	4750	4750	4750	0
208	20240402	155900	36763600	4750	4750	4750	4750	0
209	20240402	155800	36763600	4750	4750	4750	4750	0
210	20240402	155700	36763600	4750	4750	4750	4750	0
211	20240402	155600	36763600	4750	4750	4750	4750	0
212	20240402	155500	36763600	4750	4750	4750	4750	117
213	20240402	155400	36763600	4750	4750	4750	4750	0
214	20240402	155300	36763600	4750	4750	4750	4750	0
215	20240402	155200	36763600	4750	4750	4750	4750	0
216	20240402	155100	36763600	4750	4750	4750	4750	0
217	20240402	155000	36763600	4750	4750	4750	4750	0
218	20240402	154900	36763600	4750	4750	4750	4750	0
219	20240402	154800	36763600	4750	4750	4750	4750	0
220	20240402	154700	36763600	4750	4750	4750	4750	0
221	20240402	154600	36763600	4750	4750	4750	4750	0
222	20240402	154500	36763600	4750	4750	4750	4750	0
223	20240402	154400	36763600	4750	4750	4750	4750	0
224	20240402	154300	36763600	4750	4750	4750	4750	0
225	20240402	154200	36763600	4750	4750	4750	4750	0
226	20240402	154100	36763600	4750	4750	4750	4750	0
227	20240402	154000	36763600	4750	4750	4750	4750	0
228	20240402	153900	36763600	4750	4750	4750	4750	0
229	20240402	153800	36763600	4750	4750	4750	4750	0
230	20240402	153700	36763600	4750	4750	4750	4750	0
231	20240402	153600	36763600	4750	4750	4750	4750	0
232	20240402	153500	36763600	4750	4750	4750	4750	0
233	20240402	153400	36763600	4750	4750	4750	4750	0
234	20240402	153300	36763600	4750	4750	4750	4750	0
235	20240402	153200	36763600	4750	4750	4750	4750	0
236	20240402	153100	36763600	4750	4750	4750	4750	0
237	20240402	153000	36763600	4750	4750	4750	4750	117
238	20240402	152900	36207850	4725	4725	4725	4725	0
239	20240402	152800	36207850	4725	4725	4725	4725	0
240	20240402	152700	36207850	4725	4725	4725	4725	0
241	20240402	152600	36207850	4725	4725	4725	4725	0
242	20240402	152500	36207850	4725	4725	4725	4725	0
243	20240402	152400	36207850	4725	4725	4725	4725	0
244	20240402	152300	36207850	4725	4725	4725	4725	0
245	20240402	152200	36207850	4725	4725	4725	4725	0
246	20240402	152100	36207850	4725	4725	4725	4725	0
247	20240402	152000	36207850	4725	4725	4725	4725	0
248	20240402	151900	36207850	4725	4725	4725	4725	0
249	20240402	151800	36207850	4725	4725	4725	4725	0
250	20240402	151700	36207850	4725	4725	4725	4725	141
251	20240402	151600	35541625	4750	4730	4750	4730	24
252	20240402	151500	35427905	4730	4730	4730	4730	0
253	20240402	151400	35427905	4730	4730	4730	4730	14
254	20240402	151300	35361685	4730	4730	4730	4730	0
255	20240402	151200	35361685	4730	4730	4730	4730	0
256	20240402	151100	35361685	4730	4730	4730	4730	14
257	20240402	151000	35295465	4750	4750	4750	4750	0
258	20240402	150900	35295465	4750	4750	4750	4750	0
259	20240402	150800	35295465	4750	4750	4750	4750	0
260	20240402	150700	35295465	4750	4750	4750	4750	0
261	20240402	150600	35295465	4750	4750	4750	4750	0
262	20240402	150500	35295465	4750	4750	4750	4750	3
263	20240402	150400	35281215	4750	4750	4750	4750	0
264	20240402	150300	35281215	4750	4750	4750	4750	0
265	20240402	150200	35281215	4750	4750	4750	4750	0
266	20240402	150100	35281215	4750	4750	4750	4750	0
267	20240402	150000	35281215	4750	4750	4750	4750	0
268	20240402	145900	35281215	4750	4750	4750	4750	3
269	20240402	145800	35266965	4750	4750	4750	4750	0
270	20240402	145700	35266965	4750	4750	4750	4750	0
271	20240402	145600	35266965	4750	4750	4750	4750	0
272	20240402	145500	35266965	4750	4750	4750	4750	0
273	20240402	145400	35266965	4750	4750	4750	4750	0
274	20240402	145300	35266965	4750	4750	4750	4750	3
275	20240402	145200	35252715	4750	4750	4750	4750	0
276	20240402	145100	35252715	4750	4750	4750	4750	0
277	20240402	145000	35252715	4750	4750	4750	4750	0
278	20240402	144900	35252715	4750	4750	4750	4750	0
279	20240402	144800	35252715	4750	4750	4750	4750	0
280	20240402	144700	35252715	4750	4750	4750	4750	3
281	20240402	144600	35238465	4750	4750	4750	4750	0
282	20240402	144500	35238465	4750	4750	4750	4750	0
283	20240402	144400	35238465	4750	4750	4750	4750	0
284	20240402	144300	35238465	4750	4750	4750	4750	0
285	20240402	144200	35238465	4750	4750	4750	4750	0
286	20240402	144100	35238465	4750	4750	4750	4750	3
287	20240402	144000	35224215	4745	4745	4745	4745	0
288	20240402	143900	35224215	4745	4745	4745	4745	0
289	20240402	143800	35224215	4745	4745	4745	4745	0
290	20240402	143700	35224215	4745	4745	4745	4745	0
291	20240402	143600	35224215	4745	4745	4745	4745	0
292	20240402	143500	35224215	4745	4745	4745	4745	3
293	20240402	143400	35209980	4745	4745	4745	4745	0
294	20240402	143300	35209980	4745	4745	4745	4745	0
295	20240402	143200	35209980	4745	4745	4745	4745	0
296	20240402	143100	35209980	4745	4745	4745	4745	0
297	20240402	143000	35209980	4745	4745	4745	4745	415
298	20240402	142900	33240805	4745	4745	4745	4745	3
299	20240402	142800	33226570	4745	4745	4745	4745	0
300	20240402	142700	33226570	4745	4745	4745	4745	0
301	20240402	142600	33226570	4745	4745	4745	4745	0
302	20240402	142500	33226570	4745	4745	4745	4745	0
303	20240402	142400	33226570	4745	4745	4745	4745	0
304	20240402	142300	33226570	4745	4745	4745	4745	3
305	20240402	142200	33212335	4745	4745	4745	4745	0
306	20240402	142100	33212335	4745	4745	4745	4745	0
307	20240402	142000	33212335	4745	4745	4745	4745	0
308	20240402	141900	33212335	4745	4745	4745	4745	0
309	20240402	141800	33212335	4745	4745	4745	4745	0
310	20240402	141700	33212335	4745	4745	4745	4745	3
311	20240402	141600	33198100	4745	4745	4745	4745	0
312	20240402	141500	33198100	4745	4745	4745	4745	0
313	20240402	141400	33198100	4745	4745	4745	4745	0
314	20240402	141300	33198100	4745	4745	4745	4745	0
315	20240402	141200	33198100	4745	4745	4745	4745	0
316	20240402	141100	33198100	4745	4745	4745	4745	3
317	20240402	141000	33183865	4745	4745	4745	4745	0
318	20240402	140900	33183865	4745	4745	4745	4745	0
319	20240402	140800	33183865	4745	4745	4745	4745	0
320	20240402	140700	33183865	4745	4745	4745	4745	0
321	20240402	140600	33183865	4745	4745	4745	4745	0
322	20240402	140500	33183865	4745	4745	4745	4745	3
323	20240402	140400	33169630	4725	4725	4725	4725	0
324	20240402	140300	33169630	4725	4725	4725	4725	0
325	20240402	140200	33169630	4725	4725	4725	4725	0
326	20240402	140100	33169630	4725	4725	4725	4725	458
327	20240402	140000	31005580	4745	4745	4745	4745	0
328	20240402	135900	31005580	4745	4745	4745	4745	4
329	20240402	135800	30986600	4745	4745	4745	4745	0
330	20240402	135700	30986600	4745	4745	4745	4745	0
331	20240402	135600	30986600	4745	4745	4745	4745	0
332	20240402	135500	30986600	4745	4745	4745	4745	0
333	20240402	135400	30986600	4745	4745	4745	4745	0
334	20240402	135300	30986600	4745	4745	4745	4745	4
335	20240402	135200	30967620	4745	4745	4745	4745	0
336	20240402	135100	30967620	4745	4745	4745	4745	0
337	20240402	135000	30967620	4745	4745	4745	4745	0
338	20240402	134900	30967620	4745	4745	4745	4745	0
339	20240402	134800	30967620	4745	4745	4745	4745	0
340	20240402	134700	30967620	4745	4745	4745	4745	4
341	20240402	134600	30948640	4745	4745	4745	4745	0
342	20240402	134500	30948640	4745	4745	4745	4745	0
343	20240402	134400	30948640	4745	4745	4745	4745	0
344	20240402	134300	30948640	4745	4745	4745	4745	0
345	20240402	134200	30948640	4745	4745	4745	4745	0
346	20240402	134100	30948640	4745	4745	4745	4745	4
347	20240402	134000	30929660	4750	4750	4750	4750	0
348	20240402	133900	30929660	4750	4750	4750	4750	0
349	20240402	133800	30929660	4750	4750	4750	4750	0
350	20240402	133700	30929660	4750	4750	4750	4750	0
351	20240402	133600	30929660	4750	4750	4750	4750	0
352	20240402	133500	30929660	4750	4750	4750	4750	4
353	20240402	133400	30910660	4730	4730	4730	4730	0
354	20240402	133300	30910660	4730	4730	4730	4730	0
355	20240402	133200	30910660	4730	4730	4730	4730	0
356	20240402	133100	30910660	4730	4730	4730	4730	0
357	20240402	133000	30910660	4730	4730	4730	4730	0
358	20240402	132900	30910660	4730	4765	4765	4730	80
359	20240402	132800	30532120	4765	4765	4765	4765	0
360	20240402	132700	30532120	4765	4765	4765	4765	0
361	20240402	132600	30532120	4765	4765	4765	4765	0
362	20240402	132500	30532120	4765	4765	4765	4765	0
363	20240402	132400	30532120	4765	4765	4765	4765	0
364	20240402	132300	30532120	4765	4765	4765	4765	4
365	20240402	132200	30513060	4765	4765	4765	4765	0
366	20240402	132100	30513060	4765	4765	4765	4765	0
367	20240402	132000	30513060	4765	4765	4765	4765	0
368	20240402	131900	30513060	4765	4765	4765	4765	0
369	20240402	131800	30513060	4765	4765	4765	4765	0
370	20240402	131700	30513060	4765	4765	4765	4765	4
371	20240402	131600	30494000	4765	4765	4765	4765	0
372	20240402	131500	30494000	4765	4765	4765	4765	0
373	20240402	131400	30494000	4765	4765	4765	4765	0
374	20240402	131300	30494000	4765	4765	4765	4765	0
375	20240402	131200	30494000	4765	4765	4765	4765	0
376	20240402	131100	30494000	4765	4765	4765	4765	4
377	20240402	131000	30474940	4730	4730	4730	4730	0
378	20240402	130900	30474940	4730	4730	4730	4730	2
379	20240402	130800	30465480	4735	4735	4735	4735	0
380	20240402	130700	30465480	4735	4735	4735	4735	0
381	20240402	130600	30465480	4735	4735	4735	4735	0
382	20240402	130500	30465480	4735	4735	4735	4735	0
383	20240402	130400	30465480	4735	4735	4735	4735	0
384	20240402	130300	30465480	4735	4735	4735	4735	0
385	20240402	130200	30465480	4735	4735	4735	4735	0
386	20240402	130100	30465480	4735	4735	4735	4735	0
387	20240402	130000	30465480	4735	4735	4735	4735	46
388	20240402	125900	30247670	4765	4765	4765	4765	0
389	20240402	125800	30247670	4765	4765	4765	4765	0
390	20240402	125700	30247670	4765	4765	4765	4765	0
391	20240402	125600	30247670	4765	4765	4765	4765	0
392	20240402	125500	30247670	4765	4765	4765	4765	0
393	20240402	125400	30247670	4765	4765	4765	4765	0
394	20240402	125300	30247670	4765	4765	4765	4765	0
395	20240402	125200	30247670	4765	4765	4765	4765	0
396	20240402	125100	30247670	4765	4765	4765	4765	0
397	20240402	125000	30247670	4765	4765	4765	4765	0
398	20240402	124900	30247670	4765	4765	4765	4765	0
399	20240402	124800	30247670	4765	4765	4765	4765	0
400	20240402	124700	30247670	4765	4765	4765	4765	0
401	20240402	124600	30247670	4765	4765	4765	4765	0
402	20240402	124500	30247670	4765	4765	4765	4765	0
403	20240402	124400	30247670	4765	4765	4765	4765	8
404	20240402	124300	30209550	4765	4765	4765	4765	0
405	20240402	124200	30209550	4765	4765	4765	4765	0
406	20240402	124100	30209550	4765	4765	4765	4765	0
407	20240402	124000	30209550	4765	4765	4765	4765	0
408	20240402	123900	30209550	4765	4765	4765	4765	0
409	20240402	123800	30209550	4765	4765	4765	4765	0
410	20240402	123700	30209550	4765	4765	4765	4765	0
411	20240402	123600	30209550	4765	4765	4765	4765	0
412	20240402	123500	30209550	4765	4765	4765	4765	8
413	20240402	123400	30171430	4765	4765	4765	4765	0
414	20240402	123300	30171430	4765	4765	4765	4765	0
415	20240402	123200	30171430	4765	4765	4765	4765	0
416	20240402	123100	30171430	4765	4765	4765	4765	0
417	20240402	123000	30171430	4765	4765	4765	4765	0
418	20240402	122900	30171430	4765	4765	4765	4765	0
419	20240402	122800	30171430	4765	4765	4765	4765	0
420	20240402	122700	30171430	4765	4765	4765	4765	0
421	20240402	122600	30171430	4765	4765	4765	4765	8
422	20240402	122500	30133310	4765	4765	4765	4765	0
423	20240402	122400	30133310	4765	4765	4765	4765	0
424	20240402	122300	30133310	4765	4765	4765	4765	0
425	20240402	122200	30133310	4765	4765	4765	4765	0
426	20240402	122100	30133310	4765	4765	4765	4765	0
427	20240402	122000	30133310	4765	4765	4765	4765	0
428	20240402	121900	30133310	4765	4765	4765	4765	0
429	20240402	121800	30133310	4765	4765	4765	4765	0
430	20240402	121700	30133310	4765	4765	4765	4765	8
431	20240402	121600	30095190	4765	4765	4765	4765	0
432	20240402	121500	30095190	4765	4765	4765	4765	0
433	20240402	121400	30095190	4765	4765	4765	4765	0
434	20240402	121300	30095190	4765	4765	4765	4765	0
435	20240402	121200	30095190	4765	4765	4765	4765	0
436	20240402	121100	30095190	4765	4765	4765	4765	0
437	20240402	121000	30095190	4765	4765	4765	4765	0
438	20240402	120900	30095190	4765	4765	4765	4765	0
439	20240402	120800	30095190	4765	4765	4765	4765	8
440	20240402	120700	30057070	4765	4765	4765	4765	0
441	20240402	120600	30057070	4765	4765	4765	4765	0
442	20240402	120500	30057070	4765	4765	4765	4765	0
443	20240402	120400	30057070	4765	4765	4765	4765	0
444	20240402	120300	30057070	4765	4765	4765	4765	0
445	20240402	120200	30057070	4765	4765	4765	4765	0
446	20240402	120100	30057070	4765	4765	4765	4765	0
447	20240402	120000	30057070	4765	4765	4765	4765	0
448	20240402	115900	30057070	4765	4765	4765	4765	8
449	20240402	115800	30018950	4765	4765	4765	4765	0
450	20240402	115700	30018950	4765	4765	4765	4765	0
451	20240402	115600	30018950	4765	4765	4765	4765	0
452	20240402	115500	30018950	4765	4765	4765	4765	0
453	20240402	115400	30018950	4765	4765	4765	4765	0
454	20240402	115300	30018950	4765	4765	4765	4765	0
455	20240402	115200	30018950	4765	4765	4765	4765	0
456	20240402	115100	30018950	4765	4765	4765	4765	0
457	20240402	115000	30018950	4765	4765	4765	4765	8
458	20240402	114900	29980830	4765	4765	4765	4765	0
459	20240402	114800	29980830	4765	4765	4765	4765	0
460	20240402	114700	29980830	4765	4765	4765	4765	0
461	20240402	114600	29980830	4765	4765	4765	4765	0
462	20240402	114500	29980830	4765	4765	4765	4765	0
463	20240402	114400	29980830	4765	4765	4765	4765	0
464	20240402	114300	29980830	4765	4765	4765	4765	0
465	20240402	114200	29980830	4765	4765	4765	4765	0
466	20240402	114100	29980830	4765	4765	4765	4765	8
467	20240402	114000	29942710	4765	4765	4765	4765	0
468	20240402	113900	29942710	4765	4765	4765	4765	71
469	20240402	113800	29604395	4765	4765	4765	4765	161
470	20240402	113700	28837230	4765	4765	4765	4765	0
471	20240402	113600	28837230	4765	4765	4765	4765	0
472	20240402	113500	28837230	4765	4765	4765	4765	0
473	20240402	113400	28837230	4765	4765	4765	4765	0
474	20240402	113300	28837230	4765	4765	4765	4765	0
475	20240402	113200	28837230	4765	4765	4765	4765	8
476	20240402	113100	28799110	4765	4765	4765	4765	0
477	20240402	113000	28799110	4765	4765	4765	4765	0
478	20240402	112900	28799110	4765	4765	4765	4765	0
479	20240402	112800	28799110	4765	4765	4765	4765	0
480	20240402	112700	28799110	4765	4765	4765	4765	0
481	20240402	112600	28799110	4765	4765	4765	4765	0
482	20240402	112500	28799110	4765	4765	4765	4765	0
483	20240402	112400	28799110	4765	4765	4765	4765	0
484	20240402	112300	28799110	4765	4765	4765	4765	8
485	20240402	112200	28760990	4765	4765	4765	4765	0
486	20240402	112100	28760990	4765	4765	4765	4765	0
487	20240402	112000	28760990	4765	4765	4765	4765	0
488	20240402	111900	28760990	4765	4765	4765	4765	0
489	20240402	111800	28760990	4765	4765	4765	4765	0
490	20240402	111700	28760990	4765	4765	4765	4765	0
491	20240402	111600	28760990	4765	4765	4765	4765	0
492	20240402	111500	28760990	4765	4765	4765	4765	8
493	20240402	111400	28722870	4770	4770	4770	4770	0
494	20240402	111300	28722870	4770	4770	4770	4770	0
495	20240402	111200	28722870	4770	4735	4770	4735	523
496	20240402	111100	26237405	4735	4735	4735	4735	0
497	20240402	111000	26237405	4735	4735	4735	4735	0
498	20240402	110900	26237405	4735	4735	4735	4735	0
499	20240402	110800	26237405	4735	4735	4735	4735	0
500	20240402	110700	26237405	4735	4735	4735	4735	0
501	20240402	110600	26237405	4735	4735	4735	4735	0
502	20240402	110500	26237405	4735	4735	4735	4735	0
503	20240402	110400	26237405	4735	4735	4735	4735	0
504	20240402	110300	26237405	4735	4735	4735	4735	0
505	20240402	110200	26237405	4735	4735	4735	4735	0
506	20240402	110100	26237405	4735	4735	4735	4735	0
507	20240402	110000	26237405	4735	4735	4735	4735	0
508	20240402	105900	26237405	4735	4735	4735	4735	0
509	20240402	105800	26237405	4735	4735	4735	4735	0
510	20240402	105700	26237405	4735	4735	4735	4735	0
511	20240402	105600	26237405	4735	4735	4735	4735	0
512	20240402	105500	26237405	4735	4735	4735	4735	0
513	20240402	105400	26237405	4735	4735	4735	4735	0
514	20240402	105300	26237405	4735	4735	4735	4735	0
515	20240402	105200	26237405	4735	4735	4735	4735	0
516	20240402	105100	26237405	4735	4735	4735	4735	1
517	20240402	105000	26232670	4735	4735	4735	4735	0
518	20240402	104900	26232670	4735	4735	4735	4735	0
519	20240402	104800	26232670	4735	4735	4735	4735	0
520	20240402	104700	26232670	4735	4735	4735	4735	0
521	20240402	104600	26232670	4735	4735	4735	4735	0
522	20240402	104500	26232670	4735	4735	4735	4735	0
523	20240402	104400	26232670	4735	4735	4735	4735	0
524	20240402	104300	26232670	4735	4735	4735	4735	0
525	20240402	104200	26232670	4735	4735	4735	4735	0
526	20240402	104100	26232670	4735	4735	4735	4735	0
527	20240402	104000	26232670	4735	4735	4735	4735	0
528	20240402	103900	26232670	4735	4735	4735	4735	0
529	20240402	103800	26232670	4735	4735	4735	4735	0
530	20240402	103700	26232670	4735	4735	4735	4735	0
531	20240402	103600	26232670	4735	4735	4735	4735	0
532	20240402	103500	26232670	4735	4735	4735	4735	0
533	20240402	103400	26232670	4735	4735	4735	4735	0
534	20240402	103300	26232670	4735	4735	4735	4735	0
535	20240402	103200	26232670	4735	4735	4735	4735	0
536	20240402	103100	26232670	4735	4735	4735	4735	10
537	20240402	103000	26185320	4710	4710	4710	4710	0
538	20240402	102900	26185320	4710	4710	4710	4710	0
539	20240402	102800	26185320	4710	4710	4710	4710	0
540	20240402	102700	26185320	4710	4710	4710	4710	1225
541	20240402	102600	20415570	4735	4735	4735	4735	0
542	20240402	102500	20415570	4735	4735	4735	4735	0
543	20240402	102400	20415570	4735	4735	4735	4735	0
544	20240402	102300	20415570	4735	4735	4735	4735	10
545	20240402	102200	20368220	4735	4735	4735	4735	0
546	20240402	102100	20368220	4735	4735	4735	4735	0
547	20240402	102000	20368220	4735	4735	4735	4735	0
548	20240402	101900	20368220	4735	4735	4735	4735	0
549	20240402	101800	20368220	4735	4735	4735	4735	0
550	20240402	101700	20368220	4735	4735	4735	4735	0
551	20240402	101600	20368220	4735	4735	4735	4735	0
552	20240402	101500	20368220	4735	4735	4735	4735	10
553	20240402	101400	20320870	4710	4710	4710	4710	0
554	20240402	101300	20320870	4710	4710	4710	4710	0
555	20240402	101200	20320870	4710	4710	4710	4710	0
556	20240402	101100	20320870	4710	4720	4720	4710	832
557	20240402	101000	16394430	4740	4740	4740	4740	0
558	20240402	100900	16394430	4740	4740	4740	4740	0
559	20240402	100800	16394430	4740	4740	4740	4740	25
560	20240402	100700	16275930	4750	4750	4750	4750	11
561	20240402	100600	16223680	4755	4755	4755	4755	0
562	20240402	100500	16223680	4755	4755	4755	4755	0
563	20240402	100400	16223680	4755	4755	4755	4755	35
564	20240402	100300	16057255	4770	4770	4770	4770	0
565	20240402	100200	16057255	4770	4770	4770	4770	0
566	20240402	100100	16057255	4770	4770	4770	4770	0
567	20240402	100000	16057255	4770	4770	4770	4770	0
568	20240402	095900	16057255	4770	4770	4770	4770	0
569	20240402	095800	16057255	4770	4770	4770	4770	0
570	20240402	095700	16057255	4770	4770	4770	4770	0
571	20240402	095600	16057255	4770	4770	4770	4770	0
572	20240402	095500	16057255	4770	4770	4770	4770	0
573	20240402	095400	16057255	4770	4770	4770	4770	0
574	20240402	095300	16057255	4770	4770	4770	4770	0
575	20240402	095200	16057255	4770	4770	4770	4770	0
576	20240402	095100	16057255	4770	4770	4770	4770	0
577	20240402	095000	16057255	4770	4770	4770	4770	0
578	20240402	094900	16057255	4770	4770	4770	4770	0
579	20240402	094800	16057255	4770	4770	4770	4770	0
580	20240402	094700	16057255	4770	4770	4770	4770	0
581	20240402	094600	16057255	4770	4770	4770	4770	0
582	20240402	094500	16057255	4770	4770	4770	4770	0
583	20240402	094400	16057255	4770	4770	4770	4770	998
584	20240402	094300	11296795	4770	4770	4770	4770	0
585	20240402	094200	11296795	4770	4770	4770	4770	0
586	20240402	094100	11296795	4770	4770	4770	4770	1
587	20240402	094000	11292025	4755	4755	4755	4755	0
588	20240402	093900	11292025	4755	4755	4755	4755	0
589	20240402	093800	11292025	4755	4755	4755	4755	0
590	20240402	093700	11292025	4755	4755	4755	4755	0
591	20240402	093600	11292025	4755	4755	4755	4755	0
592	20240402	093500	11292025	4755	4755	4755	4755	0
593	20240402	093400	11292025	4755	4755	4755	4755	0
594	20240402	093300	11292025	4755	4755	4755	4755	0
595	20240402	093200	11292025	4755	4755	4755	4755	0
596	20240402	093100	11292025	4755	4755	4755	4755	0
597	20240402	093000	11292025	4755	4755	4755	4755	0
598	20240402	092900	11292025	4755	4755	4755	4755	0
599	20240402	092800	11292025	4755	4755	4755	4755	0
600	20240402	092700	11292025	4755	4755	4755	4755	0
601	20240402	092600	11292025	4755	4755	4755	4755	0
602	20240402	092500	11292025	4755	4720	4755	4720	2092
603	20240402	092400	1360800	4720	4720	4720	4720	63
604	20240402	092300	1063440	4720	4720	4720	4720	0
605	20240402	092200	1063440	4720	4720	4720	4720	43
606	20240402	092100	860480	4745	4745	4745	4745	0
607	20240402	092000	860480	4745	4745	4745	4745	0
608	20240402	091900	860480	4745	4745	4745	4745	0
609	20240402	091800	860480	4745	4745	4745	4745	0
610	20240402	091700	860480	4745	4745	4745	4745	0
611	20240402	091600	860480	4745	4745	4745	4745	0
612	20240402	091500	860480	4745	4745	4745	4745	0
613	20240402	091400	860480	4745	4745	4745	4745	0
614	20240402	091300	860480	4745	4745	4745	4745	0
615	20240402	091200	860480	4745	4745	4745	4745	0
616	20240402	091100	860480	4745	4745	4745	4745	0
617	20240402	091000	860480	4745	4745	4745	4745	0
618	20240402	090900	860480	4745	4745	4745	4745	0
619	20240402	090800	860480	4745	4745	4745	4745	0
620	20240402	090700	860480	4745	4745	4745	4745	8
621	20240402	090600	822520	4730	4730	4730	4730	0
622	20240402	090500	822520	4730	4730	4730	4730	0
623	20240402	090400	822520	4730	4730	4730	4730	0
624	20240402	090300	822520	4730	4730	4730	4730	0
625	20240402	090200	822520	4730	4730	4730	4730	0
626	20240402	090100	822520	4730	4730	4730	4730	0
627	20240402	090000	822520	4730	4710	4730	4710	174