KissMeData/162120/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200500	19168980	4840	4840	4840	4840	15
3	20240408	200400	19168980	4840	4840	4840	4840	0
4	20240408	200300	19168980	4840	4840	4840	4840	0
5	20240408	200200	19168980	4840	4840	4840	4840	0
6	20240408	200100	19168980	4840	4840	4840	4840	0
7	20240408	200000	19168980	4840	4840	4840	4840	0
8	20240408	195900	19168980	4840	4840	4840	4840	0
9	20240408	195800	19168980	4840	4840	4840	4840	0
10	20240408	195700	19168980	4840	4840	4840	4840	0
11	20240408	195600	19168980	4840	4840	4840	4840	0
12	20240408	195500	19168980	4840	4840	4840	4840	0
13	20240408	195400	19168980	4840	4840	4840	4840	0
14	20240408	195300	19168980	4840	4840	4840	4840	0
15	20240408	195200	19168980	4840	4840	4840	4840	0
16	20240408	195100	19168980	4840	4840	4840	4840	0
17	20240408	195000	19168980	4840	4840	4840	4840	0
18	20240408	194900	19168980	4840	4840	4840	4840	0
19	20240408	194800	19168980	4840	4840	4840	4840	0
20	20240408	194700	19168980	4840	4840	4840	4840	0
21	20240408	194600	19168980	4840	4840	4840	4840	0
22	20240408	194500	19168980	4840	4840	4840	4840	0
23	20240408	194400	19168980	4840	4840	4840	4840	0
24	20240408	194300	19168980	4840	4840	4840	4840	0
25	20240408	194200	19168980	4840	4840	4840	4840	0
26	20240408	194100	19168980	4840	4840	4840	4840	0
27	20240408	194000	19168980	4840	4840	4840	4840	0
28	20240408	193900	19168980	4840	4840	4840	4840	0
29	20240408	193800	19168980	4840	4840	4840	4840	0
30	20240408	193700	19168980	4840	4840	4840	4840	0
31	20240408	193600	19168980	4840	4840	4840	4840	0
32	20240408	193500	19168980	4840	4840	4840	4840	15
33	20240408	193400	19168980	4840	4840	4840	4840	0
34	20240408	193300	19168980	4840	4840	4840	4840	0
35	20240408	193200	19168980	4840	4840	4840	4840	0
36	20240408	193100	19168980	4840	4840	4840	4840	0
37	20240408	193000	19168980	4840	4840	4840	4840	0
38	20240408	192900	19168980	4840	4840	4840	4840	0
39	20240408	192800	19168980	4840	4840	4840	4840	0
40	20240408	192700	19168980	4840	4840	4840	4840	0
41	20240408	192600	19168980	4840	4840	4840	4840	0
42	20240408	192500	19168980	4840	4840	4840	4840	0
43	20240408	192400	19168980	4840	4840	4840	4840	0
44	20240408	192300	19168980	4840	4840	4840	4840	0
45	20240408	192200	19168980	4840	4840	4840	4840	0
46	20240408	192100	19168980	4840	4840	4840	4840	0
47	20240408	192000	19168980	4840	4840	4840	4840	0
48	20240408	191900	19168980	4840	4840	4840	4840	0
49	20240408	191800	19168980	4840	4840	4840	4840	0
50	20240408	191700	19168980	4840	4840	4840	4840	0
51	20240408	191600	19168980	4840	4840	4840	4840	0
52	20240408	191500	19168980	4840	4840	4840	4840	0
53	20240408	191400	19168980	4840	4840	4840	4840	0
54	20240408	191300	19168980	4840	4840	4840	4840	0
55	20240408	191200	19168980	4840	4840	4840	4840	0
56	20240408	191100	19168980	4840	4840	4840	4840	0
57	20240408	191000	19168980	4840	4840	4840	4840	0
58	20240408	190900	19168980	4840	4840	4840	4840	0
59	20240408	190800	19168980	4840	4840	4840	4840	0
60	20240408	190700	19168980	4840	4840	4840	4840	0
61	20240408	190600	19168980	4840	4840	4840	4840	0
62	20240408	190500	19168980	4840	4840	4840	4840	15
63	20240408	190400	19168980	4840	4840	4840	4840	0
64	20240408	190300	19168980	4840	4840	4840	4840	0
65	20240408	190200	19168980	4840	4840	4840	4840	0
66	20240408	190100	19168980	4840	4840	4840	4840	0
67	20240408	190000	19168980	4840	4840	4840	4840	0
68	20240408	185900	19168980	4840	4840	4840	4840	0
69	20240408	185800	19168980	4840	4840	4840	4840	0
70	20240408	185700	19168980	4840	4840	4840	4840	0
71	20240408	185600	19168980	4840	4840	4840	4840	0
72	20240408	185500	19168980	4840	4840	4840	4840	0
73	20240408	185400	19168980	4840	4840	4840	4840	0
74	20240408	185300	19168980	4840	4840	4840	4840	0
75	20240408	185200	19168980	4840	4840	4840	4840	0
76	20240408	185100	19168980	4840	4840	4840	4840	0
77	20240408	185000	19168980	4840	4840	4840	4840	0
78	20240408	184900	19168980	4840	4840	4840	4840	0
79	20240408	184800	19168980	4840	4840	4840	4840	0
80	20240408	184700	19168980	4840	4840	4840	4840	0
81	20240408	184600	19168980	4840	4840	4840	4840	0
82	20240408	184500	19168980	4840	4840	4840	4840	0
83	20240408	184400	19168980	4840	4840	4840	4840	0
84	20240408	184300	19168980	4840	4840	4840	4840	0
85	20240408	184200	19168980	4840	4840	4840	4840	0
86	20240408	184100	19168980	4840	4840	4840	4840	0
87	20240408	184000	19168980	4840	4840	4840	4840	0
88	20240408	183900	19168980	4840	4840	4840	4840	0
89	20240408	183800	19168980	4840	4840	4840	4840	0
90	20240408	183700	19168980	4840	4840	4840	4840	0
91	20240408	183600	19168980	4840	4840	4840	4840	0
92	20240408	183500	19168980	4840	4840	4840	4840	15
93	20240408	183400	19168980	4840	4840	4840	4840	0
94	20240408	183300	19168980	4840	4840	4840	4840	0
95	20240408	183200	19168980	4840	4840	4840	4840	0
96	20240408	183100	19168980	4840	4840	4840	4840	0
97	20240408	183000	19168980	4840	4840	4840	4840	0
98	20240408	182900	19168980	4840	4840	4840	4840	0
99	20240408	182800	19168980	4840	4840	4840	4840	0
100	20240408	182700	19168980	4840	4840	4840	4840	0
101	20240408	182600	19168980	4840	4840	4840	4840	0
102	20240408	182500	19168980	4840	4840	4840	4840	0
103	20240408	182400	19168980	4840	4840	4840	4840	0
104	20240408	182300	19168980	4840	4840	4840	4840	0
105	20240408	182200	19168980	4840	4840	4840	4840	0
106	20240408	182100	19168980	4840	4840	4840	4840	0
107	20240408	182000	19168980	4840	4840	4840	4840	0
108	20240408	181900	19168980	4840	4840	4840	4840	0
109	20240408	181800	19168980	4840	4840	4840	4840	0
110	20240408	181700	19168980	4840	4840	4840	4840	0
111	20240408	181600	19168980	4840	4840	4840	4840	0
112	20240408	181500	19168980	4840	4840	4840	4840	0
113	20240408	181400	19168980	4840	4840	4840	4840	0
114	20240408	181300	19168980	4840	4840	4840	4840	0
115	20240408	181200	19168980	4840	4840	4840	4840	0
116	20240408	181100	19168980	4840	4840	4840	4840	0
117	20240408	181000	19168980	4840	4840	4840	4840	0
118	20240408	180900	19168980	4840	4840	4840	4840	0
119	20240408	180800	19168980	4840	4840	4840	4840	0
120	20240408	180700	19168980	4840	4840	4840	4840	0
121	20240408	180600	19168980	4840	4840	4840	4840	0
122	20240408	180500	19168980	4840	4840	4840	4840	15
123	20240408	180400	19168980	4840	4840	4840	4840	0
124	20240408	180300	19168980	4840	4840	4840	4840	0
125	20240408	180200	19168980	4840	4840	4840	4840	0
126	20240408	180100	19168980	4840	4840	4840	4840	0
127	20240408	180000	19168980	4840	4840	4840	4840	0
128	20240408	175900	19168980	4840	4840	4840	4840	0
129	20240408	175800	19168980	4840	4840	4840	4840	0
130	20240408	175700	19168980	4840	4840	4840	4840	0
131	20240408	175600	19168980	4840	4840	4840	4840	0
132	20240408	175500	19168980	4840	4840	4840	4840	0
133	20240408	175400	19168980	4840	4840	4840	4840	0
134	20240408	175300	19168980	4840	4840	4840	4840	0
135	20240408	175200	19168980	4840	4840	4840	4840	0
136	20240408	175100	19168980	4840	4840	4840	4840	0
137	20240408	175000	19168980	4840	4840	4840	4840	0
138	20240408	174900	19168980	4840	4840	4840	4840	0
139	20240408	174800	19168980	4840	4840	4840	4840	0
140	20240408	174700	19168980	4840	4840	4840	4840	0
141	20240408	174600	19168980	4840	4840	4840	4840	0
142	20240408	174500	19168980	4840	4840	4840	4840	0
143	20240408	174400	19168980	4840	4840	4840	4840	0
144	20240408	174300	19168980	4840	4840	4840	4840	0
145	20240408	174200	19168980	4840	4840	4840	4840	0
146	20240408	174100	19168980	4840	4840	4840	4840	0
147	20240408	174000	19168980	4840	4840	4840	4840	0
148	20240408	173900	19168980	4840	4840	4840	4840	0
149	20240408	173800	19168980	4840	4840	4840	4840	0
150	20240408	173700	19168980	4840	4840	4840	4840	0
151	20240408	173600	19168980	4840	4840	4840	4840	0
152	20240408	173500	19168980	4840	4840	4840	4840	15
153	20240408	173400	19168980	4840	4840	4840	4840	0
154	20240408	173300	19168980	4840	4840	4840	4840	0
155	20240408	173200	19168980	4840	4840	4840	4840	0
156	20240408	173100	19168980	4840	4840	4840	4840	0
157	20240408	173000	19168980	4840	4840	4840	4840	0
158	20240408	172900	19168980	4840	4840	4840	4840	0
159	20240408	172800	19168980	4840	4840	4840	4840	0
160	20240408	172700	19168980	4840	4840	4840	4840	0
161	20240408	172600	19168980	4840	4840	4840	4840	0
162	20240408	172500	19168980	4840	4840	4840	4840	0
163	20240408	172400	19168980	4840	4840	4840	4840	0
164	20240408	172300	19168980	4840	4840	4840	4840	0
165	20240408	172200	19168980	4840	4840	4840	4840	0
166	20240408	172100	19168980	4840	4840	4840	4840	0
167	20240408	172000	19168980	4840	4840	4840	4840	0
168	20240408	171900	19168980	4840	4840	4840	4840	0
169	20240408	171800	19168980	4840	4840	4840	4840	0
170	20240408	171700	19168980	4840	4840	4840	4840	0
171	20240408	171600	19168980	4840	4840	4840	4840	0
172	20240408	171500	19168980	4840	4840	4840	4840	0
173	20240408	171400	19168980	4840	4840	4840	4840	0
174	20240408	171300	19168980	4840	4840	4840	4840	0
175	20240408	171200	19168980	4840	4840	4840	4840	0
176	20240408	171100	19168980	4840	4840	4840	4840	0
177	20240408	171000	19168980	4840	4840	4840	4840	0
178	20240408	170900	19168980	4840	4840	4840	4840	0
179	20240408	170800	19168980	4840	4840	4840	4840	0
180	20240408	170700	19168980	4840	4840	4840	4840	0
181	20240408	170600	19168980	4840	4840	4840	4840	0
182	20240408	170500	19168980	4840	4840	4840	4840	15
183	20240408	170400	19168980	4840	4840	4840	4840	0
184	20240408	170300	19168980	4840	4840	4840	4840	0
185	20240408	170200	19168980	4840	4840	4840	4840	0
186	20240408	170100	19168980	4840	4840	4840	4840	0
187	20240408	170000	19168980	4840	4840	4840	4840	0
188	20240408	165900	19168980	4840	4840	4840	4840	0
189	20240408	165800	19168980	4840	4840	4840	4840	0
190	20240408	165700	19168980	4840	4840	4840	4840	0
191	20240408	165600	19168980	4840	4840	4840	4840	0
192	20240408	165500	19168980	4840	4840	4840	4840	0
193	20240408	165400	19168980	4840	4840	4840	4840	0
194	20240408	165300	19168980	4840	4840	4840	4840	0
195	20240408	165200	19168980	4840	4840	4840	4840	0
196	20240408	165100	19168980	4840	4840	4840	4840	0
197	20240408	165000	19168980	4840	4840	4840	4840	0
198	20240408	164900	19168980	4840	4840	4840	4840	0
199	20240408	164800	19168980	4840	4840	4840	4840	0
200	20240408	164700	19168980	4840	4840	4840	4840	0
201	20240408	164600	19168980	4840	4840	4840	4840	0
202	20240408	164500	19168980	4840	4840	4840	4840	0
203	20240408	164400	19168980	4840	4840	4840	4840	0
204	20240408	164300	19168980	4840	4840	4840	4840	0
205	20240408	164200	19168980	4840	4840	4840	4840	0
206	20240408	164100	19168980	4840	4840	4840	4840	0
207	20240408	164000	19168980	4840	4840	4840	4840	0
208	20240408	163900	19168980	4840	4840	4840	4840	0
209	20240408	163800	19168980	4840	4840	4840	4840	0
210	20240408	163700	19168980	4840	4840	4840	4840	0
211	20240408	163600	19168980	4840	4840	4840	4840	0
212	20240408	163500	19168980	4840	4840	4840	4840	15
213	20240408	163400	19168980	4840	4840	4840	4840	0
214	20240408	163300	19168980	4840	4840	4840	4840	0
215	20240408	163200	19168980	4840	4840	4840	4840	0
216	20240408	163100	19168980	4840	4840	4840	4840	0
217	20240408	163000	19168980	4840	4840	4840	4840	0
218	20240408	162900	19168980	4840	4840	4840	4840	0
219	20240408	162800	19168980	4840	4840	4840	4840	0
220	20240408	162700	19168980	4840	4840	4840	4840	0
221	20240408	162600	19168980	4840	4840	4840	4840	0
222	20240408	162500	19168980	4840	4840	4840	4840	0
223	20240408	162400	19168980	4840	4840	4840	4840	0
224	20240408	162300	19168980	4840	4840	4840	4840	0
225	20240408	162200	19168980	4840	4840	4840	4840	0
226	20240408	162100	19168980	4840	4840	4840	4840	0
227	20240408	162000	19168980	4840	4840	4840	4840	0
228	20240408	161900	19168980	4840	4840	4840	4840	0
229	20240408	161800	19168980	4840	4840	4840	4840	0
230	20240408	161700	19168980	4840	4840	4840	4840	0
231	20240408	161600	19168980	4840	4840	4840	4840	0
232	20240408	161500	19168980	4840	4840	4840	4840	0
233	20240408	161400	19168980	4840	4840	4840	4840	0
234	20240408	161300	19168980	4840	4840	4840	4840	0
235	20240408	161200	19168980	4840	4840	4840	4840	0
236	20240408	161100	19168980	4840	4840	4840	4840	0
237	20240408	161000	19168980	4840	4840	4840	4840	0
238	20240408	160900	19168980	4840	4840	4840	4840	0
239	20240408	160800	19168980	4840	4840	4840	4840	0
240	20240408	160700	19168980	4840	4840	4840	4840	0
241	20240408	160600	19168980	4840	4840	4840	4840	0
242	20240408	160500	19168980	4840	4840	4840	4840	15
243	20240408	160400	19168980	4840	4840	4840	4840	0
244	20240408	160300	19168980	4840	4840	4840	4840	0
245	20240408	160200	19168980	4840	4840	4840	4840	0
246	20240408	160100	19168980	4840	4840	4840	4840	0
247	20240408	160000	19168980	4840	4840	4840	4840	0
248	20240408	155900	19168980	4840	4840	4840	4840	0
249	20240408	155800	19168980	4840	4840	4840	4840	0
250	20240408	155700	19168980	4840	4840	4840	4840	0
251	20240408	155600	19168980	4840	4840	4840	4840	0
252	20240408	155500	19168980	4840	4840	4840	4840	0
253	20240408	155400	19168980	4840	4840	4840	4840	0
254	20240408	155300	19168980	4840	4840	4840	4840	0
255	20240408	155200	19168980	4840	4840	4840	4840	0
256	20240408	155100	19168980	4840	4840	4840	4840	0
257	20240408	155000	19168980	4840	4840	4840	4840	0
258	20240408	154900	19168980	4840	4840	4840	4840	0
259	20240408	154800	19168980	4840	4840	4840	4840	0
260	20240408	154700	19168980	4840	4840	4840	4840	0
261	20240408	154600	19168980	4840	4840	4840	4840	0
262	20240408	154500	19168980	4840	4840	4840	4840	0
263	20240408	154400	19168980	4840	4840	4840	4840	0
264	20240408	154300	19168980	4840	4840	4840	4840	0
265	20240408	154200	19168980	4840	4840	4840	4840	0
266	20240408	154100	19168980	4840	4840	4840	4840	0
267	20240408	154000	19168980	4840	4840	4840	4840	0
268	20240408	153900	19168980	4840	4840	4840	4840	0
269	20240408	153800	19168980	4840	4840	4840	4840	0
270	20240408	153700	19168980	4840	4840	4840	4840	0
271	20240408	153600	19168980	4840	4840	4840	4840	0
272	20240408	153500	19168980	4840	4840	4840	4840	15
273	20240408	153400	19168980	4840	4840	4840	4840	0
274	20240408	153300	19168980	4840	4840	4840	4840	0
275	20240408	153200	19168980	4840	4840	4840	4840	0
276	20240408	153100	19168980	4840	4840	4840	4840	0
277	20240408	153000	19168980	4840	4840	4840	4840	15
278	20240408	152900	19096380	4840	4840	4840	4840	0
279	20240408	152800	19096380	4840	4840	4840	4840	0
280	20240408	152700	19096380	4840	4840	4840	4840	0
281	20240408	152600	19096380	4840	4840	4840	4840	0
282	20240408	152500	19096380	4840	4840	4840	4840	0
283	20240408	152400	19096380	4840	4840	4840	4840	0
284	20240408	152300	19096380	4840	4840	4840	4840	0
285	20240408	152200	19096380	4840	4840	4840	4840	0
286	20240408	152100	19096380	4840	4840	4840	4840	0
287	20240408	152000	19096380	4840	4840	4840	4840	0
288	20240408	151900	19096380	4840	4840	4840	4840	150
289	20240408	151800	18370380	4840	4840	4840	4840	0
290	20240408	151700	18370380	4840	4840	4840	4840	0
291	20240408	151600	18370380	4840	4840	4840	4840	0
292	20240408	151500	18370380	4840	4840	4840	4840	0
293	20240408	151400	18370380	4840	4840	4840	4840	2
294	20240408	151300	18360700	4840	4840	4840	4840	50
295	20240408	151200	18118700	4850	4850	4850	4850	0
296	20240408	151100	18118700	4850	4850	4850	4850	0
297	20240408	151000	18118700	4850	4850	4850	4850	0
298	20240408	150900	18118700	4850	4850	4850	4850	0
299	20240408	150800	18118700	4850	4850	4850	4850	0
300	20240408	150700	18118700	4850	4850	4850	4850	0
301	20240408	150600	18118700	4850	4850	4850	4850	0
302	20240408	150500	18118700	4850	4850	4850	4850	0
303	20240408	150400	18118700	4850	4850	4850	4850	0
304	20240408	150300	18118700	4850	4850	4850	4850	0
305	20240408	150200	18118700	4850	4850	4850	4850	0
306	20240408	150100	18118700	4850	4850	4850	4850	0
307	20240408	150000	18118700	4850	4850	4850	4850	0
308	20240408	145900	18118700	4850	4850	4850	4850	0
309	20240408	145800	18118700	4850	4850	4850	4850	0
310	20240408	145700	18118700	4850	4850	4850	4850	0
311	20240408	145600	18118700	4850	4850	4850	4850	0
312	20240408	145500	18118700	4850	4850	4850	4850	0
313	20240408	145400	18118700	4850	4850	4850	4850	0
314	20240408	145300	18118700	4850	4850	4850	4850	0
315	20240408	145200	18118700	4850	4850	4850	4850	0
316	20240408	145100	18118700	4850	4850	4850	4850	0
317	20240408	145000	18118700	4850	4850	4850	4850	0
318	20240408	144900	18118700	4850	4850	4850	4850	0
319	20240408	144800	18118700	4850	4850	4850	4850	0
320	20240408	144700	18118700	4850	4850	4850	4850	0
321	20240408	144600	18118700	4850	4850	4850	4850	0
322	20240408	144500	18118700	4850	4850	4850	4850	0
323	20240408	144400	18118700	4850	4850	4850	4850	0
324	20240408	144300	18118700	4850	4850	4850	4850	10
325	20240408	144200	18070200	4850	4850	4850	4850	26
326	20240408	144100	17944100	4850	4850	4850	4850	0
327	20240408	144000	17944100	4850	4850	4850	4850	0
328	20240408	143900	17944100	4850	4850	4850	4850	0
329	20240408	143800	17944100	4850	4850	4850	4850	0
330	20240408	143700	17944100	4850	4850	4850	4850	0
331	20240408	143600	17944100	4850	4850	4850	4850	0
332	20240408	143500	17944100	4850	4850	4850	4850	0
333	20240408	143400	17944100	4850	4850	4850	4850	0
334	20240408	143300	17944100	4850	4850	4850	4850	0
335	20240408	143200	17944100	4850	4850	4850	4850	0
336	20240408	143100	17944100	4850	4850	4850	4850	0
337	20240408	143000	17944100	4850	4850	4850	4850	0
338	20240408	142900	17944100	4850	4850	4850	4850	0
339	20240408	142800	17944100	4850	4850	4850	4850	0
340	20240408	142700	17944100	4850	4850	4850	4850	0
341	20240408	142600	17944100	4850	4850	4850	4850	0
342	20240408	142500	17944100	4850	4850	4850	4850	0
343	20240408	142400	17944100	4850	4850	4850	4850	0
344	20240408	142300	17944100	4850	4850	4850	4850	0
345	20240408	142200	17944100	4850	4850	4850	4850	0
346	20240408	142100	17944100	4850	4850	4850	4850	0
347	20240408	142000	17944100	4850	4850	4850	4850	0
348	20240408	141900	17944100	4850	4850	4850	4850	0
349	20240408	141800	17944100	4850	4850	4850	4850	0
350	20240408	141700	17944100	4850	4850	4850	4850	0
351	20240408	141600	17944100	4850	4850	4850	4850	0
352	20240408	141500	17944100	4850	4850	4850	4850	0
353	20240408	141400	17944100	4850	4850	4850	4850	0
354	20240408	141300	17944100	4850	4850	4850	4850	0
355	20240408	141200	17944100	4850	4850	4850	4850	0
356	20240408	141100	17944100	4850	4850	4850	4850	0
357	20240408	141000	17944100	4850	4850	4850	4850	0
358	20240408	140900	17944100	4850	4850	4850	4850	2
359	20240408	140800	17934400	4780	4820	4820	4780	110
360	20240408	140700	17406410	4830	4845	4845	4830	140
361	20240408	140600	16729110	4845	4845	4845	4845	0
362	20240408	140500	16729110	4845	4845	4845	4845	0
363	20240408	140400	16729110	4845	4845	4845	4845	0
364	20240408	140300	16729110	4845	4845	4845	4845	0
365	20240408	140200	16729110	4845	4845	4845	4845	10
366	20240408	140100	16680660	4850	4850	4850	4850	50
367	20240408	140000	16438160	4850	4850	4850	4850	0
368	20240408	135900	16438160	4850	4850	4850	4850	0
369	20240408	135800	16438160	4850	4850	4850	4850	0
370	20240408	135700	16438160	4850	4850	4850	4850	0
371	20240408	135600	16438160	4850	4850	4850	4850	0
372	20240408	135500	16438160	4850	4850	4850	4850	0
373	20240408	135400	16438160	4850	4850	4850	4850	0
374	20240408	135300	16438160	4850	4850	4850	4850	0
375	20240408	135200	16438160	4850	4850	4850	4850	50
376	20240408	135100	16195660	4850	4850	4850	4850	0
377	20240408	135000	16195660	4850	4850	4850	4850	0
378	20240408	134900	16195660	4850	4850	4850	4850	0
379	20240408	134800	16195660	4850	4850	4850	4850	0
380	20240408	134700	16195660	4850	4850	4850	4850	0
381	20240408	134600	16195660	4850	4850	4850	4850	0
382	20240408	134500	16195660	4850	4850	4850	4850	0
383	20240408	134400	16195660	4850	4850	4850	4850	0
384	20240408	134300	16195660	4850	4850	4850	4850	0
385	20240408	134200	16195660	4850	4850	4850	4850	0
386	20240408	134100	16195660	4850	4850	4850	4850	0
387	20240408	134000	16195660	4850	4850	4850	4850	0
388	20240408	133900	16195660	4850	4850	4850	4850	0
389	20240408	133800	16195660	4850	4850	4850	4850	0
390	20240408	133700	16195660	4850	4850	4850	4850	0
391	20240408	133600	16195660	4850	4850	4850	4850	0
392	20240408	133500	16195660	4850	4850	4850	4850	0
393	20240408	133400	16195660	4850	4850	4850	4850	0
394	20240408	133300	16195660	4850	4850	4850	4850	0
395	20240408	133200	16195660	4850	4850	4850	4850	0
396	20240408	133100	16195660	4850	4850	4850	4850	0
397	20240408	133000	16195660	4850	4850	4850	4850	0
398	20240408	132900	16195660	4850	4850	4850	4850	0
399	20240408	132800	16195660	4850	4850	4850	4850	2
400	20240408	132700	16185960	4850	4850	4850	4850	0
401	20240408	132600	16185960	4850	4850	4850	4850	0
402	20240408	132500	16185960	4850	4850	4850	4850	0
403	20240408	132400	16185960	4850	4850	4850	4850	0
404	20240408	132300	16185960	4850	4850	4850	4850	0
405	20240408	132200	16185960	4850	4850	4850	4850	0
406	20240408	132100	16185960	4850	4850	4850	4850	0
407	20240408	132000	16185960	4850	4850	4850	4850	0
408	20240408	131900	16185960	4850	4850	4850	4850	0
409	20240408	131800	16185960	4850	4850	4850	4850	100
410	20240408	131700	15700960	4870	4870	4870	4870	0
411	20240408	131600	15700960	4870	4870	4870	4870	0
412	20240408	131500	15700960	4870	4870	4870	4870	0
413	20240408	131400	15700960	4870	4870	4870	4870	0
414	20240408	131300	15700960	4870	4870	4870	4870	0
415	20240408	131200	15700960	4870	4870	4870	4870	0
416	20240408	131100	15700960	4870	4870	4870	4870	0
417	20240408	131000	15700960	4870	4870	4870	4870	0
418	20240408	130900	15700960	4870	4870	4870	4870	0
419	20240408	130800	15700960	4870	4870	4870	4870	0
420	20240408	130700	15700960	4870	4870	4870	4870	0
421	20240408	130600	15700960	4870	4870	4870	4870	0
422	20240408	130500	15700960	4870	4870	4870	4870	0
423	20240408	130400	15700960	4870	4870	4870	4870	0
424	20240408	130300	15700960	4870	4870	4870	4870	0
425	20240408	130200	15700960	4870	4870	4870	4870	0
426	20240408	130100	15700960	4870	4870	4870	4870	0
427	20240408	130000	15700960	4870	4870	4870	4870	0
428	20240408	125900	15700960	4870	4870	4870	4870	0
429	20240408	125800	15700960	4870	4870	4870	4870	0
430	20240408	125700	15700960	4870	4870	4870	4870	0
431	20240408	125600	15700960	4870	4870	4870	4870	0
432	20240408	125500	15700960	4870	4870	4870	4870	0
433	20240408	125400	15700960	4870	4870	4870	4870	0
434	20240408	125300	15700960	4870	4870	4870	4870	1
435	20240408	125200	15696090	4865	4865	4865	4865	11
436	20240408	125100	15642575	4865	4860	4865	4860	300
437	20240408	125000	14183125	4865	4865	4865	4865	0
438	20240408	124900	14183125	4865	4865	4865	4865	0
439	20240408	124800	14183125	4865	4865	4865	4865	0
440	20240408	124700	14183125	4865	4865	4865	4865	0
441	20240408	124600	14183125	4865	4865	4865	4865	0
442	20240408	124500	14183125	4865	4865	4865	4865	0
443	20240408	124400	14183125	4865	4865	4865	4865	0
444	20240408	124300	14183125	4865	4865	4865	4865	0
445	20240408	124200	14183125	4865	4865	4865	4865	0
446	20240408	124100	14183125	4865	4865	4865	4865	0
447	20240408	124000	14183125	4865	4865	4865	4865	0
448	20240408	123900	14183125	4865	4865	4865	4865	0
449	20240408	123800	14183125	4865	4865	4865	4865	0
450	20240408	123700	14183125	4865	4865	4865	4865	0
451	20240408	123600	14183125	4865	4865	4865	4865	0
452	20240408	123500	14183125	4865	4865	4865	4865	2
453	20240408	123400	14173395	4800	4800	4800	4800	0
454	20240408	123300	14173395	4800	4800	4800	4800	0
455	20240408	123200	14173395	4800	4800	4800	4800	0
456	20240408	123100	14173395	4800	4800	4800	4800	0
457	20240408	123000	14173395	4800	4800	4800	4800	0
458	20240408	122900	14173395	4800	4800	4800	4800	0
459	20240408	122800	14173395	4800	4800	4800	4800	0
460	20240408	122700	14173395	4800	4800	4800	4800	5
461	20240408	122600	14149395	4865	4865	4865	4865	0
462	20240408	122500	14149395	4865	4865	4865	4865	0
463	20240408	122400	14149395	4865	4865	4865	4865	0
464	20240408	122300	14149395	4865	4865	4865	4865	0
465	20240408	122200	14149395	4865	4865	4865	4865	0
466	20240408	122100	14149395	4865	4865	4865	4865	0
467	20240408	122000	14149395	4865	4865	4865	4865	0
468	20240408	121900	14149395	4865	4865	4865	4865	0
469	20240408	121800	14149395	4865	4865	4865	4865	0
470	20240408	121700	14149395	4865	4865	4865	4865	0
471	20240408	121600	14149395	4865	4865	4865	4865	0
472	20240408	121500	14149395	4865	4865	4865	4865	0
473	20240408	121400	14149395	4865	4865	4865	4865	0
474	20240408	121300	14149395	4865	4865	4865	4865	0
475	20240408	121200	14149395	4865	4865	4865	4865	0
476	20240408	121100	14149395	4865	4865	4865	4865	19
477	20240408	121000	14056960	4870	4870	4870	4870	0
478	20240408	120900	14056960	4870	4870	4870	4870	0
479	20240408	120800	14056960	4870	4870	4870	4870	0
480	20240408	120700	14056960	4870	4870	4870	4870	0
481	20240408	120600	14056960	4870	4870	4870	4870	0
482	20240408	120500	14056960	4870	4870	4870	4870	0
483	20240408	120400	14056960	4870	4870	4870	4870	0
484	20240408	120300	14056960	4870	4870	4870	4870	0
485	20240408	120200	14056960	4870	4870	4870	4870	0
486	20240408	120100	14056960	4870	4870	4870	4870	0
487	20240408	120000	14056960	4870	4870	4870	4870	0
488	20240408	115900	14056960	4870	4870	4870	4870	0
489	20240408	115800	14056960	4870	4870	4870	4870	0
490	20240408	115700	14056960	4870	4870	4870	4870	0
491	20240408	115600	14056960	4870	4870	4870	4870	0
492	20240408	115500	14056960	4870	4870	4870	4870	0
493	20240408	115400	14056960	4870	4870	4870	4870	0
494	20240408	115300	14056960	4870	4870	4870	4870	0
495	20240408	115200	14056960	4870	4870	4870	4870	0
496	20240408	115100	14056960	4870	4870	4870	4870	0
497	20240408	115000	14056960	4870	4870	4870	4870	0
498	20240408	114900	14056960	4870	4870	4870	4870	0
499	20240408	114800	14056960	4870	4870	4870	4870	0
500	20240408	114700	14056960	4870	4870	4870	4870	0
501	20240408	114600	14056960	4870	4870	4870	4870	0
502	20240408	114500	14056960	4870	4870	4870	4870	0
503	20240408	114400	14056960	4870	4870	4870	4870	0
504	20240408	114300	14056960	4870	4870	4870	4870	0
505	20240408	114200	14056960	4870	4870	4870	4870	0
506	20240408	114100	14056960	4870	4870	4870	4870	0
507	20240408	114000	14056960	4870	4870	4870	4870	0
508	20240408	113900	14056960	4870	4870	4870	4870	0
509	20240408	113800	14056960	4870	4870	4870	4870	0
510	20240408	113700	14056960	4870	4870	4870	4870	0
511	20240408	113600	14056960	4870	4870	4870	4870	0
512	20240408	113500	14056960	4870	4870	4870	4870	0
513	20240408	113400	14056960	4870	4870	4870	4870	0
514	20240408	113300	14056960	4870	4870	4870	4870	0
515	20240408	113200	14056960	4870	4870	4870	4870	0
516	20240408	113100	14056960	4870	4870	4870	4870	0
517	20240408	113000	14056960	4870	4870	4870	4870	0
518	20240408	112900	14056960	4870	4870	4870	4870	0
519	20240408	112800	14056960	4870	4870	4870	4870	0
520	20240408	112700	14056960	4870	4870	4870	4870	0
521	20240408	112600	14056960	4870	4870	4870	4870	0
522	20240408	112500	14056960	4870	4870	4870	4870	0
523	20240408	112400	14056960	4870	4870	4870	4870	0
524	20240408	112300	14056960	4870	4870	4870	4870	0
525	20240408	112200	14056960	4870	4870	4870	4870	0
526	20240408	112100	14056960	4870	4870	4870	4870	0
527	20240408	112000	14056960	4870	4870	4870	4870	0
528	20240408	111900	14056960	4870	4870	4870	4870	0
529	20240408	111800	14056960	4870	4870	4870	4870	0
530	20240408	111700	14056960	4870	4870	4870	4870	0
531	20240408	111600	14056960	4870	4870	4870	4870	0
532	20240408	111500	14056960	4870	4870	4870	4870	0
533	20240408	111400	14056960	4870	4870	4870	4870	0
534	20240408	111300	14056960	4870	4870	4870	4870	0
535	20240408	111200	14056960	4870	4870	4870	4870	0
536	20240408	111100	14056960	4870	4870	4870	4870	0
537	20240408	111000	14056960	4870	4870	4870	4870	0
538	20240408	110900	14056960	4870	4870	4870	4870	0
539	20240408	110800	14056960	4870	4870	4870	4870	0
540	20240408	110700	14056960	4870	4870	4870	4870	0
541	20240408	110600	14056960	4870	4870	4870	4870	0
542	20240408	110500	14056960	4870	4870	4870	4870	0
543	20240408	110400	14056960	4870	4870	4870	4870	0
544	20240408	110300	14056960	4870	4870	4870	4870	0
545	20240408	110200	14056960	4870	4870	4870	4870	0
546	20240408	110100	14056960	4870	4870	4870	4870	0
547	20240408	110000	14056960	4870	4870	4870	4870	0
548	20240408	105900	14056960	4870	4870	4870	4870	0
549	20240408	105800	14056960	4870	4870	4870	4870	0
550	20240408	105700	14056960	4870	4770	4870	4770	122
551	20240408	105600	13474920	4775	4775	4775	4775	0
552	20240408	105500	13474920	4775	4775	4775	4775	104
553	20240408	105400	12978320	4790	4790	4790	4790	50
554	20240408	105300	12738820	4870	4870	4870	4870	0
555	20240408	105200	12738820	4870	4870	4870	4870	0
556	20240408	105100	12738820	4870	4870	4870	4870	0
557	20240408	105000	12738820	4870	4870	4870	4870	0
558	20240408	104900	12738820	4870	4870	4870	4870	0
559	20240408	104800	12738820	4870	4870	4870	4870	0
560	20240408	104700	12738820	4870	4870	4870	4870	0
561	20240408	104600	12738820	4870	4870	4870	4870	0
562	20240408	104500	12738820	4870	4870	4870	4870	0
563	20240408	104400	12738820	4870	4870	4870	4870	0
564	20240408	104300	12738820	4870	4870	4870	4870	0
565	20240408	104200	12738820	4870	4870	4870	4870	0
566	20240408	104100	12738820	4870	4870	4870	4870	0
567	20240408	104000	12738820	4870	4870	4870	4870	1
568	20240408	103900	12733950	4865	4865	4865	4865	50
569	20240408	103800	12490700	4865	4865	4865	4865	0
570	20240408	103700	12490700	4865	4865	4865	4865	0
571	20240408	103600	12490700	4865	4865	4865	4865	0
572	20240408	103500	12490700	4865	4865	4865	4865	0
573	20240408	103400	12490700	4865	4865	4865	4865	0
574	20240408	103300	12490700	4865	4865	4865	4865	0
575	20240408	103200	12490700	4865	4865	4865	4865	0
576	20240408	103100	12490700	4865	4865	4865	4865	0
577	20240408	103000	12490700	4865	4865	4865	4865	0
578	20240408	102900	12490700	4865	4865	4865	4865	0
579	20240408	102800	12490700	4865	4865	4865	4865	0
580	20240408	102700	12490700	4865	4865	4865	4865	0
581	20240408	102600	12490700	4865	4865	4865	4865	0
582	20240408	102500	12490700	4865	4865	4865	4865	0
583	20240408	102400	12490700	4865	4865	4865	4865	0
584	20240408	102300	12490700	4865	4865	4865	4865	0
585	20240408	102200	12490700	4865	4865	4865	4865	0
586	20240408	102100	12490700	4865	4865	4865	4865	0
587	20240408	102000	12490700	4865	4865	4865	4865	61
588	20240408	101900	12193935	4865	4865	4865	4865	0
589	20240408	101800	12193935	4865	4865	4865	4865	50
590	20240408	101700	11950685	4865	4865	4865	4865	300
591	20240408	101600	10491185	4890	4890	4890	4890	0
592	20240408	101500	10491185	4890	4890	4890	4890	0
593	20240408	101400	10491185	4890	4890	4890	4890	0
594	20240408	101300	10491185	4890	4890	4890	4890	0
595	20240408	101200	10491185	4890	4890	4890	4890	0
596	20240408	101100	10491185	4890	4890	4890	4890	0
597	20240408	101000	10491185	4890	4890	4890	4890	0
598	20240408	100900	10491185	4890	4890	4890	4890	0
599	20240408	100800	10491185	4890	4890	4890	4890	0
600	20240408	100700	10491185	4890	4890	4890	4890	0
601	20240408	100600	10491185	4890	4890	4890	4890	0
602	20240408	100500	10491185	4890	4890	4890	4890	0
603	20240408	100400	10491185	4890	4890	4890	4890	0
604	20240408	100300	10491185	4890	4890	4890	4890	0
605	20240408	100200	10491185	4890	4890	4890	4890	0
606	20240408	100100	10491185	4890	4890	4890	4890	0
607	20240408	100000	10491185	4890	4890	4890	4890	0
608	20240408	095900	10491185	4890	4890	4890	4890	0
609	20240408	095800	10491185	4890	4890	4890	4890	0
610	20240408	095700	10491185	4890	4890	4890	4890	0
611	20240408	095600	10491185	4890	4890	4890	4890	0
612	20240408	095500	10491185	4890	4890	4890	4890	0
613	20240408	095400	10491185	4890	4890	4890	4890	0
614	20240408	095300	10491185	4890	4890	4890	4890	0
615	20240408	095200	10491185	4890	4890	4890	4890	0
616	20240408	095100	10491185	4890	4890	4890	4890	0
617	20240408	095000	10491185	4890	4890	4890	4890	0
618	20240408	094900	10491185	4890	4890	4890	4890	0
619	20240408	094800	10491185	4890	4890	4890	4890	0
620	20240408	094700	10491185	4890	4890	4890	4890	0
621	20240408	094600	10491185	4890	4890	4890	4890	0
622	20240408	094500	10491185	4890	4890	4890	4890	0
623	20240408	094400	10491185	4890	4890	4890	4890	0
624	20240408	094300	10491185	4890	4890	4890	4890	0
625	20240408	094200	10491185	4890	4890	4890	4890	0
626	20240408	094100	10491185	4890	4890	4890	4890	0
627	20240408	094000	10491185	4890	4890	4890	4890	0
628	20240408	093900	10491185	4890	4890	4890	4890	0
629	20240408	093800	10491185	4890	4890	4890	4890	0
630	20240408	093700	10491185	4890	4890	4890	4890	0
631	20240408	093600	10491185	4890	4890	4890	4890	0
632	20240408	093500	10491185	4890	4890	4890	4890	0
633	20240408	093400	10491185	4890	4890	4890	4890	0
634	20240408	093300	10491185	4890	4890	4890	4890	287
635	20240408	093200	9087755	4890	4885	4890	4885	893
636	20240408	093100	4721485	4890	4890	4890	4890	4
637	20240408	093000	4701925	4890	4890	4890	4890	0
638	20240408	092900	4701925	4890	4890	4890	4890	0
639	20240408	092800	4701925	4890	4890	4890	4890	0
640	20240408	092700	4701925	4890	4890	4890	4890	0
641	20240408	092600	4701925	4890	4890	4890	4890	0
642	20240408	092500	4701925	4890	4890	4890	4890	0
643	20240408	092400	4701925	4890	4890	4890	4890	0
644	20240408	092300	4701925	4890	4890	4890	4890	2
645	20240408	092200	4692145	4730	4730	4730	4730	0
646	20240408	092100	4692145	4730	4730	4730	4730	0
647	20240408	092000	4692145	4730	4730	4730	4730	0
648	20240408	091900	4692145	4730	4730	4730	4730	0
649	20240408	091800	4692145	4730	4730	4730	4730	0
650	20240408	091700	4692145	4730	4800	4800	4730	980
651	20240408	091600	53895	4895	4895	4895	4895	0
652	20240408	091500	53895	4895	4895	4895	4895	0
653	20240408	091400	53895	4895	4895	4895	4895	0
654	20240408	091300	53895	4895	4895	4895	4895	0
655	20240408	091200	53895	4895	4895	4895	4895	0
656	20240408	091100	53895	4895	4895	4895	4895	0
657	20240408	091000	53895	4895	4895	4895	4895	0
658	20240408	090900	53895	4895	4895	4895	4895	0
659	20240408	090800	53895	4895	4895	4895	4895	0
660	20240408	090700	53895	4895	4895	4895	4895	0
661	20240408	090600	53895	4895	4895	4895	4895	0
662	20240408	090500	53895	4895	4895	4895	4895	1
663	20240408	090400	49000	4900	4900	4900	4900	0
664	20240408	090300	49000	4900	4900	4900	4900	0
665	20240408	090200	49000	4900	4900	4900	4900	0
666	20240408	090100	49000	4900	4900	4900	4900	0
667	20240408	090000	49000	4900	4900	4900	4900	10