KissMeData/424140/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205600	19388860	2090	2090	2090	2075	12
3	20240401	205500	19388860	2090	2090	2090	2090	0
4	20240401	205400	19388860	2090	2090	2090	2090	0
5	20240401	205300	19388860	2090	2090	2090	2090	0
6	20240401	205200	19388860	2090	2090	2090	2090	0
7	20240401	205100	19388860	2090	2090	2090	2090	0
8	20240401	205000	19388860	2090	2090	2090	2090	0
9	20240401	204900	19388860	2090	2090	2090	2090	0
10	20240401	204800	19388860	2090	2090	2090	2090	0
11	20240401	204700	19388860	2090	2090	2090	2090	0
12	20240401	204600	19388860	2090	2090	2090	2090	0
13	20240401	204500	19388860	2090	2090	2090	2090	0
14	20240401	204400	19388860	2090	2090	2090	2090	0
15	20240401	204300	19388860	2090	2090	2090	2090	0
16	20240401	204200	19388860	2090	2090	2090	2090	0
17	20240401	204100	19388860	2090	2090	2090	2090	0
18	20240401	204000	19388860	2090	2090	2090	2090	0
19	20240401	203900	19388860	2090	2090	2090	2090	0
20	20240401	203800	19388860	2090	2090	2090	2090	0
21	20240401	203700	19388860	2090	2090	2090	2090	0
22	20240401	203600	19388860	2090	2090	2090	2090	0
23	20240401	203500	19388860	2090	2090	2090	2090	0
24	20240401	203400	19388860	2090	2090	2090	2090	0
25	20240401	203300	19388860	2090	2090	2090	2090	0
26	20240401	203200	19388860	2090	2090	2090	2090	0
27	20240401	203100	19388860	2090	2090	2090	2090	0
28	20240401	203000	19388860	2090	2090	2090	2090	0
29	20240401	202900	19388860	2090	2090	2090	2090	0
30	20240401	202800	19388860	2090	2090	2090	2090	0
31	20240401	202700	19388860	2090	2090	2090	2090	0
32	20240401	202600	19388860	2090	2090	2090	2075	12
33	20240401	202500	19388860	2090	2090	2090	2090	0
34	20240401	202400	19388860	2090	2090	2090	2090	0
35	20240401	202300	19388860	2090	2090	2090	2090	0
36	20240401	202200	19388860	2090	2090	2090	2090	0
37	20240401	202100	19388860	2090	2090	2090	2090	0
38	20240401	202000	19388860	2090	2090	2090	2090	0
39	20240401	201900	19388860	2090	2090	2090	2090	0
40	20240401	201800	19388860	2090	2090	2090	2090	0
41	20240401	201700	19388860	2090	2090	2090	2090	0
42	20240401	201600	19388860	2090	2090	2090	2090	0
43	20240401	201500	19388860	2090	2090	2090	2090	0
44	20240401	201400	19388860	2090	2090	2090	2090	0
45	20240401	201300	19388860	2090	2090	2090	2090	0
46	20240401	201200	19388860	2090	2090	2090	2090	0
47	20240401	201100	19388860	2090	2090	2090	2090	0
48	20240401	201000	19388860	2090	2090	2090	2090	0
49	20240401	200900	19388860	2090	2090	2090	2090	0
50	20240401	200800	19388860	2090	2090	2090	2090	0
51	20240401	200700	19388860	2090	2090	2090	2090	0
52	20240401	200600	19388860	2090	2090	2090	2090	0
53	20240401	200500	19388860	2090	2090	2090	2090	0
54	20240401	200400	19388860	2090	2090	2090	2090	0
55	20240401	200300	19388860	2090	2090	2090	2090	0
56	20240401	200200	19388860	2090	2090	2090	2090	0
57	20240401	200100	19388860	2090	2090	2090	2090	0
58	20240401	200000	19388860	2090	2090	2090	2090	0
59	20240401	195900	19388860	2090	2090	2090	2090	0
60	20240401	195800	19388860	2090	2090	2090	2090	0
61	20240401	195700	19388860	2090	2090	2090	2090	0
62	20240401	195600	19388860	2090	2090	2090	2075	12
63	20240401	195500	19388860	2090	2090	2090	2090	0
64	20240401	195400	19388860	2090	2090	2090	2090	0
65	20240401	195300	19388860	2090	2090	2090	2090	0
66	20240401	195200	19388860	2090	2090	2090	2090	0
67	20240401	195100	19388860	2090	2090	2090	2090	0
68	20240401	195000	19388860	2090	2090	2090	2090	0
69	20240401	194900	19388860	2090	2090	2090	2090	0
70	20240401	194800	19388860	2090	2090	2090	2090	0
71	20240401	194700	19388860	2090	2090	2090	2090	0
72	20240401	194600	19388860	2090	2090	2090	2090	0
73	20240401	194500	19388860	2090	2090	2090	2090	0
74	20240401	194400	19388860	2090	2090	2090	2090	0
75	20240401	194300	19388860	2090	2090	2090	2090	0
76	20240401	194200	19388860	2090	2090	2090	2090	0
77	20240401	194100	19388860	2090	2090	2090	2090	0
78	20240401	194000	19388860	2090	2090	2090	2090	0
79	20240401	193900	19388860	2090	2090	2090	2090	0
80	20240401	193800	19388860	2090	2090	2090	2090	0
81	20240401	193700	19388860	2090	2090	2090	2090	0
82	20240401	193600	19388860	2090	2090	2090	2090	0
83	20240401	193500	19388860	2090	2090	2090	2090	0
84	20240401	193400	19388860	2090	2090	2090	2090	0
85	20240401	193300	19388860	2090	2090	2090	2090	0
86	20240401	193200	19388860	2090	2090	2090	2090	0
87	20240401	193100	19388860	2090	2090	2090	2090	0
88	20240401	193000	19388860	2090	2090	2090	2090	0
89	20240401	192900	19388860	2090	2090	2090	2090	0
90	20240401	192800	19388860	2090	2090	2090	2090	0
91	20240401	192700	19388860	2090	2090	2090	2090	0
92	20240401	192600	19388860	2090	2090	2090	2075	12
93	20240401	192500	19388860	2090	2090	2090	2090	0
94	20240401	192400	19388860	2090	2090	2090	2090	0
95	20240401	192300	19388860	2090	2090	2090	2090	0
96	20240401	192200	19388860	2090	2090	2090	2090	0
97	20240401	192100	19388860	2090	2090	2090	2090	0
98	20240401	192000	19388860	2090	2090	2090	2090	0
99	20240401	191900	19388860	2090	2090	2090	2090	0
100	20240401	191800	19388860	2090	2090	2090	2090	0
101	20240401	191700	19388860	2090	2090	2090	2090	0
102	20240401	191600	19388860	2090	2090	2090	2090	0
103	20240401	191500	19388860	2090	2090	2090	2090	0
104	20240401	191400	19388860	2090	2090	2090	2090	0
105	20240401	191300	19388860	2090	2090	2090	2090	0
106	20240401	191200	19388860	2090	2090	2090	2090	0
107	20240401	191100	19388860	2090	2090	2090	2090	0
108	20240401	191000	19388860	2090	2090	2090	2090	0
109	20240401	190900	19388860	2090	2090	2090	2090	0
110	20240401	190800	19388860	2090	2090	2090	2090	0
111	20240401	190700	19388860	2090	2090	2090	2090	0
112	20240401	190600	19388860	2090	2090	2090	2090	0
113	20240401	190500	19388860	2090	2090	2090	2090	0
114	20240401	190400	19388860	2090	2090	2090	2090	0
115	20240401	190300	19388860	2090	2090	2090	2090	0
116	20240401	190200	19388860	2090	2090	2090	2090	0
117	20240401	190100	19388860	2090	2090	2090	2090	0
118	20240401	190000	19388860	2090	2090	2090	2090	0
119	20240401	185900	19388860	2090	2090	2090	2090	0
120	20240401	185800	19388860	2090	2090	2090	2090	0
121	20240401	185700	19388860	2090	2090	2090	2090	0
122	20240401	185600	19388860	2090	2090	2090	2075	12
123	20240401	185500	19388860	2090	2090	2090	2090	0
124	20240401	185400	19388860	2090	2090	2090	2090	0
125	20240401	185300	19388860	2090	2090	2090	2090	0
126	20240401	185200	19388860	2090	2090	2090	2090	0
127	20240401	185100	19388860	2090	2090	2090	2090	0
128	20240401	185000	19388860	2090	2090	2090	2090	0
129	20240401	184900	19388860	2090	2090	2090	2090	0
130	20240401	184800	19388860	2090	2090	2090	2090	0
131	20240401	184700	19388860	2090	2090	2090	2090	0
132	20240401	184600	19388860	2090	2090	2090	2090	0
133	20240401	184500	19388860	2090	2090	2090	2090	0
134	20240401	184400	19388860	2090	2090	2090	2090	0
135	20240401	184300	19388860	2090	2090	2090	2090	0
136	20240401	184200	19388860	2090	2090	2090	2090	0
137	20240401	184100	19388860	2090	2090	2090	2090	0
138	20240401	184000	19388860	2090	2090	2090	2090	0
139	20240401	183900	19388860	2090	2090	2090	2090	0
140	20240401	183800	19388860	2090	2090	2090	2090	0
141	20240401	183700	19388860	2090	2090	2090	2090	0
142	20240401	183600	19388860	2090	2090	2090	2090	0
143	20240401	183500	19388860	2090	2090	2090	2090	0
144	20240401	183400	19388860	2090	2090	2090	2090	0
145	20240401	183300	19388860	2090	2090	2090	2090	0
146	20240401	183200	19388860	2090	2090	2090	2090	0
147	20240401	183100	19388860	2090	2090	2090	2090	0
148	20240401	183000	19388860	2090	2090	2090	2090	0
149	20240401	182900	19388860	2090	2090	2090	2090	0
150	20240401	182800	19388860	2090	2090	2090	2090	0
151	20240401	182700	19388860	2090	2090	2090	2090	0
152	20240401	182600	19388860	2090	2090	2090	2075	12
153	20240401	182500	19388860	2090	2090	2090	2090	0
154	20240401	182400	19388860	2090	2090	2090	2090	0
155	20240401	182300	19388860	2090	2090	2090	2090	0
156	20240401	182200	19388860	2090	2090	2090	2090	0
157	20240401	182100	19388860	2090	2090	2090	2090	0
158	20240401	182000	19388860	2090	2090	2090	2090	0
159	20240401	181900	19388860	2090	2090	2090	2090	0
160	20240401	181800	19388860	2090	2090	2090	2090	0
161	20240401	181700	19388860	2090	2090	2090	2090	0
162	20240401	181600	19388860	2090	2090	2090	2090	0
163	20240401	181500	19388860	2090	2090	2090	2090	0
164	20240401	181400	19388860	2090	2090	2090	2090	0
165	20240401	181300	19388860	2090	2090	2090	2090	0
166	20240401	181200	19388860	2090	2090	2090	2090	0
167	20240401	181100	19388860	2090	2090	2090	2090	0
168	20240401	181000	19388860	2090	2090	2090	2090	0
169	20240401	180900	19388860	2090	2090	2090	2090	0
170	20240401	180800	19388860	2090	2090	2090	2090	0
171	20240401	180700	19388860	2090	2090	2090	2090	0
172	20240401	180600	19388860	2090	2090	2090	2090	0
173	20240401	180500	19388860	2090	2090	2090	2090	0
174	20240401	180400	19388860	2090	2090	2090	2090	0
175	20240401	180300	19388860	2090	2090	2090	2090	0
176	20240401	180200	19388860	2090	2090	2090	2090	0
177	20240401	180100	19388860	2090	2090	2090	2090	0
178	20240401	180000	19388860	2090	2090	2090	2090	0
179	20240401	175900	19388860	2090	2090	2090	2090	0
180	20240401	175800	19388860	2090	2090	2090	2090	0
181	20240401	175700	19388860	2090	2090	2090	2090	0
182	20240401	175600	19388860	2090	2090	2090	2075	12
183	20240401	175500	19388860	2090	2090	2090	2090	0
184	20240401	175400	19388860	2090	2090	2090	2090	0
185	20240401	175300	19388860	2090	2090	2090	2090	0
186	20240401	175200	19388860	2090	2090	2090	2090	0
187	20240401	175100	19388860	2090	2090	2090	2090	0
188	20240401	175000	19388860	2090	2090	2090	2090	0
189	20240401	174900	19388860	2090	2090	2090	2090	0
190	20240401	174800	19388860	2090	2090	2090	2090	0
191	20240401	174700	19388860	2090	2090	2090	2090	0
192	20240401	174600	19388860	2090	2090	2090	2090	0
193	20240401	174500	19388860	2090	2090	2090	2090	0
194	20240401	174400	19388860	2090	2090	2090	2090	0
195	20240401	174300	19388860	2090	2090	2090	2090	0
196	20240401	174200	19388860	2090	2090	2090	2090	0
197	20240401	174100	19388860	2090	2090	2090	2090	0
198	20240401	174000	19388860	2090	2090	2090	2090	0
199	20240401	173900	19388860	2090	2090	2090	2090	0
200	20240401	173800	19388860	2090	2090	2090	2090	0
201	20240401	173700	19388860	2090	2090	2090	2090	0
202	20240401	173600	19388860	2090	2090	2090	2090	0
203	20240401	173500	19388860	2090	2090	2090	2090	0
204	20240401	173400	19388860	2090	2090	2090	2090	0
205	20240401	173300	19388860	2090	2090	2090	2090	0
206	20240401	173200	19388860	2090	2090	2090	2090	0
207	20240401	173100	19388860	2090	2090	2090	2090	0
208	20240401	173000	19388860	2090	2090	2090	2090	0
209	20240401	172900	19388860	2090	2090	2090	2090	0
210	20240401	172800	19388860	2090	2090	2090	2090	0
211	20240401	172700	19388860	2090	2090	2090	2090	0
212	20240401	172600	19388860	2090	2090	2090	2075	12
213	20240401	172500	19388860	2090	2090	2090	2090	0
214	20240401	172400	19388860	2090	2090	2090	2090	0
215	20240401	172300	19388860	2090	2090	2090	2090	0
216	20240401	172200	19388860	2090	2090	2090	2090	0
217	20240401	172100	19388860	2090	2090	2090	2090	0
218	20240401	172000	19388860	2090	2090	2090	2090	0
219	20240401	171900	19388860	2090	2090	2090	2090	0
220	20240401	171800	19388860	2090	2090	2090	2090	0
221	20240401	171700	19388860	2090	2090	2090	2090	0
222	20240401	171600	19388860	2090	2090	2090	2090	0
223	20240401	171500	19388860	2090	2090	2090	2090	0
224	20240401	171400	19388860	2090	2090	2090	2090	0
225	20240401	171300	19388860	2090	2090	2090	2090	0
226	20240401	171200	19388860	2090	2090	2090	2090	0
227	20240401	171100	19388860	2090	2090	2090	2090	0
228	20240401	171000	19388860	2090	2090	2090	2090	0
229	20240401	170900	19388860	2090	2090	2090	2090	0
230	20240401	170800	19388860	2090	2090	2090	2090	0
231	20240401	170700	19388860	2090	2090	2090	2090	0
232	20240401	170600	19388860	2090	2090	2090	2090	0
233	20240401	170500	19388860	2090	2090	2090	2090	0
234	20240401	170400	19388860	2090	2090	2090	2090	0
235	20240401	170300	19388860	2090	2090	2090	2090	0
236	20240401	170200	19388860	2090	2090	2090	2090	0
237	20240401	170100	19388860	2090	2090	2090	2090	0
238	20240401	170000	19388860	2090	2090	2090	2090	0
239	20240401	165900	19388860	2090	2090	2090	2090	0
240	20240401	165800	19388860	2090	2090	2090	2090	0
241	20240401	165700	19388860	2090	2090	2090	2090	0
242	20240401	165600	19388860	2090	2090	2090	2075	12
243	20240401	165500	19388860	2090	2090	2090	2090	0
244	20240401	165400	19388860	2090	2090	2090	2090	0
245	20240401	165300	19388860	2090	2090	2090	2090	0
246	20240401	165200	19388860	2090	2090	2090	2090	0
247	20240401	165100	19388860	2090	2090	2090	2090	0
248	20240401	165000	19388860	2090	2090	2090	2090	0
249	20240401	164900	19388860	2090	2090	2090	2090	0
250	20240401	164800	19388860	2090	2090	2090	2090	0
251	20240401	164700	19388860	2090	2090	2090	2090	0
252	20240401	164600	19388860	2090	2090	2090	2090	0
253	20240401	164500	19388860	2090	2090	2090	2090	0
254	20240401	164400	19388860	2090	2090	2090	2090	0
255	20240401	164300	19388860	2090	2090	2090	2090	0
256	20240401	164200	19388860	2090	2090	2090	2090	0
257	20240401	164100	19388860	2090	2090	2090	2090	0
258	20240401	164000	19388860	2090	2090	2090	2090	0
259	20240401	163900	19388860	2090	2090	2090	2090	0
260	20240401	163800	19388860	2090	2090	2090	2090	0
261	20240401	163700	19388860	2090	2090	2090	2090	0
262	20240401	163600	19388860	2090	2090	2090	2090	0
263	20240401	163500	19388860	2090	2090	2090	2090	0
264	20240401	163400	19388860	2090	2090	2090	2090	0
265	20240401	163300	19388860	2090	2090	2090	2090	0
266	20240401	163200	19388860	2090	2090	2090	2090	0
267	20240401	163100	19388860	2090	2090	2090	2090	0
268	20240401	163000	19388860	2090	2090	2090	2090	0
269	20240401	162900	19388860	2090	2090	2090	2090	0
270	20240401	162800	19388860	2090	2090	2090	2090	0
271	20240401	162700	19388860	2090	2090	2090	2090	0
272	20240401	162600	19388860	2090	2090	2090	2075	12
273	20240401	162500	19388860	2090	2090	2090	2090	0
274	20240401	162400	19388860	2090	2090	2090	2090	0
275	20240401	162300	19388860	2090	2090	2090	2090	0
276	20240401	162200	19388860	2090	2090	2090	2090	0
277	20240401	162100	19388860	2090	2090	2090	2090	0
278	20240401	162000	19388860	2090	2090	2090	2090	0
279	20240401	161900	19388860	2090	2090	2090	2090	0
280	20240401	161800	19388860	2090	2090	2090	2090	0
281	20240401	161700	19388860	2090	2090	2090	2090	0
282	20240401	161600	19388860	2090	2090	2090	2090	0
283	20240401	161500	19388860	2090	2090	2090	2090	0
284	20240401	161400	19388860	2090	2090	2090	2090	0
285	20240401	161300	19388860	2090	2090	2090	2090	0
286	20240401	161200	19388860	2090	2090	2090	2090	0
287	20240401	161100	19388860	2090	2090	2090	2090	0
288	20240401	161000	19388860	2090	2090	2090	2090	0
289	20240401	160900	19388860	2090	2090	2090	2090	0
290	20240401	160800	19388860	2090	2090	2090	2090	0
291	20240401	160700	19388860	2090	2090	2090	2090	0
292	20240401	160600	19388860	2090	2090	2090	2090	0
293	20240401	160500	19388860	2090	2090	2090	2090	0
294	20240401	160400	19388860	2090	2090	2090	2090	0
295	20240401	160300	19388860	2090	2090	2090	2090	0
296	20240401	160200	19388860	2090	2090	2090	2090	0
297	20240401	160100	19388860	2090	2090	2090	2090	0
298	20240401	160000	19388860	2090	2090	2090	2090	0
299	20240401	155900	19388860	2090	2090	2090	2090	0
300	20240401	155800	19388860	2090	2090	2090	2090	0
301	20240401	155700	19388860	2090	2090	2090	2090	0
302	20240401	155600	19388860	2090	2090	2090	2075	12
303	20240401	155500	19388860	2090	2090	2090	2090	0
304	20240401	155400	19388860	2090	2090	2090	2090	0
305	20240401	155300	19388860	2090	2090	2090	2090	0
306	20240401	155200	19388860	2090	2090	2090	2090	0
307	20240401	155100	19388860	2090	2090	2090	2090	0
308	20240401	155000	19388860	2090	2090	2090	2090	0
309	20240401	154900	19388860	2090	2090	2090	2090	0
310	20240401	154800	19388860	2090	2090	2090	2090	0
311	20240401	154700	19388860	2090	2090	2090	2090	0
312	20240401	154600	19388860	2090	2090	2090	2090	0
313	20240401	154500	19388860	2090	2090	2090	2090	0
314	20240401	154400	19388860	2090	2090	2090	2090	0
315	20240401	154300	19388860	2090	2090	2090	2090	0
316	20240401	154200	19388860	2090	2090	2090	2090	0
317	20240401	154100	19388860	2090	2090	2090	2090	0
318	20240401	154000	19388860	2090	2090	2090	2090	0
319	20240401	153900	19388860	2090	2090	2090	2090	0
320	20240401	153800	19388860	2090	2090	2090	2090	0
321	20240401	153700	19388860	2090	2090	2090	2090	0
322	20240401	153600	19388860	2090	2090	2090	2090	0
323	20240401	153500	19388860	2090	2090	2090	2090	0
324	20240401	153400	19388860	2090	2090	2090	2090	0
325	20240401	153300	19388860	2090	2090	2090	2090	0
326	20240401	153200	19388860	2090	2090	2090	2090	0
327	20240401	153100	19388860	2090	2090	2090	2090	0
328	20240401	153000	19388860	2090	2090	2090	2090	0
329	20240401	152900	19388860	2090	2090	2090	2090	0
330	20240401	152800	19388860	2090	2090	2090	2090	0
331	20240401	152700	19388860	2090	2090	2090	2090	0
332	20240401	152600	19388860	2090	2090	2090	2090	0
333	20240401	152500	19388860	2090	2090	2090	2090	0
334	20240401	152400	19388860	2090	2090	2090	2090	0
335	20240401	152300	19388860	2090	2090	2090	2090	0
336	20240401	152200	19388860	2090	2090	2090	2090	0
337	20240401	152100	19388860	2090	2090	2090	2090	0
338	20240401	152000	19388860	2090	2090	2090	2090	0
339	20240401	151900	19388860	2090	2090	2090	2075	12
340	20240401	151800	19363825	2090	2090	2090	2090	0
341	20240401	151700	19363825	2090	2090	2090	2090	0
342	20240401	151600	19363825	2090	2090	2090	2090	16
343	20240401	151500	19330385	2090	2090	2090	2090	8
344	20240401	151400	19313665	2085	2085	2085	2085	1
345	20240401	151300	19311580	2080	2080	2080	2080	2
346	20240401	151200	19307420	2085	2090	2090	2085	9
347	20240401	151100	19288625	2090	2090	2090	2090	10
348	20240401	151000	19267725	2090	2090	2090	2090	0
349	20240401	150900	19267725	2090	2090	2090	2090	6
350	20240401	150800	19255185	2090	2085	2090	2085	8
351	20240401	150700	19238470	2090	2090	2090	2090	6
352	20240401	150600	19225930	2090	2090	2090	2090	12
353	20240401	150500	19200850	2085	2085	2085	2085	1
354	20240401	150400	19198765	2090	2090	2090	2090	3
355	20240401	150300	19192495	2090	2090	2090	2090	6
356	20240401	150200	19179955	2090	2090	2090	2090	7
357	20240401	150100	19165325	2090	2090	2090	2090	7
358	20240401	150000	19150695	2090	2085	2090	2085	16
359	20240401	145900	19117285	2075	2075	2075	2075	0
360	20240401	145800	19117285	2075	2090	2090	2075	8
361	20240401	145700	19100595	2090	2090	2090	2090	7
362	20240401	145600	19085965	2090	2090	2090	2090	9
363	20240401	145500	19067155	2090	2090	2090	2090	7
364	20240401	145400	19052525	2090	2090	2090	2090	6
365	20240401	145300	19039985	2090	2090	2090	2090	4
366	20240401	145200	19031625	2090	2090	2090	2090	8
367	20240401	145100	19014905	2090	2090	2090	2090	6
368	20240401	145000	19002365	2090	2090	2090	2090	7
369	20240401	144900	18987735	2090	2090	2090	2090	10
370	20240401	144800	18966835	2085	2085	2085	2085	1
371	20240401	144700	18964750	2090	2090	2090	2090	6
372	20240401	144600	18952210	2090	2090	2090	2090	7
373	20240401	144500	18937580	2090	2090	2090	2090	10
374	20240401	144400	18916680	2090	2090	2090	2090	7
375	20240401	144300	18902050	2090	2090	2090	2090	6
376	20240401	144200	18889510	2090	2090	2090	2090	0
377	20240401	144100	18889510	2090	2085	2090	2085	8
378	20240401	144000	18872795	2090	2090	2090	2090	6
379	20240401	143900	18860255	2075	2090	2090	2075	9
380	20240401	143800	18841475	2090	2090	2090	2090	6
381	20240401	143700	18828935	2090	2090	2090	2090	4
382	20240401	143600	18820575	2090	2090	2090	2090	7
383	20240401	143500	18805945	2090	2090	2090	2090	6
384	20240401	143400	18793405	2090	2090	2090	2090	10
385	20240401	143300	18772505	2090	2090	2090	2090	6
386	20240401	143200	18759965	2090	2090	2090	2090	7
387	20240401	143100	18745335	2090	2090	2090	2090	0
388	20240401	143000	18745335	2090	2090	2090	2090	10
389	20240401	142900	18724435	2090	2090	2090	2090	6
390	20240401	142800	18711895	2090	2090	2090	2090	7
391	20240401	142700	18697265	2090	2090	2090	2090	6
392	20240401	142600	18684725	2090	2090	2090	2090	4
393	20240401	142500	18676365	2090	2090	2090	2090	7
394	20240401	142400	18661735	2090	2090	2090	2090	9
395	20240401	142300	18642925	2090	2090	2090	2090	7
396	20240401	142200	18628295	2090	2090	2090	2090	9
397	20240401	142100	18609485	2090	2090	2090	2090	7
398	20240401	142000	18594855	2090	2090	2090	2090	0
399	20240401	141900	18594855	2090	2090	2090	2090	9
400	20240401	141800	18576045	2090	2090	2090	2090	7
401	20240401	141700	18561415	2090	2090	2090	2090	6
402	20240401	141600	18548875	2090	2090	2090	2090	7
403	20240401	141500	18534245	2090	2090	2090	2090	4
404	20240401	141400	18525885	2090	2090	2090	2090	6
405	20240401	141300	18513345	2090	2090	2090	2090	7
406	20240401	141200	18498715	2090	2090	2090	2090	6
407	20240401	141100	18486175	2090	2090	2090	2090	9
408	20240401	141000	18467365	2090	2090	2090	2090	7
409	20240401	140900	18452735	2090	2090	2090	2090	0
410	20240401	140800	18452735	2090	2090	2090	2090	6
411	20240401	140700	18440195	2090	2090	2090	2090	11
412	20240401	140600	18417205	2090	2090	2090	2090	6
413	20240401	140500	18404665	2090	2090	2090	2090	7
414	20240401	140400	18390035	2090	2090	2090	2090	0
415	20240401	140300	18390035	2090	2090	2090	2090	10
416	20240401	140200	18369135	2090	2090	2090	2090	7
417	20240401	140100	18354505	2090	2090	2090	2090	6
418	20240401	140000	18341965	2090	2090	2090	2090	11
419	20240401	135900	18318975	2090	2090	2090	2090	6
420	20240401	135800	18306435	2090	2090	2090	2090	0
421	20240401	135700	18306435	2090	2090	2090	2090	7
422	20240401	135600	18291805	2090	2090	2090	2090	9
423	20240401	135500	18272995	2090	2090	2090	2090	7
424	20240401	135400	18258365	2090	2090	2090	2090	6
425	20240401	135300	18245825	2090	2090	2090	2090	0
426	20240401	135200	18245825	2090	2090	2090	2090	10
427	20240401	135100	18224925	2090	2090	2090	2090	7
428	20240401	135000	18210295	2090	2090	2090	2090	6
429	20240401	134900	18197755	2090	2090	2090	2090	7
430	20240401	134800	18183125	2090	2090	2090	2090	9
431	20240401	134700	18164315	2090	2090	2090	2090	0
432	20240401	134600	18164315	2090	2090	2090	2090	7
433	20240401	134500	18149685	2090	2090	2090	2090	9
434	20240401	134400	18130875	2090	2090	2090	2090	7
435	20240401	134300	18116245	2090	2090	2090	2090	6
436	20240401	134200	18103705	2090	2090	2090	2090	0
437	20240401	134100	18103705	2090	2090	2090	2090	11
438	20240401	134000	18080715	2090	2090	2090	2090	6
439	20240401	133900	18068175	2090	2090	2090	2090	7
440	20240401	133800	18053545	2090	2090	2090	2090	6
441	20240401	133700	18041005	2090	2090	2090	2090	3
442	20240401	133600	18034735	2090	2090	2090	2090	7
443	20240401	133500	18020105	2090	2090	2090	2090	6
444	20240401	133400	18007565	2090	2090	2090	2090	6
445	20240401	133300	17995025	2090	2090	2090	2090	11
446	20240401	133200	17972035	2090	2090	2090	2090	6
447	20240401	133100	17959495	2090	2090	2090	2090	0
448	20240401	133000	17959495	2090	2090	2090	2090	7
449	20240401	132900	17944865	2090	2090	2090	2090	9
450	20240401	132800	17926055	2090	2090	2090	2090	7
451	20240401	132700	17911425	2090	2090	2090	2090	6
452	20240401	132600	17898885	2090	2090	2090	2090	4
453	20240401	132500	17890525	2090	2090	2090	2090	7
454	20240401	132400	17875895	2090	2090	2090	2090	6
455	20240401	132300	17863355	2090	2090	2090	2090	7
456	20240401	132200	17848725	2090	2090	2090	2090	9
457	20240401	132100	17829915	2090	2090	2090	2090	7
458	20240401	132000	17815285	2090	2090	2090	2090	0
459	20240401	131900	17815285	2090	2090	2090	2090	6
460	20240401	131800	17802745	2090	2090	2090	2090	11
461	20240401	131700	17779755	2090	2090	2090	2090	6
462	20240401	131600	17767215	2090	2090	2090	2090	6
463	20240401	131500	17754675	2090	2090	2090	2090	0
464	20240401	131400	17754675	2090	2090	2090	2090	10
465	20240401	131300	17733775	2090	2090	2090	2090	6
466	20240401	131200	17721235	2090	2090	2090	2090	7
467	20240401	131100	17706605	2090	2085	2090	2085	7
468	20240401	131000	17691980	2090	2090	2090	2090	7
469	20240401	130900	17677350	2090	2090	2090	2090	0
470	20240401	130800	17677350	2090	2090	2090	2090	12
471	20240401	130700	17652270	2085	2090	2090	2085	5
472	20240401	130600	17641825	2090	2090	2090	2090	6
473	20240401	130500	17629285	2090	2090	2090	2090	7
474	20240401	130400	17614655	2090	2090	2090	2090	0
475	20240401	130300	17614655	2090	2090	2090	2090	15
476	20240401	130200	17583305	2090	2090	2090	2090	7
477	20240401	130100	17568675	2085	2085	2085	2085	6
478	20240401	130000	17556165	2090	2090	2090	2090	7
479	20240401	125900	17541535	2090	2085	2090	2075	221
480	20240401	125800	17082315	2090	2090	2090	2090	0
481	20240401	125700	17082315	2090	2090	2090	2090	6
482	20240401	125600	17069775	2090	2090	2090	2090	7
483	20240401	125500	17055145	2090	2090	2090	2090	56
484	20240401	125400	16938105	2090	2090	2090	2090	7
485	20240401	125300	16923475	2090	2090	2090	2090	0
486	20240401	125200	16923475	2090	2090	2090	2090	56
487	20240401	125100	16806435	2090	2090	2090	2090	7
488	20240401	125000	16791805	2090	2090	2090	2090	6
489	20240401	124900	16779265	2090	2090	2090	2090	7
490	20240401	124800	16764635	2090	2090	2090	2090	57
491	20240401	124700	16645505	2090	2090	2090	2090	0
492	20240401	124600	16645505	2090	2090	2090	2090	7
493	20240401	124500	16630875	2090	2090	2090	2090	6
494	20240401	124400	16618335	2090	2090	2090	2075	235
495	20240401	124300	16129460	2090	2090	2090	2090	6
496	20240401	124200	16116920	2090	2090	2090	2090	0
497	20240401	124100	16116920	2090	2090	2090	2090	7
498	20240401	124000	16102290	2090	2090	2090	2090	47
499	20240401	123900	16004060	2090	2090	2090	2090	6
500	20240401	123800	15991520	2090	2090	2090	2090	7
501	20240401	123700	15976890	2090	2090	2090	2090	53
502	20240401	123600	15866120	2090	2090	2090	2090	0
503	20240401	123500	15866120	2090	2090	2090	2090	7
504	20240401	123400	15851490	2090	2090	2090	2090	6
505	20240401	123300	15838950	2090	2090	2090	2090	44
506	20240401	123200	15746990	2090	2090	2090	2090	6
507	20240401	123100	15734450	2090	2090	2090	2090	0
508	20240401	123000	15734450	2090	2090	2090	2090	7
509	20240401	122900	15719820	2090	2090	2090	2090	55
510	20240401	122800	15604870	2090	2090	2090	2090	7
511	20240401	122700	15590240	2090	2090	2090	2090	6
512	20240401	122600	15577700	2090	2090	2090	2090	7
513	20240401	122500	15563070	2085	2085	2085	2085	1
514	20240401	122400	15560985	2090	2090	2090	2090	6
515	20240401	122300	15548445	2090	2090	2090	2090	7
516	20240401	122200	15533815	2090	2090	2090	2090	46
517	20240401	122100	15437675	2085	2085	2085	2085	1
518	20240401	122000	15435590	2095	2095	2095	2095	0
519	20240401	121900	15435590	2095	2095	2095	2095	7
520	20240401	121800	15420925	2095	2095	2095	2095	55
521	20240401	121700	15305700	2095	2095	2095	2095	7
522	20240401	121600	15291035	2095	2095	2095	2095	6
523	20240401	121500	15278465	2095	2095	2095	2095	7
524	20240401	121400	15263800	2090	2090	2090	2090	38
525	20240401	121300	15184380	2095	2095	2095	2095	6
526	20240401	121200	15171810	2095	2095	2095	2095	7
527	20240401	121100	15157145	2095	2095	2095	2095	6
528	20240401	121000	15144575	2095	2095	2095	2095	44
529	20240401	120900	15052395	2095	2095	2095	2095	0
530	20240401	120800	15052395	2095	2095	2095	2095	6
531	20240401	120700	15039825	2095	2095	2095	2095	7
532	20240401	120600	15025160	2095	2095	2095	2095	42
533	20240401	120500	14937170	2095	2095	2095	2095	7
534	20240401	120400	14922505	2095	2095	2095	2095	6
535	20240401	120300	14909935	2095	2095	2095	2095	50
536	20240401	120200	14805185	2095	2095	2095	2095	6
537	20240401	120100	14792615	2095	2095	2095	2095	7
538	20240401	120000	14777950	2095	2095	2095	2095	6
539	20240401	115900	14765380	2095	2095	2095	2095	48
540	20240401	115800	14664820	2095	2095	2095	2095	0
541	20240401	115700	14664820	2095	2095	2095	2095	6
542	20240401	115600	14652250	2095	2095	2095	2095	7
543	20240401	115500	14637585	2095	2095	2095	2095	47
544	20240401	115400	14539120	2095	2095	2095	2095	7
545	20240401	115300	14524455	2095	2095	2095	2095	6
546	20240401	115200	14511885	2095	2095	2095	2095	0
547	20240401	115100	14511885	2095	2095	2095	2095	42
548	20240401	115000	14423895	2095	2095	2095	2095	6
549	20240401	114900	14411325	2095	2095	2095	2095	7
550	20240401	114800	14396660	2095	2095	2095	2095	108
551	20240401	114700	14170400	2095	2095	2095	2095	0
552	20240401	114600	14170400	2095	2095	2095	2095	7
553	20240401	114500	14155735	2095	2095	2095	2095	6
554	20240401	114400	14143165	2095	2095	2095	2095	41
555	20240401	114300	14057270	2095	2095	2095	2095	7
556	20240401	114200	14042605	2095	2095	2095	2095	6
557	20240401	114100	14030035	2095	2095	2095	2095	0
558	20240401	114000	14030035	2095	2100	2100	2095	56
559	20240401	113900	13912495	2100	2100	2100	2100	6
560	20240401	113800	13899895	2100	2095	2100	2095	8
561	20240401	113700	13883100	2100	2100	2100	2100	6
562	20240401	113600	13870500	2095	2095	2095	2095	36
563	20240401	113500	13795080	2095	2095	2095	2095	7
564	20240401	113400	13780415	2095	2095	2095	2095	6
565	20240401	113300	13767845	2095	2095	2095	2095	7
566	20240401	113200	13753180	2095	2095	2095	2095	52
567	20240401	113100	13644240	2095	2095	2095	2095	7
568	20240401	113000	13629575	2095	2095	2095	2095	0
569	20240401	112900	13629575	2095	2090	2095	2090	44
570	20240401	112800	13537585	2090	2090	2090	2090	7
571	20240401	112700	13522955	2090	2090	2090	2090	6
572	20240401	112600	13510415	2090	2090	2090	2090	6
573	20240401	112500	13497875	2085	2085	2085	2085	2
574	20240401	112400	13493705	2090	2090	2090	2090	7
575	20240401	112300	13479075	2090	2090	2090	2090	6
576	20240401	112200	13466535	2090	2090	2090	2090	7
577	20240401	112100	13451905	2090	2090	2090	2090	51
578	20240401	112000	13345315	2095	2095	2095	2095	7
579	20240401	111900	13330650	2100	2100	2100	2100	0
580	20240401	111800	13330650	2100	2090	2100	2090	3472
581	20240401	111700	6059040	2090	2090	2090	2090	48
582	20240401	111600	5958720	2085	2085	2085	2085	1
583	20240401	111500	5956635	2090	2080	2090	2080	2541
584	20240401	111400	650560	2085	2085	2085	2085	0
585	20240401	111300	650560	2085	2085	2085	2085	0
586	20240401	111200	650560	2085	2085	2085	2085	0
587	20240401	111100	650560	2085	2085	2085	2085	0
588	20240401	111000	650560	2085	2085	2085	2085	0
589	20240401	110900	650560	2085	2085	2085	2085	0
590	20240401	110800	650560	2085	2085	2085	2085	0
591	20240401	110700	650560	2085	2085	2085	2085	0
592	20240401	110600	650560	2085	2085	2085	2085	0
593	20240401	110500	650560	2085	2085	2085	2085	0
594	20240401	110400	650560	2085	2085	2085	2085	0
595	20240401	110300	650560	2085	2085	2085	2085	0
596	20240401	110200	650560	2085	2085	2085	2085	0
597	20240401	110100	650560	2085	2085	2085	2085	0
598	20240401	110000	650560	2085	2085	2085	2085	0
599	20240401	105900	650560	2085	2085	2085	2085	0
600	20240401	105800	650560	2085	2085	2085	2085	0
601	20240401	105700	650560	2085	2085	2085	2085	0
602	20240401	105600	650560	2085	2085	2085	2085	0
603	20240401	105500	650560	2085	2085	2085	2085	0
604	20240401	105400	650560	2085	2085	2085	2085	0
605	20240401	105300	650560	2085	2085	2085	2085	0
606	20240401	105200	650560	2085	2085	2085	2085	0
607	20240401	105100	650560	2085	2080	2085	2080	4
608	20240401	105000	642235	2085	2085	2085	2085	2
609	20240401	104900	638065	2085	2085	2085	2085	5
610	20240401	104800	627640	2085	2085	2085	2085	6
611	20240401	104700	615130	2075	2075	2075	2075	12
612	20240401	104600	590230	2075	2075	2075	2075	0
613	20240401	104500	590230	2075	2075	2075	2075	6
614	20240401	104400	577780	2075	2075	2075	2075	6
615	20240401	104300	565330	2075	2075	2075	2075	34
616	20240401	104200	494780	2070	2070	2070	2070	181
617	20240401	104100	120110	2070	2070	2070	2070	0
618	20240401	104000	120110	2070	2070	2070	2070	1
619	20240401	103900	118040	2070	2070	2070	2070	0
620	20240401	103800	118040	2070	2070	2070	2070	0
621	20240401	103700	118040	2070	2070	2070	2070	1
622	20240401	103600	115970	2070	2070	2070	2070	3
623	20240401	103500	109760	2070	2070	2070	2070	0
624	20240401	103400	109760	2070	2070	2070	2070	3
625	20240401	103300	103550	2070	2070	2070	2070	19
626	20240401	103200	64220	2075	2075	2075	2075	0
627	20240401	103100	64220	2075	2075	2075	2075	0
628	20240401	103000	64220	2075	2075	2075	2075	0
629	20240401	102900	64220	2075	2075	2075	2075	0
630	20240401	102800	64220	2075	2075	2075	2075	0
631	20240401	102700	64220	2075	2075	2075	2075	0
632	20240401	102600	64220	2075	2075	2075	2075	0
633	20240401	102500	64220	2075	2075	2075	2075	0
634	20240401	102400	64220	2075	2075	2075	2075	0
635	20240401	102300	64220	2075	2075	2075	2075	0
636	20240401	102200	64220	2075	2075	2075	2075	0
637	20240401	102100	64220	2075	2075	2075	2075	0
638	20240401	102000	64220	2075	2075	2075	2075	0
639	20240401	101900	64220	2075	2075	2075	2075	0
640	20240401	101800	64220	2075	2075	2075	2075	0
641	20240401	101700	64220	2075	2075	2075	2075	2
642	20240401	101600	60070	2070	2070	2070	2070	1
643	20240401	101500	58000	2075	2075	2075	2075	0
644	20240401	101400	58000	2075	2075	2075	2075	0
645	20240401	101300	58000	2075	2075	2075	2075	0
646	20240401	101200	58000	2075	2075	2075	2075	0
647	20240401	101100	58000	2075	2075	2075	2075	0
648	20240401	101000	58000	2075	2075	2075	2075	0
649	20240401	100900	58000	2075	2075	2075	2075	0
650	20240401	100800	58000	2075	2075	2075	2075	0
651	20240401	100700	58000	2075	2075	2075	2075	0
652	20240401	100600	58000	2075	2075	2075	2075	6
653	20240401	100500	45550	2070	2070	2070	2070	20
654	20240401	100400	4150	2075	2075	2075	2075	0
655	20240401	100300	4150	2075	2075	2075	2075	0
656	20240401	100200	4150	2075	2075	2075	2075	0
657	20240401	100100	4150	2075	2075	2075	2075	0
658	20240401	100000	4150	2075	2075	2075	2075	0
659	20240401	095900	4150	2075	2075	2075	2075	0
660	20240401	095800	4150	2075	2075	2075	2075	0
661	20240401	095700	4150	2075	2075	2075	2075	0
662	20240401	095600	4150	2075	2075	2075	2075	0
663	20240401	095500	4150	2075	2075	2075	2075	0
664	20240401	095400	4150	2075	2075	2075	2075	0
665	20240401	095300	4150	2075	2075	2075	2075	0
666	20240401	095200	4150	2075	2075	2075	2075	0
667	20240401	095100	4150	2075	2075	2075	2075	0
668	20240401	095000	4150	2075	2075	2075	2075	0
669	20240401	094900	4150	2075	2075	2075	2075	0
670	20240401	094800	4150	2075	2075	2075	2075	0
671	20240401	094700	4150	2075	2075	2075	2075	0
672	20240401	094600	4150	2075	2075	2075	2075	0
673	20240401	094500	4150	2075	2075	2075	2075	0
674	20240401	094400	4150	2075	2075	2075	2075	0
675	20240401	094300	4150	2075	2075	2075	2075	0
676	20240401	094200	4150	2075	2075	2075	2075	0
677	20240401	094100	4150	2075	2075	2075	2075	0
678	20240401	094000	4150	2075	2075	2075	2075	0
679	20240401	093900	4150	2075	2075	2075	2075	0
680	20240401	093800	4150	2075	2075	2075	2075	0
681	20240401	093700	4150	2075	2075	2075	2075	0
682	20240401	093600	4150	2075	2075	2075	2075	0
683	20240401	093500	4150	2075	2075	2075	2075	0
684	20240401	093400	4150	2075	2075	2075	2075	0
685	20240401	093300	4150	2075	2075	2075	2075	0
686	20240401	093200	4150	2075	2075	2075	2075	0
687	20240401	093100	4150	2075	2075	2075	2075	0
688	20240401	093000	4150	2075	2075	2075	2075	0
689	20240401	092900	4150	2075	2075	2075	2075	0
690	20240401	092800	4150	2075	2075	2075	2075	0
691	20240401	092700	4150	2075	2075	2075	2075	0
692	20240401	092600	4150	2075	2075	2075	2075	0
693	20240401	092500	4150	2075	2075	2075	2075	0
694	20240401	092400	4150	2075	2075	2075	2075	0
695	20240401	092300	4150	2075	2075	2075	2075	0
696	20240401	092200	4150	2075	2075	2075	2075	0
697	20240401	092100	4150	2075	2075	2075	2075	0
698	20240401	092000	4150	2075	2075	2075	2075	0
699	20240401	091900	4150	2075	2075	2075	2075	0
700	20240401	091800	4150	2075	2075	2075	2075	0
701	20240401	091700	4150	2075	2075	2075	2075	0
702	20240401	091600	4150	2075	2075	2075	2075	0
703	20240401	091500	4150	2075	2075	2075	2075	0
704	20240401	091400	4150	2075	2075	2075	2075	0
705	20240401	091300	4150	2075	2075	2075	2075	0
706	20240401	091200	4150	2075	2075	2075	2075	0
707	20240401	091100	4150	2075	2075	2075	2075	0
708	20240401	091000	4150	2075	2075	2075	2075	0
709	20240401	090900	4150	2075	2075	2075	2075	0
710	20240401	090800	4150	2075	2075	2075	2075	0
711	20240401	090700	4150	2075	2075	2075	2075	0
712	20240401	090600	4150	2075	2075	2075	2075	0
713	20240401	090500	4150	2075	2075	2075	2075	0
714	20240401	090400	4150	2075	2075	2075	2075	0
715	20240401	090300	4150	2075	2075	2075	2075	0
716	20240401	090200	4150	2075	2075	2075	2075	0
717	20240401	090100	4150	2075	2075	2075	2075	0
718	20240401	090000	4150	2075	2075	2075	2075	2