KissMeData/472230/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210800	54752345	2090	2090	2090	2090	20
3	20240403	210700	54752345	2090	2090	2090	2090	0
4	20240403	210600	54752345	2090	2090	2090	2090	0
5	20240403	210500	54752345	2090	2090	2090	2090	0
6	20240403	210400	54752345	2090	2090	2090	2090	0
7	20240403	210300	54752345	2090	2090	2090	2090	0
8	20240403	210200	54752345	2090	2090	2090	2090	0
9	20240403	210100	54752345	2090	2090	2090	2090	0
10	20240403	210000	54752345	2090	2090	2090	2090	0
11	20240403	205900	54752345	2090	2090	2090	2090	0
12	20240403	205800	54752345	2090	2090	2090	2090	0
13	20240403	205700	54752345	2090	2090	2090	2090	0
14	20240403	205600	54752345	2090	2090	2090	2090	0
15	20240403	205500	54752345	2090	2090	2090	2090	0
16	20240403	205400	54752345	2090	2090	2090	2090	0
17	20240403	205300	54752345	2090	2090	2090	2090	0
18	20240403	205200	54752345	2090	2090	2090	2090	0
19	20240403	205100	54752345	2090	2090	2090	2090	0
20	20240403	205000	54752345	2090	2090	2090	2090	0
21	20240403	204900	54752345	2090	2090	2090	2090	0
22	20240403	204800	54752345	2090	2090	2090	2090	0
23	20240403	204700	54752345	2090	2090	2090	2090	0
24	20240403	204600	54752345	2090	2090	2090	2090	0
25	20240403	204500	54752345	2090	2090	2090	2090	0
26	20240403	204400	54752345	2090	2090	2090	2090	0
27	20240403	204300	54752345	2090	2090	2090	2090	0
28	20240403	204200	54752345	2090	2090	2090	2090	0
29	20240403	204100	54752345	2090	2090	2090	2090	0
30	20240403	204000	54752345	2090	2090	2090	2090	0
31	20240403	203900	54752345	2090	2090	2090	2090	0
32	20240403	203800	54752345	2090	2090	2090	2090	20
33	20240403	203700	54752345	2090	2090	2090	2090	0
34	20240403	203600	54752345	2090	2090	2090	2090	0
35	20240403	203500	54752345	2090	2090	2090	2090	0
36	20240403	203400	54752345	2090	2090	2090	2090	0
37	20240403	203300	54752345	2090	2090	2090	2090	0
38	20240403	203200	54752345	2090	2090	2090	2090	0
39	20240403	203100	54752345	2090	2090	2090	2090	0
40	20240403	203000	54752345	2090	2090	2090	2090	0
41	20240403	202900	54752345	2090	2090	2090	2090	0
42	20240403	202800	54752345	2090	2090	2090	2090	0
43	20240403	202700	54752345	2090	2090	2090	2090	0
44	20240403	202600	54752345	2090	2090	2090	2090	0
45	20240403	202500	54752345	2090	2090	2090	2090	0
46	20240403	202400	54752345	2090	2090	2090	2090	0
47	20240403	202300	54752345	2090	2090	2090	2090	0
48	20240403	202200	54752345	2090	2090	2090	2090	0
49	20240403	202100	54752345	2090	2090	2090	2090	0
50	20240403	202000	54752345	2090	2090	2090	2090	0
51	20240403	201900	54752345	2090	2090	2090	2090	0
52	20240403	201800	54752345	2090	2090	2090	2090	0
53	20240403	201700	54752345	2090	2090	2090	2090	0
54	20240403	201600	54752345	2090	2090	2090	2090	0
55	20240403	201500	54752345	2090	2090	2090	2090	0
56	20240403	201400	54752345	2090	2090	2090	2090	0
57	20240403	201300	54752345	2090	2090	2090	2090	0
58	20240403	201200	54752345	2090	2090	2090	2090	0
59	20240403	201100	54752345	2090	2090	2090	2090	0
60	20240403	201000	54752345	2090	2090	2090	2090	0
61	20240403	200900	54752345	2090	2090	2090	2090	0
62	20240403	200800	54752345	2090	2090	2090	2090	20
63	20240403	200700	54752345	2090	2090	2090	2090	0
64	20240403	200600	54752345	2090	2090	2090	2090	0
65	20240403	200500	54752345	2090	2090	2090	2090	0
66	20240403	200400	54752345	2090	2090	2090	2090	0
67	20240403	200300	54752345	2090	2090	2090	2090	0
68	20240403	200200	54752345	2090	2090	2090	2090	0
69	20240403	200100	54752345	2090	2090	2090	2090	0
70	20240403	200000	54752345	2090	2090	2090	2090	0
71	20240403	195900	54752345	2090	2090	2090	2090	0
72	20240403	195800	54752345	2090	2090	2090	2090	0
73	20240403	195700	54752345	2090	2090	2090	2090	0
74	20240403	195600	54752345	2090	2090	2090	2090	0
75	20240403	195500	54752345	2090	2090	2090	2090	0
76	20240403	195400	54752345	2090	2090	2090	2090	0
77	20240403	195300	54752345	2090	2090	2090	2090	0
78	20240403	195200	54752345	2090	2090	2090	2090	0
79	20240403	195100	54752345	2090	2090	2090	2090	0
80	20240403	195000	54752345	2090	2090	2090	2090	0
81	20240403	194900	54752345	2090	2090	2090	2090	0
82	20240403	194800	54752345	2090	2090	2090	2090	0
83	20240403	194700	54752345	2090	2090	2090	2090	0
84	20240403	194600	54752345	2090	2090	2090	2090	0
85	20240403	194500	54752345	2090	2090	2090	2090	0
86	20240403	194400	54752345	2090	2090	2090	2090	0
87	20240403	194300	54752345	2090	2090	2090	2090	0
88	20240403	194200	54752345	2090	2090	2090	2090	0
89	20240403	194100	54752345	2090	2090	2090	2090	0
90	20240403	194000	54752345	2090	2090	2090	2090	0
91	20240403	193900	54752345	2090	2090	2090	2090	0
92	20240403	193800	54752345	2090	2090	2090	2090	20
93	20240403	193700	54752345	2090	2090	2090	2090	0
94	20240403	193600	54752345	2090	2090	2090	2090	0
95	20240403	193500	54752345	2090	2090	2090	2090	0
96	20240403	193400	54752345	2090	2090	2090	2090	0
97	20240403	193300	54752345	2090	2090	2090	2090	0
98	20240403	193200	54752345	2090	2090	2090	2090	0
99	20240403	193100	54752345	2090	2090	2090	2090	0
100	20240403	193000	54752345	2090	2090	2090	2090	0
101	20240403	192900	54752345	2090	2090	2090	2090	0
102	20240403	192800	54752345	2090	2090	2090	2090	0
103	20240403	192700	54752345	2090	2090	2090	2090	0
104	20240403	192600	54752345	2090	2090	2090	2090	0
105	20240403	192500	54752345	2090	2090	2090	2090	0
106	20240403	192400	54752345	2090	2090	2090	2090	0
107	20240403	192300	54752345	2090	2090	2090	2090	0
108	20240403	192200	54752345	2090	2090	2090	2090	0
109	20240403	192100	54752345	2090	2090	2090	2090	0
110	20240403	192000	54752345	2090	2090	2090	2090	0
111	20240403	191900	54752345	2090	2090	2090	2090	0
112	20240403	191800	54752345	2090	2090	2090	2090	0
113	20240403	191700	54752345	2090	2090	2090	2090	0
114	20240403	191600	54752345	2090	2090	2090	2090	0
115	20240403	191500	54752345	2090	2090	2090	2090	0
116	20240403	191400	54752345	2090	2090	2090	2090	0
117	20240403	191300	54752345	2090	2090	2090	2090	0
118	20240403	191200	54752345	2090	2090	2090	2090	0
119	20240403	191100	54752345	2090	2090	2090	2090	0
120	20240403	191000	54752345	2090	2090	2090	2090	0
121	20240403	190900	54752345	2090	2090	2090	2090	0
122	20240403	190800	54752345	2090	2090	2090	2090	20
123	20240403	190700	54752345	2090	2090	2090	2090	0
124	20240403	190600	54752345	2090	2090	2090	2090	0
125	20240403	190500	54752345	2090	2090	2090	2090	0
126	20240403	190400	54752345	2090	2090	2090	2090	0
127	20240403	190300	54752345	2090	2090	2090	2090	0
128	20240403	190200	54752345	2090	2090	2090	2090	0
129	20240403	190100	54752345	2090	2090	2090	2090	0
130	20240403	190000	54752345	2090	2090	2090	2090	0
131	20240403	185900	54752345	2090	2090	2090	2090	0
132	20240403	185800	54752345	2090	2090	2090	2090	0
133	20240403	185700	54752345	2090	2090	2090	2090	0
134	20240403	185600	54752345	2090	2090	2090	2090	0
135	20240403	185500	54752345	2090	2090	2090	2090	0
136	20240403	185400	54752345	2090	2090	2090	2090	0
137	20240403	185300	54752345	2090	2090	2090	2090	0
138	20240403	185200	54752345	2090	2090	2090	2090	0
139	20240403	185100	54752345	2090	2090	2090	2090	0
140	20240403	185000	54752345	2090	2090	2090	2090	0
141	20240403	184900	54752345	2090	2090	2090	2090	0
142	20240403	184800	54752345	2090	2090	2090	2090	0
143	20240403	184700	54752345	2090	2090	2090	2090	0
144	20240403	184600	54752345	2090	2090	2090	2090	0
145	20240403	184500	54752345	2090	2090	2090	2090	0
146	20240403	184400	54752345	2090	2090	2090	2090	0
147	20240403	184300	54752345	2090	2090	2090	2090	0
148	20240403	184200	54752345	2090	2090	2090	2090	0
149	20240403	184100	54752345	2090	2090	2090	2090	0
150	20240403	184000	54752345	2090	2090	2090	2090	0
151	20240403	183900	54752345	2090	2090	2090	2090	0
152	20240403	183800	54752345	2090	2090	2090	2090	20
153	20240403	183700	54752345	2090	2090	2090	2090	0
154	20240403	183600	54752345	2090	2090	2090	2090	0
155	20240403	183500	54752345	2090	2090	2090	2090	0
156	20240403	183400	54752345	2090	2090	2090	2090	0
157	20240403	183300	54752345	2090	2090	2090	2090	0
158	20240403	183200	54752345	2090	2090	2090	2090	0
159	20240403	183100	54752345	2090	2090	2090	2090	0
160	20240403	183000	54752345	2090	2090	2090	2090	0
161	20240403	182900	54752345	2090	2090	2090	2090	0
162	20240403	182800	54752345	2090	2090	2090	2090	0
163	20240403	182700	54752345	2090	2090	2090	2090	0
164	20240403	182600	54752345	2090	2090	2090	2090	0
165	20240403	182500	54752345	2090	2090	2090	2090	0
166	20240403	182400	54752345	2090	2090	2090	2090	0
167	20240403	182300	54752345	2090	2090	2090	2090	0
168	20240403	182200	54752345	2090	2090	2090	2090	0
169	20240403	182100	54752345	2090	2090	2090	2090	0
170	20240403	182000	54752345	2090	2090	2090	2090	0
171	20240403	181900	54752345	2090	2090	2090	2090	0
172	20240403	181800	54752345	2090	2090	2090	2090	0
173	20240403	181700	54752345	2090	2090	2090	2090	0
174	20240403	181600	54752345	2090	2090	2090	2090	0
175	20240403	181500	54752345	2090	2090	2090	2090	0
176	20240403	181400	54752345	2090	2090	2090	2090	0
177	20240403	181300	54752345	2090	2090	2090	2090	0
178	20240403	181200	54752345	2090	2090	2090	2090	0
179	20240403	181100	54752345	2090	2090	2090	2090	0
180	20240403	181000	54752345	2090	2090	2090	2090	0
181	20240403	180900	54752345	2090	2090	2090	2090	0
182	20240403	180800	54752345	2090	2090	2090	2090	20
183	20240403	180700	54752345	2090	2090	2090	2090	0
184	20240403	180600	54752345	2090	2090	2090	2090	0
185	20240403	180500	54752345	2090	2090	2090	2090	0
186	20240403	180400	54752345	2090	2090	2090	2090	0
187	20240403	180300	54752345	2090	2090	2090	2090	0
188	20240403	180200	54752345	2090	2090	2090	2090	0
189	20240403	180100	54752345	2090	2090	2090	2090	0
190	20240403	180000	54752345	2090	2090	2090	2090	0
191	20240403	175900	54752345	2090	2090	2090	2090	0
192	20240403	175800	54752345	2090	2090	2090	2090	0
193	20240403	175700	54752345	2090	2090	2090	2090	0
194	20240403	175600	54752345	2090	2090	2090	2090	0
195	20240403	175500	54752345	2090	2090	2090	2090	0
196	20240403	175400	54752345	2090	2090	2090	2090	0
197	20240403	175300	54752345	2090	2090	2090	2090	0
198	20240403	175200	54752345	2090	2090	2090	2090	0
199	20240403	175100	54752345	2090	2090	2090	2090	0
200	20240403	175000	54752345	2090	2090	2090	2090	0
201	20240403	174900	54752345	2090	2090	2090	2090	0
202	20240403	174800	54752345	2090	2090	2090	2090	0
203	20240403	174700	54752345	2090	2090	2090	2090	0
204	20240403	174600	54752345	2090	2090	2090	2090	0
205	20240403	174500	54752345	2090	2090	2090	2090	0
206	20240403	174400	54752345	2090	2090	2090	2090	0
207	20240403	174300	54752345	2090	2090	2090	2090	0
208	20240403	174200	54752345	2090	2090	2090	2090	0
209	20240403	174100	54752345	2090	2090	2090	2090	0
210	20240403	174000	54752345	2090	2090	2090	2090	0
211	20240403	173900	54752345	2090	2090	2090	2090	0
212	20240403	173800	54752345	2090	2090	2090	2090	20
213	20240403	173700	54752345	2090	2090	2090	2090	0
214	20240403	173600	54752345	2090	2090	2090	2090	0
215	20240403	173500	54752345	2090	2090	2090	2090	0
216	20240403	173400	54752345	2090	2090	2090	2090	0
217	20240403	173300	54752345	2090	2090	2090	2090	0
218	20240403	173200	54752345	2090	2090	2090	2090	0
219	20240403	173100	54752345	2090	2090	2090	2090	0
220	20240403	173000	54752345	2090	2090	2090	2090	0
221	20240403	172900	54752345	2090	2090	2090	2090	0
222	20240403	172800	54752345	2090	2090	2090	2090	0
223	20240403	172700	54752345	2090	2090	2090	2090	0
224	20240403	172600	54752345	2090	2090	2090	2090	0
225	20240403	172500	54752345	2090	2090	2090	2090	0
226	20240403	172400	54752345	2090	2090	2090	2090	0
227	20240403	172300	54752345	2090	2090	2090	2090	0
228	20240403	172200	54752345	2090	2090	2090	2090	0
229	20240403	172100	54752345	2090	2090	2090	2090	0
230	20240403	172000	54752345	2090	2090	2090	2090	0
231	20240403	171900	54752345	2090	2090	2090	2090	0
232	20240403	171800	54752345	2090	2090	2090	2090	0
233	20240403	171700	54752345	2090	2090	2090	2090	0
234	20240403	171600	54752345	2090	2090	2090	2090	0
235	20240403	171500	54752345	2090	2090	2090	2090	0
236	20240403	171400	54752345	2090	2090	2090	2090	0
237	20240403	171300	54752345	2090	2090	2090	2090	0
238	20240403	171200	54752345	2090	2090	2090	2090	0
239	20240403	171100	54752345	2090	2090	2090	2090	0
240	20240403	171000	54752345	2090	2090	2090	2090	0
241	20240403	170900	54752345	2090	2090	2090	2090	0
242	20240403	170800	54752345	2090	2090	2090	2090	20
243	20240403	170700	54752345	2090	2090	2090	2090	0
244	20240403	170600	54752345	2090	2090	2090	2090	0
245	20240403	170500	54752345	2090	2090	2090	2090	0
246	20240403	170400	54752345	2090	2090	2090	2090	0
247	20240403	170300	54752345	2090	2090	2090	2090	0
248	20240403	170200	54752345	2090	2090	2090	2090	0
249	20240403	170100	54752345	2090	2090	2090	2090	0
250	20240403	170000	54752345	2090	2090	2090	2090	0
251	20240403	165900	54752345	2090	2090	2090	2090	0
252	20240403	165800	54752345	2090	2090	2090	2090	0
253	20240403	165700	54752345	2090	2090	2090	2090	0
254	20240403	165600	54752345	2090	2090	2090	2090	0
255	20240403	165500	54752345	2090	2090	2090	2090	0
256	20240403	165400	54752345	2090	2090	2090	2090	0
257	20240403	165300	54752345	2090	2090	2090	2090	0
258	20240403	165200	54752345	2090	2090	2090	2090	0
259	20240403	165100	54752345	2090	2090	2090	2090	0
260	20240403	165000	54752345	2090	2090	2090	2090	0
261	20240403	164900	54752345	2090	2090	2090	2090	0
262	20240403	164800	54752345	2090	2090	2090	2090	0
263	20240403	164700	54752345	2090	2090	2090	2090	0
264	20240403	164600	54752345	2090	2090	2090	2090	0
265	20240403	164500	54752345	2090	2090	2090	2090	0
266	20240403	164400	54752345	2090	2090	2090	2090	0
267	20240403	164300	54752345	2090	2090	2090	2090	0
268	20240403	164200	54752345	2090	2090	2090	2090	0
269	20240403	164100	54752345	2090	2090	2090	2090	0
270	20240403	164000	54752345	2090	2090	2090	2090	0
271	20240403	163900	54752345	2090	2090	2090	2090	0
272	20240403	163800	54752345	2090	2090	2090	2090	20
273	20240403	163700	54752345	2090	2090	2090	2090	0
274	20240403	163600	54752345	2090	2090	2090	2090	0
275	20240403	163500	54752345	2090	2090	2090	2090	0
276	20240403	163400	54752345	2090	2090	2090	2090	0
277	20240403	163300	54752345	2090	2090	2090	2090	0
278	20240403	163200	54752345	2090	2090	2090	2090	0
279	20240403	163100	54752345	2090	2090	2090	2090	0
280	20240403	163000	54752345	2090	2090	2090	2090	0
281	20240403	162900	54752345	2090	2090	2090	2090	0
282	20240403	162800	54752345	2090	2090	2090	2090	0
283	20240403	162700	54752345	2090	2090	2090	2090	0
284	20240403	162600	54752345	2090	2090	2090	2090	0
285	20240403	162500	54752345	2090	2090	2090	2090	0
286	20240403	162400	54752345	2090	2090	2090	2090	0
287	20240403	162300	54752345	2090	2090	2090	2090	0
288	20240403	162200	54752345	2090	2090	2090	2090	0
289	20240403	162100	54752345	2090	2090	2090	2090	0
290	20240403	162000	54752345	2090	2090	2090	2090	0
291	20240403	161900	54752345	2090	2090	2090	2090	0
292	20240403	161800	54752345	2090	2090	2090	2090	0
293	20240403	161700	54752345	2090	2090	2090	2090	0
294	20240403	161600	54752345	2090	2090	2090	2090	0
295	20240403	161500	54752345	2090	2090	2090	2090	0
296	20240403	161400	54752345	2090	2090	2090	2090	0
297	20240403	161300	54752345	2090	2090	2090	2090	0
298	20240403	161200	54752345	2090	2090	2090	2090	0
299	20240403	161100	54752345	2090	2090	2090	2090	0
300	20240403	161000	54752345	2090	2090	2090	2090	0
301	20240403	160900	54752345	2090	2090	2090	2090	0
302	20240403	160800	54752345	2090	2090	2090	2090	20
303	20240403	160700	54752345	2090	2090	2090	2090	0
304	20240403	160600	54752345	2090	2090	2090	2090	0
305	20240403	160500	54752345	2090	2090	2090	2090	0
306	20240403	160400	54752345	2090	2090	2090	2090	0
307	20240403	160300	54752345	2090	2090	2090	2090	0
308	20240403	160200	54752345	2090	2090	2090	2090	0
309	20240403	160100	54752345	2090	2090	2090	2090	0
310	20240403	160000	54752345	2090	2090	2090	2090	0
311	20240403	155900	54752345	2090	2090	2090	2090	0
312	20240403	155800	54752345	2090	2090	2090	2090	0
313	20240403	155700	54752345	2090	2090	2090	2090	0
314	20240403	155600	54752345	2090	2090	2090	2090	0
315	20240403	155500	54752345	2090	2090	2090	2090	0
316	20240403	155400	54752345	2090	2090	2090	2090	0
317	20240403	155300	54752345	2090	2090	2090	2090	0
318	20240403	155200	54752345	2090	2090	2090	2090	0
319	20240403	155100	54752345	2090	2090	2090	2090	0
320	20240403	155000	54752345	2090	2090	2090	2090	0
321	20240403	154900	54752345	2090	2090	2090	2090	0
322	20240403	154800	54752345	2090	2090	2090	2090	0
323	20240403	154700	54752345	2090	2090	2090	2090	0
324	20240403	154600	54752345	2090	2090	2090	2090	0
325	20240403	154500	54752345	2090	2090	2090	2090	0
326	20240403	154400	54752345	2090	2090	2090	2090	0
327	20240403	154300	54752345	2090	2090	2090	2090	0
328	20240403	154200	54752345	2090	2090	2090	2090	0
329	20240403	154100	54752345	2090	2090	2090	2090	0
330	20240403	154000	54752345	2090	2090	2090	2090	0
331	20240403	153900	54752345	2090	2090	2090	2090	0
332	20240403	153800	54752345	2090	2090	2090	2090	20
333	20240403	153700	54752345	2090	2090	2090	2090	0
334	20240403	153600	54752345	2090	2090	2090	2090	0
335	20240403	153500	54752345	2090	2090	2090	2090	0
336	20240403	153400	54752345	2090	2090	2090	2090	0
337	20240403	153300	54752345	2090	2090	2090	2090	0
338	20240403	153200	54752345	2090	2090	2090	2090	0
339	20240403	153100	54752345	2090	2090	2090	2090	0
340	20240403	153000	54752345	2090	2090	2090	2090	20
341	20240403	152900	54710545	2085	2085	2085	2085	0
342	20240403	152800	54710545	2085	2085	2085	2085	0
343	20240403	152700	54710545	2085	2085	2085	2085	0
344	20240403	152600	54710545	2085	2085	2085	2085	0
345	20240403	152500	54710545	2085	2085	2085	2085	0
346	20240403	152400	54710545	2085	2085	2085	2085	0
347	20240403	152300	54710545	2085	2085	2085	2085	0
348	20240403	152200	54710545	2085	2085	2085	2085	0
349	20240403	152100	54710545	2085	2085	2085	2085	0
350	20240403	152000	54710545	2085	2085	2085	2085	0
351	20240403	151900	54710545	2085	2085	2085	2085	0
352	20240403	151800	54710545	2085	2085	2085	2085	5
353	20240403	151700	54700120	2085	2085	2085	2085	0
354	20240403	151600	54700120	2085	2085	2085	2085	0
355	20240403	151500	54700120	2085	2085	2085	2085	0
356	20240403	151400	54700120	2085	2085	2085	2085	0
357	20240403	151300	54700120	2085	2085	2085	2085	0
358	20240403	151200	54700120	2085	2085	2085	2085	0
359	20240403	151100	54700120	2085	2085	2085	2085	0
360	20240403	151000	54700120	2085	2085	2085	2085	0
361	20240403	150900	54700120	2085	2085	2085	2085	0
362	20240403	150800	54700120	2085	2085	2085	2085	0
363	20240403	150700	54700120	2085	2085	2085	2085	0
364	20240403	150600	54700120	2085	2085	2085	2085	100
365	20240403	150500	54491620	2090	2090	2090	2090	10
366	20240403	150400	54470720	2095	2090	2095	2090	51
367	20240403	150300	54364125	2085	2085	2085	2085	450
368	20240403	150200	53425875	2085	2085	2085	2085	4
369	20240403	150100	53417535	2085	2085	2085	2085	1000
370	20240403	150000	51332535	2085	2085	2085	2085	0
371	20240403	145900	51332535	2085	2085	2085	2085	0
372	20240403	145800	51332535	2085	2085	2085	2085	0
373	20240403	145700	51332535	2085	2085	2085	2085	0
374	20240403	145600	51332535	2085	2085	2085	2085	0
375	20240403	145500	51332535	2085	2085	2085	2085	30
376	20240403	145400	51269985	2085	2085	2085	2085	0
377	20240403	145300	51269985	2085	2085	2085	2085	0
378	20240403	145200	51269985	2085	2085	2085	2085	10
379	20240403	145100	51249135	2095	2095	2095	2095	8
380	20240403	145000	51232375	2090	2090	2090	2090	12
381	20240403	144900	51207295	2085	2085	2085	2085	0
382	20240403	144800	51207295	2085	2085	2085	2085	0
383	20240403	144700	51207295	2085	2085	2085	2085	1
384	20240403	144600	51205210	2085	2085	2085	2085	0
385	20240403	144500	51205210	2085	2090	2090	2085	1395
386	20240403	144400	48296515	2090	2090	2090	2090	0
387	20240403	144300	48296515	2090	2090	2090	2090	0
388	20240403	144200	48296515	2090	2090	2090	2090	0
389	20240403	144100	48296515	2090	2090	2090	2090	0
390	20240403	144000	48296515	2090	2090	2090	2090	0
391	20240403	143900	48296515	2090	2090	2090	2090	0
392	20240403	143800	48296515	2090	2090	2090	2090	0
393	20240403	143700	48296515	2090	2090	2090	2090	0
394	20240403	143600	48296515	2090	2090	2090	2090	0
395	20240403	143500	48296515	2090	2090	2090	2090	5
396	20240403	143400	48286065	2090	2090	2090	2090	15
397	20240403	143300	48254715	2090	2090	2090	2090	1
398	20240403	143200	48252625	2090	2090	2090	2090	0
399	20240403	143100	48252625	2090	2090	2090	2090	20
400	20240403	143000	48210825	2090	2090	2090	2090	0
401	20240403	142900	48210825	2090	2090	2090	2090	0
402	20240403	142800	48210825	2090	2090	2090	2090	0
403	20240403	142700	48210825	2090	2090	2090	2090	0
404	20240403	142600	48210825	2090	2090	2090	2090	0
405	20240403	142500	48210825	2090	2090	2090	2090	0
406	20240403	142400	48210825	2090	2090	2090	2090	0
407	20240403	142300	48210825	2090	2090	2090	2090	0
408	20240403	142200	48210825	2090	2090	2090	2090	0
409	20240403	142100	48210825	2090	2090	2090	2090	0
410	20240403	142000	48210825	2090	2090	2090	2090	0
411	20240403	141900	48210825	2090	2090	2090	2090	0
412	20240403	141800	48210825	2090	2090	2090	2090	300
413	20240403	141700	47583825	2090	2090	2090	2090	0
414	20240403	141600	47583825	2090	2090	2090	2090	0
415	20240403	141500	47583825	2090	2090	2090	2090	0
416	20240403	141400	47583825	2090	2090	2090	2090	0
417	20240403	141300	47583825	2090	2090	2090	2090	0
418	20240403	141200	47583825	2090	2090	2090	2090	0
419	20240403	141100	47583825	2090	2090	2090	2090	0
420	20240403	141000	47583825	2090	2090	2090	2090	0
421	20240403	140900	47583825	2090	2090	2090	2090	0
422	20240403	140800	47583825	2090	2090	2090	2090	0
423	20240403	140700	47583825	2090	2090	2090	2090	0
424	20240403	140600	47583825	2090	2090	2090	2090	0
425	20240403	140500	47583825	2090	2090	2090	2090	0
426	20240403	140400	47583825	2090	2090	2090	2090	0
427	20240403	140300	47583825	2090	2090	2090	2090	0
428	20240403	140200	47583825	2090	2090	2090	2090	0
429	20240403	140100	47583825	2090	2090	2090	2090	0
430	20240403	140000	47583825	2090	2090	2090	2090	0
431	20240403	135900	47583825	2090	2090	2090	2090	13
432	20240403	135800	47556655	2090	2090	2090	2090	0
433	20240403	135700	47556655	2090	2090	2090	2090	0
434	20240403	135600	47556655	2090	2090	2090	2090	110
435	20240403	135500	47326755	2085	2085	2085	2085	0
436	20240403	135400	47326755	2085	2085	2085	2085	70
437	20240403	135300	47180805	2085	2085	2085	2085	0
438	20240403	135200	47180805	2085	2085	2085	2085	0
439	20240403	135100	47180805	2085	2085	2085	2085	0
440	20240403	135000	47180805	2085	2085	2085	2085	0
441	20240403	134900	47180805	2085	2085	2085	2085	0
442	20240403	134800	47180805	2085	2085	2085	2085	0
443	20240403	134700	47180805	2085	2085	2085	2085	0
444	20240403	134600	47180805	2085	2085	2085	2085	0
445	20240403	134500	47180805	2085	2085	2085	2085	0
446	20240403	134400	47180805	2085	2085	2085	2085	211
447	20240403	134300	46740870	2090	2090	2090	2090	0
448	20240403	134200	46740870	2090	2090	2090	2090	0
449	20240403	134100	46740870	2090	2090	2090	2090	0
450	20240403	134000	46740870	2090	2090	2090	2090	0
451	20240403	133900	46740870	2090	2090	2090	2090	0
452	20240403	133800	46740870	2090	2090	2090	2090	64
453	20240403	133700	46607110	2085	2085	2085	2085	182
454	20240403	133600	46227640	2085	2085	2085	2085	0
455	20240403	133500	46227640	2085	2085	2085	2085	0
456	20240403	133400	46227640	2085	2085	2085	2085	0
457	20240403	133300	46227640	2085	2085	2085	2085	0
458	20240403	133200	46227640	2085	2085	2085	2085	0
459	20240403	133100	46227640	2085	2085	2085	2085	0
460	20240403	133000	46227640	2085	2085	2085	2085	0
461	20240403	132900	46227640	2085	2085	2085	2085	0
462	20240403	132800	46227640	2085	2085	2085	2085	0
463	20240403	132700	46227640	2085	2085	2085	2085	0
464	20240403	132600	46227640	2085	2085	2085	2085	0
465	20240403	132500	46227640	2085	2085	2085	2085	0
466	20240403	132400	46227640	2085	2085	2085	2085	0
467	20240403	132300	46227640	2085	2085	2085	2085	17
468	20240403	132200	46192195	2090	2090	2090	2090	60
469	20240403	132100	46066795	2090	2090	2090	2090	0
470	20240403	132000	46066795	2090	2090	2090	2090	60
471	20240403	131900	45941395	2090	2090	2090	2090	0
472	20240403	131800	45941395	2090	2090	2090	2090	0
473	20240403	131700	45941395	2090	2090	2090	2090	0
474	20240403	131600	45941395	2090	2090	2090	2090	0
475	20240403	131500	45941395	2090	2090	2090	2090	0
476	20240403	131400	45941395	2090	2090	2090	2090	0
477	20240403	131300	45941395	2090	2090	2090	2090	0
478	20240403	131200	45941395	2090	2090	2090	2090	0
479	20240403	131100	45941395	2090	2090	2090	2090	0
480	20240403	131000	45941395	2090	2090	2090	2090	0
481	20240403	130900	45941395	2090	2090	2090	2090	0
482	20240403	130800	45941395	2090	2090	2090	2090	0
483	20240403	130700	45941395	2090	2090	2090	2090	0
484	20240403	130600	45941395	2090	2090	2090	2090	0
485	20240403	130500	45941395	2090	2090	2090	2090	0
486	20240403	130400	45941395	2090	2090	2090	2090	0
487	20240403	130300	45941395	2090	2090	2090	2090	0
488	20240403	130200	45941395	2090	2090	2090	2090	0
489	20240403	130100	45941395	2090	2090	2090	2090	0
490	20240403	130000	45941395	2090	2090	2090	2090	7
491	20240403	125900	45926765	2090	2090	2090	2090	0
492	20240403	125800	45926765	2090	2090	2090	2090	0
493	20240403	125700	45926765	2090	2090	2090	2090	285
494	20240403	125600	45331115	2090	2090	2090	2090	0
495	20240403	125500	45331115	2090	2090	2090	2090	100
496	20240403	125400	45122115	2085	2085	2085	2085	0
497	20240403	125300	45122115	2085	2085	2085	2085	0
498	20240403	125200	45122115	2085	2085	2085	2085	0
499	20240403	125100	45122115	2085	2085	2085	2085	0
500	20240403	125000	45122115	2085	2085	2085	2085	0
501	20240403	124900	45122115	2085	2085	2085	2085	1
502	20240403	124800	45120030	2085	2085	2085	2085	1
503	20240403	124700	45117945	2090	2090	2090	2090	0
504	20240403	124600	45117945	2090	2090	2090	2090	0
505	20240403	124500	45117945	2090	2090	2090	2090	100
506	20240403	124400	44908945	2090	2090	2090	2090	0
507	20240403	124300	44908945	2090	2090	2090	2090	0
508	20240403	124200	44908945	2090	2090	2090	2090	0
509	20240403	124100	44908945	2090	2090	2090	2090	0
510	20240403	124000	44908945	2090	2090	2090	2090	0
511	20240403	123900	44908945	2090	2090	2090	2090	3215
512	20240403	123800	38189595	2090	2090	2090	2090	0
513	20240403	123700	38189595	2090	2090	2090	2090	5
514	20240403	123600	38179145	2090	2090	2090	2090	0
515	20240403	123500	38179145	2090	2090	2090	2090	0
516	20240403	123400	38179145	2090	2090	2090	2090	0
517	20240403	123300	38179145	2090	2090	2090	2090	0
518	20240403	123200	38179145	2090	2090	2090	2090	0
519	20240403	123100	38179145	2090	2090	2090	2090	0
520	20240403	123000	38179145	2090	2090	2090	2090	0
521	20240403	122900	38179145	2090	2090	2090	2090	0
522	20240403	122800	38179145	2090	2090	2090	2090	0
523	20240403	122700	38179145	2090	2090	2090	2090	0
524	20240403	122600	38179145	2090	2090	2090	2090	50
525	20240403	122500	38074645	2085	2085	2085	2085	0
526	20240403	122400	38074645	2085	2085	2085	2085	0
527	20240403	122300	38074645	2085	2085	2085	2085	0
528	20240403	122200	38074645	2085	2085	2085	2085	0
529	20240403	122100	38074645	2085	2085	2085	2085	0
530	20240403	122000	38074645	2085	2085	2085	2085	0
531	20240403	121900	38074645	2085	2085	2085	2085	0
532	20240403	121800	38074645	2085	2085	2085	2085	0
533	20240403	121700	38074645	2085	2085	2085	2085	0
534	20240403	121600	38074645	2085	2085	2085	2085	0
535	20240403	121500	38074645	2085	2085	2085	2085	0
536	20240403	121400	38074645	2085	2085	2085	2085	0
537	20240403	121300	38074645	2085	2085	2085	2085	0
538	20240403	121200	38074645	2085	2085	2085	2085	0
539	20240403	121100	38074645	2085	2085	2085	2085	0
540	20240403	121000	38074645	2085	2085	2085	2085	0
541	20240403	120900	38074645	2085	2085	2085	2085	0
542	20240403	120800	38074645	2085	2085	2085	2085	500
543	20240403	120700	37032145	2090	2090	2090	2090	0
544	20240403	120600	37032145	2090	2090	2090	2090	0
545	20240403	120500	37032145	2090	2090	2090	2090	0
546	20240403	120400	37032145	2090	2090	2090	2090	0
547	20240403	120300	37032145	2090	2090	2090	2090	0
548	20240403	120200	37032145	2090	2090	2090	2090	0
549	20240403	120100	37032145	2090	2090	2090	2090	0
550	20240403	120000	37032145	2090	2090	2090	2090	0
551	20240403	115900	37032145	2090	2090	2090	2090	0
552	20240403	115800	37032145	2090	2090	2090	2090	0
553	20240403	115700	37032145	2090	2090	2090	2090	0
554	20240403	115600	37032145	2090	2090	2090	2090	0
555	20240403	115500	37032145	2090	2090	2090	2090	40
556	20240403	115400	36948545	2090	2090	2090	2090	40
557	20240403	115300	36864945	2090	2090	2090	2090	0
558	20240403	115200	36864945	2090	2090	2090	2090	0
559	20240403	115100	36864945	2090	2090	2090	2090	0
560	20240403	115000	36864945	2090	2090	2090	2090	0
561	20240403	114900	36864945	2090	2090	2090	2090	0
562	20240403	114800	36864945	2090	2090	2090	2090	0
563	20240403	114700	36864945	2090	2090	2090	2090	0
564	20240403	114600	36864945	2090	2090	2090	2090	100
565	20240403	114500	36655945	2090	2090	2090	2090	0
566	20240403	114400	36655945	2090	2090	2090	2090	0
567	20240403	114300	36655945	2090	2090	2090	2090	0
568	20240403	114200	36655945	2090	2090	2090	2090	0
569	20240403	114100	36655945	2090	2090	2090	2090	0
570	20240403	114000	36655945	2090	2090	2090	2090	0
571	20240403	113900	36655945	2090	2090	2090	2090	0
572	20240403	113800	36655945	2090	2090	2090	2090	0
573	20240403	113700	36655945	2090	2090	2090	2090	0
574	20240403	113600	36655945	2090	2090	2090	2090	0
575	20240403	113500	36655945	2090	2090	2090	2090	0
576	20240403	113400	36655945	2090	2090	2090	2090	0
577	20240403	113300	36655945	2090	2090	2090	2090	0
578	20240403	113200	36655945	2090	2090	2090	2090	0
579	20240403	113100	36655945	2090	2090	2090	2090	0
580	20240403	113000	36655945	2090	2090	2090	2090	500
581	20240403	112900	35610945	2090	2090	2090	2090	400
582	20240403	112800	34774945	2085	2085	2085	2085	0
583	20240403	112700	34774945	2085	2085	2085	2085	0
584	20240403	112600	34774945	2085	2085	2085	2085	0
585	20240403	112500	34774945	2085	2085	2085	2085	0
586	20240403	112400	34774945	2085	2085	2085	2085	103
587	20240403	112300	34560190	2085	2085	2085	2085	0
588	20240403	112200	34560190	2085	2085	2085	2085	0
589	20240403	112100	34560190	2085	2085	2085	2085	0
590	20240403	112000	34560190	2085	2085	2085	2085	40
591	20240403	111900	34476790	2085	2085	2085	2085	32
592	20240403	111800	34410070	2090	2090	2090	2090	0
593	20240403	111700	34410070	2090	2090	2090	2090	0
594	20240403	111600	34410070	2090	2090	2090	2090	0
595	20240403	111500	34410070	2090	2090	2090	2090	20
596	20240403	111400	34368270	2090	2090	2090	2090	829
597	20240403	111300	32635660	2090	2090	2090	2090	0
598	20240403	111200	32635660	2090	2090	2090	2090	0
599	20240403	111100	32635660	2090	2090	2090	2090	0
600	20240403	111000	32635660	2090	2090	2090	2090	0
601	20240403	110900	32635660	2090	2090	2090	2090	0
602	20240403	110800	32635660	2090	2090	2090	2090	0
603	20240403	110700	32635660	2090	2090	2090	2090	0
604	20240403	110600	32635660	2090	2090	2090	2090	0
605	20240403	110500	32635660	2090	2090	2090	2090	0
606	20240403	110400	32635660	2090	2090	2090	2090	2000
607	20240403	110300	28455660	2090	2090	2090	2090	1098
608	20240403	110200	26160840	2090	2090	2090	2090	0
609	20240403	110100	26160840	2090	2090	2090	2090	1000
610	20240403	110000	24070840	2090	2090	2090	2090	0
611	20240403	105900	24070840	2090	2090	2090	2090	0
612	20240403	105800	24070840	2090	2090	2090	2090	0
613	20240403	105700	24070840	2090	2090	2090	2090	0
614	20240403	105600	24070840	2090	2090	2090	2090	10
615	20240403	105500	24049940	2090	2090	2090	2090	0
616	20240403	105400	24049940	2090	2090	2090	2090	51
617	20240403	105300	23943350	2090	2090	2090	2090	0
618	20240403	105200	23943350	2090	2090	2090	2090	0
619	20240403	105100	23943350	2090	2090	2090	2090	0
620	20240403	105000	23943350	2090	2090	2090	2090	0
621	20240403	104900	23943350	2090	2090	2090	2090	0
622	20240403	104800	23943350	2090	2090	2090	2090	0
623	20240403	104700	23943350	2090	2090	2090	2090	20
624	20240403	104600	23901550	2090	2090	2090	2090	210
625	20240403	104500	23462650	2090	2090	2090	2090	0
626	20240403	104400	23462650	2090	2090	2090	2090	0
627	20240403	104300	23462650	2090	2090	2090	2090	300
628	20240403	104200	22835650	2090	2090	2090	2090	0
629	20240403	104100	22835650	2090	2090	2090	2090	0
630	20240403	104000	22835650	2090	2090	2090	2090	0
631	20240403	103900	22835650	2090	2090	2090	2090	32
632	20240403	103800	22768770	2090	2090	2090	2090	0
633	20240403	103700	22768770	2090	2090	2090	2090	0
634	20240403	103600	22768770	2090	2090	2090	2090	0
635	20240403	103500	22768770	2090	2090	2090	2090	111
636	20240403	103400	22536780	2090	2090	2090	2090	0
637	20240403	103300	22536780	2090	2090	2090	2090	0
638	20240403	103200	22536780	2090	2090	2090	2090	0
639	20240403	103100	22536780	2090	2090	2090	2090	0
640	20240403	103000	22536780	2090	2090	2090	2090	0
641	20240403	102900	22536780	2090	2090	2090	2090	0
642	20240403	102800	22536780	2090	2090	2090	2090	0
643	20240403	102700	22536780	2090	2090	2090	2090	682
644	20240403	102600	21111400	2090	2090	2090	2090	0
645	20240403	102500	21111400	2090	2090	2090	2090	0
646	20240403	102400	21111400	2090	2090	2090	2090	0
647	20240403	102300	21111400	2090	2090	2090	2090	0
648	20240403	102200	21111400	2090	2090	2090	2090	1830
649	20240403	102100	17286700	2090	2090	2090	2090	72
650	20240403	102000	17136220	2095	2095	2095	2095	30
651	20240403	101900	17073370	2090	2090	2090	2090	0
652	20240403	101800	17073370	2090	2090	2090	2090	0
653	20240403	101700	17073370	2090	2090	2090	2090	7
654	20240403	101600	17058740	2090	2090	2090	2090	5
655	20240403	101500	17048290	2095	2095	2095	2095	0
656	20240403	101400	17048290	2095	2095	2095	2095	0
657	20240403	101300	17048290	2095	2095	2095	2095	0
658	20240403	101200	17048290	2095	2095	2095	2095	0
659	20240403	101100	17048290	2095	2095	2095	2095	0
660	20240403	101000	17048290	2095	2095	2095	2095	0
661	20240403	100900	17048290	2095	2095	2095	2095	0
662	20240403	100800	17048290	2095	2095	2095	2095	0
663	20240403	100700	17048290	2095	2095	2095	2095	0
664	20240403	100600	17048290	2095	2095	2095	2095	0
665	20240403	100500	17048290	2095	2095	2095	2095	0
666	20240403	100400	17048290	2095	2095	2095	2095	0
667	20240403	100300	17048290	2095	2095	2095	2095	0
668	20240403	100200	17048290	2095	2095	2095	2095	0
669	20240403	100100	17048290	2095	2095	2095	2095	0
670	20240403	100000	17048290	2095	2095	2095	2095	0
671	20240403	095900	17048290	2095	2095	2095	2095	0
672	20240403	095800	17048290	2095	2095	2095	2095	13
673	20240403	095700	17021055	2090	2090	2090	2090	0
674	20240403	095600	17021055	2090	2090	2090	2090	0
675	20240403	095500	17021055	2090	2090	2090	2090	0
676	20240403	095400	17021055	2090	2090	2090	2090	0
677	20240403	095300	17021055	2090	2090	2090	2090	62
678	20240403	095200	16891475	2090	2090	2090	2090	0
679	20240403	095100	16891475	2090	2090	2090	2090	326
680	20240403	095000	16210135	2090	2090	2090	2090	0
681	20240403	094900	16210135	2090	2090	2090	2090	0
682	20240403	094800	16210135	2090	2090	2090	2090	0
683	20240403	094700	16210135	2090	2090	2090	2090	0
684	20240403	094600	16210135	2090	2090	2090	2090	0
685	20240403	094500	16210135	2090	2090	2090	2090	0
686	20240403	094400	16210135	2090	2090	2090	2090	0
687	20240403	094300	16210135	2090	2090	2090	2090	0
688	20240403	094200	16210135	2090	2090	2090	2090	200
689	20240403	094100	15792135	2090	2090	2090	2090	0
690	20240403	094000	15792135	2090	2090	2090	2090	300
691	20240403	093900	15165135	2090	2090	2090	2090	0
692	20240403	093800	15165135	2090	2090	2090	2090	20
693	20240403	093700	15123335	2090	2090	2090	2090	0
694	20240403	093600	15123335	2090	2090	2090	2090	25
695	20240403	093500	15071085	2090	2090	2090	2090	10
696	20240403	093400	15050185	2090	2090	2090	2090	4
697	20240403	093300	15041825	2090	2090	2090	2090	0
698	20240403	093200	15041825	2090	2090	2090	2090	20
699	20240403	093100	15000025	2090	2090	2090	2090	10
700	20240403	093000	14979125	2090	2090	2090	2090	16
701	20240403	092900	14945685	2090	2090	2090	2090	0
702	20240403	092800	14945685	2090	2090	2090	2090	0
703	20240403	092700	14945685	2090	2090	2090	2090	0
704	20240403	092600	14945685	2090	2090	2090	2090	0
705	20240403	092500	14945685	2090	2090	2090	2090	0
706	20240403	092400	14945685	2090	2090	2090	2090	0
707	20240403	092300	14945685	2090	2090	2090	2090	0
708	20240403	092200	14945685	2090	2090	2090	2090	272
709	20240403	092100	14377205	2090	2090	2090	2090	0
710	20240403	092000	14377205	2090	2090	2090	2090	0
711	20240403	091900	14377205	2090	2090	2090	2090	3
712	20240403	091800	14370935	2090	2090	2090	2090	0
713	20240403	091700	14370935	2090	2090	2090	2090	0
714	20240403	091600	14370935	2090	2090	2090	2090	5
715	20240403	091500	14360485	2090	2090	2090	2090	0
716	20240403	091400	14360485	2090	2090	2090	2090	0
717	20240403	091300	14360485	2090	2090	2090	2090	0
718	20240403	091200	14360485	2090	2090	2090	2090	0
719	20240403	091100	14360485	2090	2090	2090	2090	300
720	20240403	091000	13733485	2090	2090	2090	2090	4
721	20240403	090900	13725125	2090	2090	2090	2090	13
722	20240403	090800	13697955	2095	2095	2095	2095	0
723	20240403	090700	13697955	2095	2095	2095	2095	0
724	20240403	090600	13697955	2095	2095	2095	2095	0
725	20240403	090500	13697955	2095	2095	2095	2095	0
726	20240403	090400	13697955	2095	2095	2095	2095	0
727	20240403	090300	13697955	2095	2095	2095	2095	0
728	20240403	090200	13697955	2095	2085	2095	2085	620
729	20240403	090100	12404255	2085	2090	2090	2085	5940
730	20240403	090000	18855	2095	2095	2095	2095	9