KissMeData/155660/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	200600	41349265	4135	4135	4135	4135	256
3	20240415	200500	41349265	4135	4135	4135	4135	0
4	20240415	200400	41349265	4135	4135	4135	4135	0
5	20240415	200300	41349265	4135	4135	4135	4135	0
6	20240415	200200	41349265	4135	4135	4135	4135	0
7	20240415	200100	41349265	4135	4135	4135	4135	0
8	20240415	200000	41349265	4135	4135	4135	4135	0
9	20240415	195900	41349265	4135	4135	4135	4135	0
10	20240415	195800	41349265	4135	4135	4135	4135	0
11	20240415	195700	41349265	4135	4135	4135	4135	0
12	20240415	195600	41349265	4135	4135	4135	4135	0
13	20240415	195500	41349265	4135	4135	4135	4135	0
14	20240415	195400	41349265	4135	4135	4135	4135	0
15	20240415	195300	41349265	4135	4135	4135	4135	0
16	20240415	195200	41349265	4135	4135	4135	4135	0
17	20240415	195100	41349265	4135	4135	4135	4135	0
18	20240415	195000	41349265	4135	4135	4135	4135	0
19	20240415	194900	41349265	4135	4135	4135	4135	0
20	20240415	194800	41349265	4135	4135	4135	4135	0
21	20240415	194700	41349265	4135	4135	4135	4135	0
22	20240415	194600	41349265	4135	4135	4135	4135	0
23	20240415	194500	41349265	4135	4135	4135	4135	0
24	20240415	194400	41349265	4135	4135	4135	4135	0
25	20240415	194300	41349265	4135	4135	4135	4135	0
26	20240415	194200	41349265	4135	4135	4135	4135	0
27	20240415	194100	41349265	4135	4135	4135	4135	0
28	20240415	194000	41349265	4135	4135	4135	4135	0
29	20240415	193900	41349265	4135	4135	4135	4135	0
30	20240415	193800	41349265	4135	4135	4135	4135	0
31	20240415	193700	41349265	4135	4135	4135	4135	0
32	20240415	193600	41349265	4135	4135	4135	4135	256
33	20240415	193500	41349265	4135	4135	4135	4135	0
34	20240415	193400	41349265	4135	4135	4135	4135	0
35	20240415	193300	41349265	4135	4135	4135	4135	0
36	20240415	193200	41349265	4135	4135	4135	4135	0
37	20240415	193100	41349265	4135	4135	4135	4135	0
38	20240415	193000	41349265	4135	4135	4135	4135	0
39	20240415	192900	41349265	4135	4135	4135	4135	0
40	20240415	192800	41349265	4135	4135	4135	4135	0
41	20240415	192700	41349265	4135	4135	4135	4135	0
42	20240415	192600	41349265	4135	4135	4135	4135	0
43	20240415	192500	41349265	4135	4135	4135	4135	0
44	20240415	192400	41349265	4135	4135	4135	4135	0
45	20240415	192300	41349265	4135	4135	4135	4135	0
46	20240415	192200	41349265	4135	4135	4135	4135	0
47	20240415	192100	41349265	4135	4135	4135	4135	0
48	20240415	192000	41349265	4135	4135	4135	4135	0
49	20240415	191900	41349265	4135	4135	4135	4135	0
50	20240415	191800	41349265	4135	4135	4135	4135	0
51	20240415	191700	41349265	4135	4135	4135	4135	0
52	20240415	191600	41349265	4135	4135	4135	4135	0
53	20240415	191500	41349265	4135	4135	4135	4135	0
54	20240415	191400	41349265	4135	4135	4135	4135	0
55	20240415	191300	41349265	4135	4135	4135	4135	0
56	20240415	191200	41349265	4135	4135	4135	4135	0
57	20240415	191100	41349265	4135	4135	4135	4135	0
58	20240415	191000	41349265	4135	4135	4135	4135	0
59	20240415	190900	41349265	4135	4135	4135	4135	0
60	20240415	190800	41349265	4135	4135	4135	4135	0
61	20240415	190700	41349265	4135	4135	4135	4135	0
62	20240415	190600	41349265	4135	4135	4135	4135	256
63	20240415	190500	41349265	4135	4135	4135	4135	0
64	20240415	190400	41349265	4135	4135	4135	4135	0
65	20240415	190300	41349265	4135	4135	4135	4135	0
66	20240415	190200	41349265	4135	4135	4135	4135	0
67	20240415	190100	41349265	4135	4135	4135	4135	0
68	20240415	190000	41349265	4135	4135	4135	4135	0
69	20240415	185900	41349265	4135	4135	4135	4135	0
70	20240415	185800	41349265	4135	4135	4135	4135	0
71	20240415	185700	41349265	4135	4135	4135	4135	0
72	20240415	185600	41349265	4135	4135	4135	4135	0
73	20240415	185500	41349265	4135	4135	4135	4135	0
74	20240415	185400	41349265	4135	4135	4135	4135	0
75	20240415	185300	41349265	4135	4135	4135	4135	0
76	20240415	185200	41349265	4135	4135	4135	4135	0
77	20240415	185100	41349265	4135	4135	4135	4135	0
78	20240415	185000	41349265	4135	4135	4135	4135	0
79	20240415	184900	41349265	4135	4135	4135	4135	0
80	20240415	184800	41349265	4135	4135	4135	4135	0
81	20240415	184700	41349265	4135	4135	4135	4135	0
82	20240415	184600	41349265	4135	4135	4135	4135	0
83	20240415	184500	41349265	4135	4135	4135	4135	0
84	20240415	184400	41349265	4135	4135	4135	4135	0
85	20240415	184300	41349265	4135	4135	4135	4135	0
86	20240415	184200	41349265	4135	4135	4135	4135	0
87	20240415	184100	41349265	4135	4135	4135	4135	0
88	20240415	184000	41349265	4135	4135	4135	4135	0
89	20240415	183900	41349265	4135	4135	4135	4135	0
90	20240415	183800	41349265	4135	4135	4135	4135	0
91	20240415	183700	41349265	4135	4135	4135	4135	0
92	20240415	183600	41349265	4135	4135	4135	4135	256
93	20240415	183500	41349265	4135	4135	4135	4135	0
94	20240415	183400	41349265	4135	4135	4135	4135	0
95	20240415	183300	41349265	4135	4135	4135	4135	0
96	20240415	183200	41349265	4135	4135	4135	4135	0
97	20240415	183100	41349265	4135	4135	4135	4135	0
98	20240415	183000	41349265	4135	4135	4135	4135	0
99	20240415	182900	41349265	4135	4135	4135	4135	0
100	20240415	182800	41349265	4135	4135	4135	4135	0
101	20240415	182700	41349265	4135	4135	4135	4135	0
102	20240415	182600	41349265	4135	4135	4135	4135	0
103	20240415	182500	41349265	4135	4135	4135	4135	0
104	20240415	182400	41349265	4135	4135	4135	4135	0
105	20240415	182300	41349265	4135	4135	4135	4135	0
106	20240415	182200	41349265	4135	4135	4135	4135	0
107	20240415	182100	41349265	4135	4135	4135	4135	0
108	20240415	182000	41349265	4135	4135	4135	4135	0
109	20240415	181900	41349265	4135	4135	4135	4135	0
110	20240415	181800	41349265	4135	4135	4135	4135	0
111	20240415	181700	41349265	4135	4135	4135	4135	0
112	20240415	181600	41349265	4135	4135	4135	4135	0
113	20240415	181500	41349265	4135	4135	4135	4135	0
114	20240415	181400	41349265	4135	4135	4135	4135	0
115	20240415	181300	41349265	4135	4135	4135	4135	0
116	20240415	181200	41349265	4135	4135	4135	4135	0
117	20240415	181100	41349265	4135	4135	4135	4135	0
118	20240415	181000	41349265	4135	4135	4135	4135	0
119	20240415	180900	41349265	4135	4135	4135	4135	0
120	20240415	180800	41349265	4135	4135	4135	4135	0
121	20240415	180700	41349265	4135	4135	4135	4135	0
122	20240415	180600	41349265	4135	4135	4135	4135	256
123	20240415	180500	41349265	4135	4135	4135	4135	0
124	20240415	180400	41349265	4135	4135	4135	4135	0
125	20240415	180300	41349265	4135	4135	4135	4135	0
126	20240415	180200	41349265	4135	4135	4135	4135	0
127	20240415	180100	41349265	4135	4135	4135	4135	0
128	20240415	180000	41349265	4135	4135	4135	4135	0
129	20240415	175900	41349265	4135	4135	4135	4135	0
130	20240415	175800	41349265	4135	4135	4135	4135	0
131	20240415	175700	41349265	4135	4135	4135	4135	0
132	20240415	175600	41349265	4135	4135	4135	4135	0
133	20240415	175500	41349265	4135	4135	4135	4135	0
134	20240415	175400	41349265	4135	4135	4135	4135	0
135	20240415	175300	41349265	4135	4135	4135	4135	0
136	20240415	175200	41349265	4135	4135	4135	4135	0
137	20240415	175100	41349265	4135	4135	4135	4135	0
138	20240415	175000	41349265	4135	4135	4135	4135	0
139	20240415	174900	41349265	4135	4135	4135	4135	0
140	20240415	174800	41349265	4135	4135	4135	4135	0
141	20240415	174700	41349265	4135	4135	4135	4135	0
142	20240415	174600	41349265	4135	4135	4135	4135	0
143	20240415	174500	41349265	4135	4135	4135	4135	0
144	20240415	174400	41349265	4135	4135	4135	4135	0
145	20240415	174300	41349265	4135	4135	4135	4135	0
146	20240415	174200	41349265	4135	4135	4135	4135	0
147	20240415	174100	41349265	4135	4135	4135	4135	0
148	20240415	174000	41349265	4135	4135	4135	4135	0
149	20240415	173900	41349265	4135	4135	4135	4135	0
150	20240415	173800	41349265	4135	4135	4135	4135	0
151	20240415	173700	41349265	4135	4135	4135	4135	0
152	20240415	173600	41349265	4135	4135	4135	4135	256
153	20240415	173500	41349265	4135	4135	4135	4135	0
154	20240415	173400	41349265	4135	4135	4135	4135	0
155	20240415	173300	41349265	4135	4135	4135	4135	0
156	20240415	173200	41349265	4135	4135	4135	4135	0
157	20240415	173100	41349265	4135	4135	4135	4135	0
158	20240415	173000	41349265	4135	4135	4135	4135	0
159	20240415	172900	41349265	4135	4135	4135	4135	0
160	20240415	172800	41349265	4135	4135	4135	4135	0
161	20240415	172700	41349265	4135	4135	4135	4135	0
162	20240415	172600	41349265	4135	4135	4135	4135	0
163	20240415	172500	41349265	4135	4135	4135	4135	0
164	20240415	172400	41349265	4135	4135	4135	4135	0
165	20240415	172300	41349265	4135	4135	4135	4135	0
166	20240415	172200	41349265	4135	4135	4135	4135	0
167	20240415	172100	41349265	4135	4135	4135	4135	0
168	20240415	172000	41349265	4135	4135	4135	4135	0
169	20240415	171900	41349265	4135	4135	4135	4135	0
170	20240415	171800	41349265	4135	4135	4135	4135	0
171	20240415	171700	41349265	4135	4135	4135	4135	0
172	20240415	171600	41349265	4135	4135	4135	4135	0
173	20240415	171500	41349265	4135	4135	4135	4135	0
174	20240415	171400	41349265	4135	4135	4135	4135	0
175	20240415	171300	41349265	4135	4135	4135	4135	0
176	20240415	171200	41349265	4135	4135	4135	4135	0
177	20240415	171100	41349265	4135	4135	4135	4135	0
178	20240415	171000	41349265	4135	4135	4135	4135	0
179	20240415	170900	41349265	4135	4135	4135	4135	0
180	20240415	170800	41349265	4135	4135	4135	4135	0
181	20240415	170700	41349265	4135	4135	4135	4135	0
182	20240415	170600	41349265	4135	4135	4135	4135	256
183	20240415	170500	41349265	4135	4135	4135	4135	0
184	20240415	170400	41349265	4135	4135	4135	4135	0
185	20240415	170300	41349265	4135	4135	4135	4135	0
186	20240415	170200	41349265	4135	4135	4135	4135	0
187	20240415	170100	41349265	4135	4135	4135	4135	0
188	20240415	170000	41349265	4135	4135	4135	4135	0
189	20240415	165900	41349265	4135	4135	4135	4135	0
190	20240415	165800	41349265	4135	4135	4135	4135	0
191	20240415	165700	41349265	4135	4135	4135	4135	0
192	20240415	165600	41349265	4135	4135	4135	4135	0
193	20240415	165500	41349265	4135	4135	4135	4135	0
194	20240415	165400	41349265	4135	4135	4135	4135	0
195	20240415	165300	41349265	4135	4135	4135	4135	0
196	20240415	165200	41349265	4135	4135	4135	4135	0
197	20240415	165100	41349265	4135	4135	4135	4135	0
198	20240415	165000	41349265	4135	4135	4135	4135	0
199	20240415	164900	41349265	4135	4135	4135	4135	0
200	20240415	164800	41349265	4135	4135	4135	4135	0
201	20240415	164700	41349265	4135	4135	4135	4135	0
202	20240415	164600	41349265	4135	4135	4135	4135	0
203	20240415	164500	41349265	4135	4135	4135	4135	0
204	20240415	164400	41349265	4135	4135	4135	4135	0
205	20240415	164300	41349265	4135	4135	4135	4135	0
206	20240415	164200	41349265	4135	4135	4135	4135	0
207	20240415	164100	41349265	4135	4135	4135	4135	0
208	20240415	164000	41349265	4135	4135	4135	4135	0
209	20240415	163900	41349265	4135	4135	4135	4135	0
210	20240415	163800	41349265	4135	4135	4135	4135	0
211	20240415	163700	41349265	4135	4135	4135	4135	0
212	20240415	163600	41349265	4135	4135	4135	4135	256
213	20240415	163500	41349265	4135	4135	4135	4135	0
214	20240415	163400	41349265	4135	4135	4135	4135	0
215	20240415	163300	41349265	4135	4135	4135	4135	0
216	20240415	163200	41349265	4135	4135	4135	4135	0
217	20240415	163100	41349265	4135	4135	4135	4135	0
218	20240415	163000	41349265	4135	4135	4135	4135	0
219	20240415	162900	41349265	4135	4135	4135	4135	0
220	20240415	162800	41349265	4135	4135	4135	4135	0
221	20240415	162700	41349265	4135	4135	4135	4135	0
222	20240415	162600	41349265	4135	4135	4135	4135	0
223	20240415	162500	41349265	4135	4135	4135	4135	0
224	20240415	162400	41349265	4135	4135	4135	4135	0
225	20240415	162300	41349265	4135	4135	4135	4135	0
226	20240415	162200	41349265	4135	4135	4135	4135	0
227	20240415	162100	41349265	4135	4135	4135	4135	0
228	20240415	162000	41349265	4135	4135	4135	4135	0
229	20240415	161900	41349265	4135	4135	4135	4135	0
230	20240415	161800	41349265	4135	4135	4135	4135	0
231	20240415	161700	41349265	4135	4135	4135	4135	0
232	20240415	161600	41349265	4135	4135	4135	4135	0
233	20240415	161500	41349265	4135	4135	4135	4135	0
234	20240415	161400	41349265	4135	4135	4135	4135	0
235	20240415	161300	41349265	4135	4135	4135	4135	0
236	20240415	161200	41349265	4135	4135	4135	4135	0
237	20240415	161100	41349265	4135	4135	4135	4135	0
238	20240415	161000	41349265	4135	4135	4135	4135	0
239	20240415	160900	41349265	4135	4135	4135	4135	0
240	20240415	160800	41349265	4135	4135	4135	4135	0
241	20240415	160700	41349265	4135	4135	4135	4135	0
242	20240415	160600	41349265	4135	4135	4135	4135	256
243	20240415	160500	41349265	4135	4135	4135	4135	0
244	20240415	160400	41349265	4135	4135	4135	4135	0
245	20240415	160300	41349265	4135	4135	4135	4135	0
246	20240415	160200	41349265	4135	4135	4135	4135	0
247	20240415	160100	41349265	4135	4135	4135	4135	0
248	20240415	160000	41349265	4135	4135	4135	4135	0
249	20240415	155900	41349265	4135	4135	4135	4135	0
250	20240415	155800	41349265	4135	4135	4135	4135	0
251	20240415	155700	41349265	4135	4135	4135	4135	0
252	20240415	155600	41349265	4135	4135	4135	4135	0
253	20240415	155500	41349265	4135	4135	4135	4135	0
254	20240415	155400	41349265	4135	4135	4135	4135	0
255	20240415	155300	41349265	4135	4135	4135	4135	0
256	20240415	155200	41349265	4135	4135	4135	4135	0
257	20240415	155100	41349265	4135	4135	4135	4135	0
258	20240415	155000	41349265	4135	4135	4135	4135	0
259	20240415	154900	41349265	4135	4135	4135	4135	0
260	20240415	154800	41349265	4135	4135	4135	4135	0
261	20240415	154700	41349265	4135	4135	4135	4135	0
262	20240415	154600	41349265	4135	4135	4135	4135	0
263	20240415	154500	41349265	4135	4135	4135	4135	0
264	20240415	154400	41349265	4135	4135	4135	4135	0
265	20240415	154300	41349265	4135	4135	4135	4135	0
266	20240415	154200	41349265	4135	4135	4135	4135	0
267	20240415	154100	41349265	4135	4135	4135	4135	0
268	20240415	154000	41349265	4135	4135	4135	4135	0
269	20240415	153900	41349265	4135	4135	4135	4135	0
270	20240415	153800	41349265	4135	4135	4135	4135	0
271	20240415	153700	41349265	4135	4135	4135	4135	0
272	20240415	153600	41349265	4135	4135	4135	4135	256
273	20240415	153500	41349265	4135	4135	4135	4135	0
274	20240415	153400	41349265	4135	4135	4135	4135	0
275	20240415	153300	41349265	4135	4135	4135	4135	0
276	20240415	153200	41349265	4135	4135	4135	4135	0
277	20240415	153100	41349265	4135	4135	4135	4135	0
278	20240415	153000	41349265	4135	4135	4135	4135	256
279	20240415	152900	40290705	4145	4145	4145	4145	0
280	20240415	152800	40290705	4145	4145	4145	4145	0
281	20240415	152700	40290705	4145	4145	4145	4145	0
282	20240415	152600	40290705	4145	4145	4145	4145	0
283	20240415	152500	40290705	4145	4145	4145	4145	0
284	20240415	152400	40290705	4145	4145	4145	4145	0
285	20240415	152300	40290705	4145	4145	4145	4145	0
286	20240415	152200	40290705	4145	4145	4145	4145	0
287	20240415	152100	40290705	4145	4145	4145	4145	0
288	20240415	152000	40290705	4145	4145	4145	4145	0
289	20240415	151900	40290705	4145	4145	4145	4145	0
290	20240415	151800	40290705	4145	4145	4145	4145	5
291	20240415	151700	40269980	4145	4145	4145	4145	0
292	20240415	151600	40269980	4145	4145	4145	4145	0
293	20240415	151500	40269980	4145	4145	4145	4145	0
294	20240415	151400	40269980	4145	4145	4145	4145	0
295	20240415	151300	40269980	4145	4145	4145	4145	0
296	20240415	151200	40269980	4145	4145	4145	4145	10
297	20240415	151100	40228530	4145	4145	4145	4145	50
298	20240415	151000	40021280	4145	4145	4145	4145	39
299	20240415	150900	39859625	4155	4155	4155	4155	0
300	20240415	150800	39859625	4155	4155	4155	4155	0
301	20240415	150700	39859625	4155	4155	4155	4155	121
302	20240415	150600	39356870	4140	4140	4140	4140	0
303	20240415	150500	39356870	4140	4140	4140	4140	0
304	20240415	150400	39356870	4140	4140	4140	4140	0
305	20240415	150300	39356870	4140	4140	4140	4140	0
306	20240415	150200	39356870	4140	4140	4140	4140	0
307	20240415	150100	39356870	4140	4140	4140	4140	0
308	20240415	150000	39356870	4140	4140	4140	4140	0
309	20240415	145900	39356870	4140	4140	4140	4140	0
310	20240415	145800	39356870	4140	4140	4140	4140	0
311	20240415	145700	39356870	4140	4140	4140	4140	6
312	20240415	145600	39332030	4140	4140	4140	4140	0
313	20240415	145500	39332030	4140	4140	4140	4140	0
314	20240415	145400	39332030	4140	4140	4140	4140	0
315	20240415	145300	39332030	4140	4140	4140	4140	0
316	20240415	145200	39332030	4140	4140	4140	4140	0
317	20240415	145100	39332030	4140	4140	4140	4140	49
318	20240415	145000	39129170	4140	4140	4140	4140	0
319	20240415	144900	39129170	4140	4140	4140	4140	0
320	20240415	144800	39129170	4140	4140	4140	4140	0
321	20240415	144700	39129170	4140	4140	4140	4140	0
322	20240415	144600	39129170	4140	4140	4140	4140	0
323	20240415	144500	39129170	4140	4140	4140	4140	0
324	20240415	144400	39129170	4140	4140	4140	4140	0
325	20240415	144300	39129170	4140	4140	4140	4140	0
326	20240415	144200	39129170	4140	4140	4140	4140	0
327	20240415	144100	39129170	4140	4140	4140	4140	0
328	20240415	144000	39129170	4140	4140	4140	4140	0
329	20240415	143900	39129170	4140	4140	4140	4140	0
330	20240415	143800	39129170	4140	4140	4140	4140	0
331	20240415	143700	39129170	4140	4140	4140	4140	0
332	20240415	143600	39129170	4140	4140	4140	4140	0
333	20240415	143500	39129170	4140	4140	4140	4140	0
334	20240415	143400	39129170	4140	4140	4140	4140	0
335	20240415	143300	39129170	4140	4140	4140	4140	0
336	20240415	143200	39129170	4140	4140	4140	4140	0
337	20240415	143100	39129170	4140	4140	4140	4140	0
338	20240415	143000	39129170	4140	4140	4140	4140	0
339	20240415	142900	39129170	4140	4140	4140	4140	0
340	20240415	142800	39129170	4140	4140	4140	4140	0
341	20240415	142700	39129170	4140	4140	4140	4140	1
342	20240415	142600	39125030	4140	4140	4140	4140	0
343	20240415	142500	39125030	4140	4140	4140	4140	0
344	20240415	142400	39125030	4140	4140	4140	4140	0
345	20240415	142300	39125030	4140	4140	4140	4140	0
346	20240415	142200	39125030	4140	4140	4140	4140	0
347	20240415	142100	39125030	4140	4140	4140	4140	0
348	20240415	142000	39125030	4140	4140	4140	4140	0
349	20240415	141900	39125030	4140	4140	4140	4140	1
350	20240415	141800	39120890	4150	4150	4150	4150	0
351	20240415	141700	39120890	4150	4150	4150	4150	0
352	20240415	141600	39120890	4150	4150	4150	4150	0
353	20240415	141500	39120890	4150	4140	4150	4140	2
354	20240415	141400	39112600	4145	4145	4145	4145	0
355	20240415	141300	39112600	4145	4145	4145	4145	0
356	20240415	141200	39112600	4145	4145	4145	4145	0
357	20240415	141100	39112600	4145	4145	4145	4145	0
358	20240415	141000	39112600	4145	4145	4145	4145	0
359	20240415	140900	39112600	4145	4145	4145	4145	0
360	20240415	140800	39112600	4145	4145	4145	4145	0
361	20240415	140700	39112600	4145	4145	4145	4145	0
362	20240415	140600	39112600	4145	4145	4145	4145	0
363	20240415	140500	39112600	4145	4145	4145	4145	0
364	20240415	140400	39112600	4145	4145	4145	4145	0
365	20240415	140300	39112600	4145	4145	4145	4145	1
366	20240415	140200	39108455	4135	4135	4135	4135	1
367	20240415	140100	39104320	4135	4135	4135	4135	0
368	20240415	140000	39104320	4135	4135	4135	4135	0
369	20240415	135900	39104320	4135	4135	4135	4135	0
370	20240415	135800	39104320	4135	4140	4140	4135	193
371	20240415	135700	38305365	4135	4135	4135	4135	0
372	20240415	135600	38305365	4135	4135	4135	4135	0
373	20240415	135500	38305365	4135	4135	4135	4135	0
374	20240415	135400	38305365	4135	4135	4135	4135	0
375	20240415	135300	38305365	4135	4135	4135	4135	0
376	20240415	135200	38305365	4135	4135	4135	4135	0
377	20240415	135100	38305365	4135	4135	4135	4135	0
378	20240415	135000	38305365	4135	4135	4135	4135	0
379	20240415	134900	38305365	4135	4135	4135	4135	0
380	20240415	134800	38305365	4135	4135	4135	4135	0
381	20240415	134700	38305365	4135	4135	4135	4135	0
382	20240415	134600	38305365	4135	4135	4135	4135	0
383	20240415	134500	38305365	4135	4135	4135	4135	0
384	20240415	134400	38305365	4135	4135	4135	4135	248
385	20240415	134300	37279885	4135	4135	4135	4135	0
386	20240415	134200	37279885	4135	4135	4135	4135	0
387	20240415	134100	37279885	4135	4135	4135	4135	0
388	20240415	134000	37279885	4135	4135	4135	4135	0
389	20240415	133900	37279885	4135	4135	4135	4135	0
390	20240415	133800	37279885	4135	4135	4135	4135	0
391	20240415	133700	37279885	4135	4135	4135	4135	0
392	20240415	133600	37279885	4135	4135	4135	4135	0
393	20240415	133500	37279885	4135	4135	4135	4135	0
394	20240415	133400	37279885	4135	4135	4135	4135	1
395	20240415	133300	37275750	4135	4135	4135	4135	0
396	20240415	133200	37275750	4135	4135	4135	4135	0
397	20240415	133100	37275750	4135	4135	4135	4135	0
398	20240415	133000	37275750	4135	4135	4135	4135	0
399	20240415	132900	37275750	4135	4135	4135	4135	40
400	20240415	132800	37110350	4135	4135	4135	4135	0
401	20240415	132700	37110350	4135	4135	4135	4135	0
402	20240415	132600	37110350	4135	4135	4135	4135	0
403	20240415	132500	37110350	4135	4135	4135	4135	0
404	20240415	132400	37110350	4135	4135	4135	4135	0
405	20240415	132300	37110350	4135	4135	4135	4135	0
406	20240415	132200	37110350	4135	4135	4135	4135	0
407	20240415	132100	37110350	4135	4135	4135	4135	0
408	20240415	132000	37110350	4135	4135	4135	4135	0
409	20240415	131900	37110350	4135	4135	4135	4135	0
410	20240415	131800	37110350	4135	4135	4135	4135	0
411	20240415	131700	37110350	4135	4135	4135	4135	0
412	20240415	131600	37110350	4135	4135	4135	4135	0
413	20240415	131500	37110350	4135	4135	4135	4135	0
414	20240415	131400	37110350	4135	4135	4135	4135	0
415	20240415	131300	37110350	4135	4135	4135	4135	1100
416	20240415	131200	32561850	4140	4140	4140	4140	0
417	20240415	131100	32561850	4140	4140	4140	4140	0
418	20240415	131000	32561850	4140	4140	4140	4140	0
419	20240415	130900	32561850	4140	4140	4140	4140	0
420	20240415	130800	32561850	4140	4140	4140	4140	0
421	20240415	130700	32561850	4140	4140	4140	4140	0
422	20240415	130600	32561850	4140	4140	4140	4140	0
423	20240415	130500	32561850	4140	4140	4140	4140	0
424	20240415	130400	32561850	4140	4140	4140	4140	0
425	20240415	130300	32561850	4140	4140	4140	4140	0
426	20240415	130200	32561850	4140	4140	4140	4140	1114
427	20240415	130100	27949890	4145	4145	4145	4145	0
428	20240415	130000	27949890	4145	4145	4145	4145	0
429	20240415	125900	27949890	4145	4145	4145	4145	0
430	20240415	125800	27949890	4145	4145	4145	4145	0
431	20240415	125700	27949890	4145	4145	4145	4145	20
432	20240415	125600	27866990	4145	4145	4145	4145	200
433	20240415	125500	27037990	4135	4135	4135	4135	0
434	20240415	125400	27037990	4135	4135	4135	4135	0
435	20240415	125300	27037990	4135	4135	4135	4135	0
436	20240415	125200	27037990	4135	4135	4135	4135	0
437	20240415	125100	27037990	4135	4135	4135	4135	0
438	20240415	125000	27037990	4135	4135	4135	4135	0
439	20240415	124900	27037990	4135	4135	4135	4135	0
440	20240415	124800	27037990	4135	4135	4135	4135	0
441	20240415	124700	27037990	4135	4135	4135	4135	0
442	20240415	124600	27037990	4135	4135	4135	4135	0
443	20240415	124500	27037990	4135	4135	4135	4135	0
444	20240415	124400	27037990	4135	4135	4135	4135	0
445	20240415	124300	27037990	4135	4135	4135	4135	0
446	20240415	124200	27037990	4135	4135	4135	4135	0
447	20240415	124100	27037990	4135	4135	4135	4135	0
448	20240415	124000	27037990	4135	4135	4135	4135	0
449	20240415	123900	27037990	4135	4135	4135	4135	0
450	20240415	123800	27037990	4135	4135	4135	4135	0
451	20240415	123700	27037990	4135	4135	4135	4135	0
452	20240415	123600	27037990	4135	4135	4135	4135	0
453	20240415	123500	27037990	4135	4135	4135	4135	0
454	20240415	123400	27037990	4135	4135	4135	4135	0
455	20240415	123300	27037990	4135	4135	4135	4135	0
456	20240415	123200	27037990	4135	4135	4135	4135	0
457	20240415	123100	27037990	4135	4135	4135	4135	0
458	20240415	123000	27037990	4135	4140	4140	4135	14
459	20240415	122900	26980085	4140	4140	4140	4140	0
460	20240415	122800	26980085	4140	4140	4140	4140	0
461	20240415	122700	26980085	4140	4140	4140	4140	0
462	20240415	122600	26980085	4140	4140	4140	4140	51
463	20240415	122500	26768945	4140	4140	4140	4140	0
464	20240415	122400	26768945	4140	4140	4140	4140	0
465	20240415	122300	26768945	4140	4140	4140	4140	0
466	20240415	122200	26768945	4140	4140	4140	4140	0
467	20240415	122100	26768945	4140	4140	4140	4140	0
468	20240415	122000	26768945	4140	4140	4140	4140	0
469	20240415	121900	26768945	4140	4140	4140	4140	0
470	20240415	121800	26768945	4140	4140	4140	4140	0
471	20240415	121700	26768945	4140	4140	4140	4140	0
472	20240415	121600	26768945	4140	4140	4140	4140	0
473	20240415	121500	26768945	4140	4140	4140	4140	0
474	20240415	121400	26768945	4140	4140	4140	4140	0
475	20240415	121300	26768945	4140	4140	4140	4140	0
476	20240415	121200	26768945	4140	4140	4140	4140	0
477	20240415	121100	26768945	4140	4140	4140	4140	0
478	20240415	121000	26768945	4140	4140	4140	4140	0
479	20240415	120900	26768945	4140	4140	4140	4140	0
480	20240415	120800	26768945	4140	4140	4140	4140	290
481	20240415	120700	25568345	4145	4145	4145	4145	0
482	20240415	120600	25568345	4145	4145	4145	4145	0
483	20240415	120500	25568345	4145	4145	4145	4145	0
484	20240415	120400	25568345	4145	4145	4145	4145	0
485	20240415	120300	25568345	4145	4145	4145	4145	0
486	20240415	120200	25568345	4145	4145	4145	4145	0
487	20240415	120100	25568345	4145	4145	4145	4145	0
488	20240415	120000	25568345	4145	4145	4145	4145	0
489	20240415	115900	25568345	4145	4145	4145	4145	147
490	20240415	115800	24959030	4155	4155	4155	4155	0
491	20240415	115700	24959030	4155	4155	4155	4155	0
492	20240415	115600	24959030	4155	4155	4155	4155	0
493	20240415	115500	24959030	4155	4155	4155	4155	0
494	20240415	115400	24959030	4155	4155	4155	4155	0
495	20240415	115300	24959030	4155	4155	4155	4155	0
496	20240415	115200	24959030	4155	4155	4155	4155	5
497	20240415	115100	24938255	4160	4160	4160	4160	0
498	20240415	115000	24938255	4160	4160	4160	4160	0
499	20240415	114900	24938255	4160	4160	4160	4160	0
500	20240415	114800	24938255	4160	4160	4160	4160	0
501	20240415	114700	24938255	4160	4160	4160	4160	0
502	20240415	114600	24938255	4160	4160	4160	4160	0
503	20240415	114500	24938255	4160	4160	4160	4160	0
504	20240415	114400	24938255	4160	4160	4160	4160	0
505	20240415	114300	24938255	4160	4160	4160	4160	0
506	20240415	114200	24938255	4160	4160	4160	4160	0
507	20240415	114100	24938255	4160	4160	4160	4160	0
508	20240415	114000	24938255	4160	4160	4160	4160	0
509	20240415	113900	24938255	4160	4160	4160	4160	0
510	20240415	113800	24938255	4160	4160	4160	4160	0
511	20240415	113700	24938255	4160	4160	4160	4160	0
512	20240415	113600	24938255	4160	4160	4160	4160	0
513	20240415	113500	24938255	4160	4160	4160	4160	0
514	20240415	113400	24938255	4160	4160	4160	4160	0
515	20240415	113300	24938255	4160	4160	4160	4160	0
516	20240415	113200	24938255	4160	4160	4160	4160	0
517	20240415	113100	24938255	4160	4160	4160	4160	1
518	20240415	113000	24934095	4145	4145	4145	4145	0
519	20240415	112900	24934095	4145	4145	4145	4145	0
520	20240415	112800	24934095	4145	4145	4145	4145	0
521	20240415	112700	24934095	4145	4145	4145	4145	0
522	20240415	112600	24934095	4145	4145	4145	4145	0
523	20240415	112500	24934095	4145	4145	4145	4145	0
524	20240415	112400	24934095	4145	4145	4145	4145	0
525	20240415	112300	24934095	4145	4145	4145	4145	0
526	20240415	112200	24934095	4145	4145	4145	4145	0
527	20240415	112100	24934095	4145	4145	4145	4145	0
528	20240415	112000	24934095	4145	4145	4145	4145	0
529	20240415	111900	24934095	4145	4145	4145	4145	0
530	20240415	111800	24934095	4145	4145	4145	4145	0
531	20240415	111700	24934095	4145	4145	4145	4145	0
532	20240415	111600	24934095	4145	4145	4145	4145	0
533	20240415	111500	24934095	4145	4145	4145	4145	0
534	20240415	111400	24934095	4145	4145	4145	4145	0
535	20240415	111300	24934095	4145	4145	4145	4145	0
536	20240415	111200	24934095	4145	4145	4145	4145	230
537	20240415	111100	23980745	4145	4145	4145	4145	0
538	20240415	111000	23980745	4145	4145	4145	4145	0
539	20240415	110900	23980745	4145	4145	4145	4145	0
540	20240415	110800	23980745	4145	4145	4145	4145	0
541	20240415	110700	23980745	4145	4145	4145	4145	0
542	20240415	110600	23980745	4145	4145	4145	4145	0
543	20240415	110500	23980745	4145	4145	4145	4145	0
544	20240415	110400	23980745	4145	4145	4145	4145	0
545	20240415	110300	23980745	4145	4145	4145	4145	0
546	20240415	110200	23980745	4145	4145	4145	4145	0
547	20240415	110100	23980745	4145	4145	4145	4145	0
548	20240415	110000	23980745	4145	4145	4145	4145	0
549	20240415	105900	23980745	4145	4145	4145	4145	0
550	20240415	105800	23980745	4145	4145	4145	4145	0
551	20240415	105700	23980745	4145	4145	4145	4145	0
552	20240415	105600	23980745	4145	4145	4145	4145	0
553	20240415	105500	23980745	4145	4145	4145	4145	0
554	20240415	105400	23980745	4145	4145	4145	4145	0
555	20240415	105300	23980745	4145	4145	4145	4145	47
556	20240415	105200	23785930	4145	4145	4145	4145	0
557	20240415	105100	23785930	4145	4145	4145	4145	0
558	20240415	105000	23785930	4145	4145	4145	4145	0
559	20240415	104900	23785930	4145	4145	4145	4145	0
560	20240415	104800	23785930	4145	4145	4145	4145	0
561	20240415	104700	23785930	4145	4145	4145	4145	0
562	20240415	104600	23785930	4145	4145	4145	4145	0
563	20240415	104500	23785930	4145	4145	4145	4145	0
564	20240415	104400	23785930	4145	4145	4145	4145	0
565	20240415	104300	23785930	4145	4145	4145	4145	0
566	20240415	104200	23785930	4145	4145	4145	4145	0
567	20240415	104100	23785930	4145	4145	4145	4145	0
568	20240415	104000	23785930	4145	4145	4145	4145	0
569	20240415	103900	23785930	4145	4145	4145	4145	82
570	20240415	103800	23446040	4140	4140	4140	4140	0
571	20240415	103700	23446040	4140	4140	4140	4140	0
572	20240415	103600	23446040	4140	4140	4140	4140	0
573	20240415	103500	23446040	4140	4140	4140	4140	0
574	20240415	103400	23446040	4140	4140	4140	4140	0
575	20240415	103300	23446040	4140	4140	4140	4140	0
576	20240415	103200	23446040	4140	4140	4140	4140	0
577	20240415	103100	23446040	4140	4140	4140	4140	0
578	20240415	103000	23446040	4140	4140	4140	4140	0
579	20240415	102900	23446040	4140	4140	4140	4140	0
580	20240415	102800	23446040	4140	4140	4140	4140	4
581	20240415	102700	23429480	4145	4145	4145	4145	0
582	20240415	102600	23429480	4145	4145	4145	4145	0
583	20240415	102500	23429480	4145	4145	4145	4145	0
584	20240415	102400	23429480	4145	4145	4145	4145	0
585	20240415	102300	23429480	4145	4145	4145	4145	0
586	20240415	102200	23429480	4145	4145	4145	4145	0
587	20240415	102100	23429480	4145	4145	4145	4145	1
588	20240415	102000	23425335	4145	4145	4145	4145	9
589	20240415	101900	23388030	4145	4145	4145	4145	0
590	20240415	101800	23388030	4145	4145	4145	4145	230
591	20240415	101700	22434680	4140	4140	4140	4140	0
592	20240415	101600	22434680	4140	4140	4140	4140	0
593	20240415	101500	22434680	4140	4140	4140	4140	1
594	20240415	101400	22430540	4140	4140	4140	4140	0
595	20240415	101300	22430540	4140	4140	4140	4140	0
596	20240415	101200	22430540	4140	4140	4140	4140	68
597	20240415	101100	22149020	4145	4145	4145	4145	0
598	20240415	101000	22149020	4145	4155	4155	4145	4428
599	20240415	100900	3792170	4160	4160	4160	4160	0
600	20240415	100800	3792170	4160	4160	4160	4160	0
601	20240415	100700	3792170	4160	4160	4160	4160	0
602	20240415	100600	3792170	4160	4160	4160	4160	10
603	20240415	100500	3750570	4160	4160	4160	4160	0
604	20240415	100400	3750570	4160	4160	4160	4160	0
605	20240415	100300	3750570	4160	4160	4160	4160	6
606	20240415	100200	3725610	4160	4160	4160	4160	0
607	20240415	100100	3725610	4160	4160	4160	4160	0
608	20240415	100000	3725610	4160	4160	4160	4160	0
609	20240415	095900	3725610	4160	4160	4160	4160	0
610	20240415	095800	3725610	4160	4160	4160	4160	0
611	20240415	095700	3725610	4160	4160	4160	4160	10
612	20240415	095600	3684010	4150	4150	4150	4150	0
613	20240415	095500	3684010	4150	4150	4150	4150	0
614	20240415	095400	3684010	4150	4150	4150	4150	0
615	20240415	095300	3684010	4150	4150	4150	4150	0
616	20240415	095200	3684010	4150	4150	4150	4150	12
617	20240415	095100	3634210	4145	4145	4145	4145	0
618	20240415	095000	3634210	4145	4145	4145	4145	0
619	20240415	094900	3634210	4145	4145	4145	4145	0
620	20240415	094800	3634210	4145	4145	4145	4145	0
621	20240415	094700	3634210	4145	4145	4145	4145	0
622	20240415	094600	3634210	4145	4145	4145	4145	0
623	20240415	094500	3634210	4145	4145	4145	4145	0
624	20240415	094400	3634210	4145	4145	4145	4145	0
625	20240415	094300	3634210	4145	4145	4145	4145	0
626	20240415	094200	3634210	4145	4145	4145	4145	0
627	20240415	094100	3634210	4145	4145	4145	4145	0
628	20240415	094000	3634210	4145	4145	4145	4145	0
629	20240415	093900	3634210	4145	4145	4145	4145	0
630	20240415	093800	3634210	4145	4145	4145	4145	0
631	20240415	093700	3634210	4145	4145	4145	4145	0
632	20240415	093600	3634210	4145	4145	4145	4145	0
633	20240415	093500	3634210	4145	4145	4145	4145	0
634	20240415	093400	3634210	4145	4145	4145	4145	11
635	20240415	093300	3588615	4145	4145	4145	4145	0
636	20240415	093200	3588615	4145	4145	4145	4145	0
637	20240415	093100	3588615	4145	4145	4145	4145	0
638	20240415	093000	3588615	4145	4145	4145	4145	5
639	20240415	092900	3567890	4145	4145	4145	4145	0
640	20240415	092800	3567890	4145	4145	4145	4145	0
641	20240415	092700	3567890	4145	4145	4145	4145	0
642	20240415	092600	3567890	4145	4145	4145	4145	50
643	20240415	092500	3360640	4145	4150	4150	4145	100
644	20240415	092400	2946005	4160	4160	4160	4160	0
645	20240415	092300	2946005	4160	4160	4160	4160	0
646	20240415	092200	2946005	4160	4160	4160	4160	0
647	20240415	092100	2946005	4160	4160	4160	4160	0
648	20240415	092000	2946005	4160	4160	4160	4160	0
649	20240415	091900	2946005	4160	4160	4160	4160	0
650	20240415	091800	2946005	4160	4160	4160	4160	14
651	20240415	091700	2887765	4165	4165	4165	4165	0
652	20240415	091600	2887765	4165	4165	4165	4165	1
653	20240415	091500	2883600	4155	4155	4155	4155	364
654	20240415	091400	1371180	4185	4185	4185	4185	0
655	20240415	091300	1371180	4185	4185	4185	4185	0
656	20240415	091200	1371180	4185	4185	4185	4185	0
657	20240415	091100	1371180	4185	4185	4185	4185	0
658	20240415	091000	1371180	4185	4185	4185	4185	0
659	20240415	090900	1371180	4185	4185	4185	4185	0
660	20240415	090800	1371180	4185	4185	4185	4185	0
661	20240415	090700	1371180	4185	4185	4185	4185	0
662	20240415	090600	1371180	4185	4185	4185	4185	0
663	20240415	090500	1371180	4185	4185	4185	4185	0
664	20240415	090400	1371180	4185	4185	4185	4185	1
665	20240415	090300	1366995	4155	4155	4155	4155	0
666	20240415	090200	1366995	4155	4155	4155	4155	0
667	20240415	090100	1366995	4155	4155	4155	4155	0
668	20240415	090000	1366995	4155	4155	4155	4155	329