KissMeData/140520/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	200400	76094950	2430	2430	2430	2430	438
3	20240411	200300	76094950	2430	2430	2430	2430	0
4	20240411	200200	76094950	2430	2430	2430	2430	0
5	20240411	200100	76094950	2430	2430	2430	2430	0
6	20240411	200000	76094950	2430	2430	2430	2430	0
7	20240411	195900	76094950	2430	2430	2430	2430	0
8	20240411	195800	76094950	2430	2430	2430	2430	0
9	20240411	195700	76094950	2430	2430	2430	2430	0
10	20240411	195600	76094950	2430	2430	2430	2430	0
11	20240411	195500	76094950	2430	2430	2430	2430	0
12	20240411	195400	76094950	2430	2430	2430	2430	0
13	20240411	195300	76094950	2430	2430	2430	2430	0
14	20240411	195200	76094950	2430	2430	2430	2430	0
15	20240411	195100	76094950	2430	2430	2430	2430	0
16	20240411	195000	76094950	2430	2430	2430	2430	0
17	20240411	194900	76094950	2430	2430	2430	2430	0
18	20240411	194800	76094950	2430	2430	2430	2430	0
19	20240411	194700	76094950	2430	2430	2430	2430	0
20	20240411	194600	76094950	2430	2430	2430	2430	0
21	20240411	194500	76094950	2430	2430	2430	2430	0
22	20240411	194400	76094950	2430	2430	2430	2430	0
23	20240411	194300	76094950	2430	2430	2430	2430	0
24	20240411	194200	76094950	2430	2430	2430	2430	0
25	20240411	194100	76094950	2430	2430	2430	2430	0
26	20240411	194000	76094950	2430	2430	2430	2430	0
27	20240411	193900	76094950	2430	2430	2430	2430	0
28	20240411	193800	76094950	2430	2430	2430	2430	0
29	20240411	193700	76094950	2430	2430	2430	2430	0
30	20240411	193600	76094950	2430	2430	2430	2430	0
31	20240411	193500	76094950	2430	2430	2430	2430	0
32	20240411	193400	76094950	2430	2430	2430	2430	438
33	20240411	193300	76094950	2430	2430	2430	2430	0
34	20240411	193200	76094950	2430	2430	2430	2430	0
35	20240411	193100	76094950	2430	2430	2430	2430	0
36	20240411	193000	76094950	2430	2430	2430	2430	0
37	20240411	192900	76094950	2430	2430	2430	2430	0
38	20240411	192800	76094950	2430	2430	2430	2430	0
39	20240411	192700	76094950	2430	2430	2430	2430	0
40	20240411	192600	76094950	2430	2430	2430	2430	0
41	20240411	192500	76094950	2430	2430	2430	2430	0
42	20240411	192400	76094950	2430	2430	2430	2430	0
43	20240411	192300	76094950	2430	2430	2430	2430	0
44	20240411	192200	76094950	2430	2430	2430	2430	0
45	20240411	192100	76094950	2430	2430	2430	2430	0
46	20240411	192000	76094950	2430	2430	2430	2430	0
47	20240411	191900	76094950	2430	2430	2430	2430	0
48	20240411	191800	76094950	2430	2430	2430	2430	0
49	20240411	191700	76094950	2430	2430	2430	2430	0
50	20240411	191600	76094950	2430	2430	2430	2430	0
51	20240411	191500	76094950	2430	2430	2430	2430	0
52	20240411	191400	76094950	2430	2430	2430	2430	0
53	20240411	191300	76094950	2430	2430	2430	2430	0
54	20240411	191200	76094950	2430	2430	2430	2430	0
55	20240411	191100	76094950	2430	2430	2430	2430	0
56	20240411	191000	76094950	2430	2430	2430	2430	0
57	20240411	190900	76094950	2430	2430	2430	2430	0
58	20240411	190800	76094950	2430	2430	2430	2430	0
59	20240411	190700	76094950	2430	2430	2430	2430	0
60	20240411	190600	76094950	2430	2430	2430	2430	0
61	20240411	190500	76094950	2430	2430	2430	2430	0
62	20240411	190400	76094950	2430	2430	2430	2430	438
63	20240411	190300	76094950	2430	2430	2430	2430	0
64	20240411	190200	76094950	2430	2430	2430	2430	0
65	20240411	190100	76094950	2430	2430	2430	2430	0
66	20240411	190000	76094950	2430	2430	2430	2430	0
67	20240411	185900	76094950	2430	2430	2430	2430	0
68	20240411	185800	76094950	2430	2430	2430	2430	0
69	20240411	185700	76094950	2430	2430	2430	2430	0
70	20240411	185600	76094950	2430	2430	2430	2430	0
71	20240411	185500	76094950	2430	2430	2430	2430	0
72	20240411	185400	76094950	2430	2430	2430	2430	0
73	20240411	185300	76094950	2430	2430	2430	2430	0
74	20240411	185200	76094950	2430	2430	2430	2430	0
75	20240411	185100	76094950	2430	2430	2430	2430	0
76	20240411	185000	76094950	2430	2430	2430	2430	0
77	20240411	184900	76094950	2430	2430	2430	2430	0
78	20240411	184800	76094950	2430	2430	2430	2430	0
79	20240411	184700	76094950	2430	2430	2430	2430	0
80	20240411	184600	76094950	2430	2430	2430	2430	0
81	20240411	184500	76094950	2430	2430	2430	2430	0
82	20240411	184400	76094950	2430	2430	2430	2430	0
83	20240411	184300	76094950	2430	2430	2430	2430	0
84	20240411	184200	76094950	2430	2430	2430	2430	0
85	20240411	184100	76094950	2430	2430	2430	2430	0
86	20240411	184000	76094950	2430	2430	2430	2430	0
87	20240411	183900	76094950	2430	2430	2430	2430	0
88	20240411	183800	76094950	2430	2430	2430	2430	0
89	20240411	183700	76094950	2430	2430	2430	2430	0
90	20240411	183600	76094950	2430	2430	2430	2430	0
91	20240411	183500	76094950	2430	2430	2430	2430	0
92	20240411	183400	76094950	2430	2430	2430	2430	438
93	20240411	183300	76094950	2430	2430	2430	2430	0
94	20240411	183200	76094950	2430	2430	2430	2430	0
95	20240411	183100	76094950	2430	2430	2430	2430	0
96	20240411	183000	76094950	2430	2430	2430	2430	0
97	20240411	182900	76094950	2430	2430	2430	2430	0
98	20240411	182800	76094950	2430	2430	2430	2430	0
99	20240411	182700	76094950	2430	2430	2430	2430	0
100	20240411	182600	76094950	2430	2430	2430	2430	0
101	20240411	182500	76094950	2430	2430	2430	2430	0
102	20240411	182400	76094950	2430	2430	2430	2430	0
103	20240411	182300	76094950	2430	2430	2430	2430	0
104	20240411	182200	76094950	2430	2430	2430	2430	0
105	20240411	182100	76094950	2430	2430	2430	2430	0
106	20240411	182000	76094950	2430	2430	2430	2430	0
107	20240411	181900	76094950	2430	2430	2430	2430	0
108	20240411	181800	76094950	2430	2430	2430	2430	0
109	20240411	181700	76094950	2430	2430	2430	2430	0
110	20240411	181600	76094950	2430	2430	2430	2430	0
111	20240411	181500	76094950	2430	2430	2430	2430	0
112	20240411	181400	76094950	2430	2430	2430	2430	0
113	20240411	181300	76094950	2430	2430	2430	2430	0
114	20240411	181200	76094950	2430	2430	2430	2430	0
115	20240411	181100	76094950	2430	2430	2430	2430	0
116	20240411	181000	76094950	2430	2430	2430	2430	0
117	20240411	180900	76094950	2430	2430	2430	2430	0
118	20240411	180800	76094950	2430	2430	2430	2430	0
119	20240411	180700	76094950	2430	2430	2430	2430	0
120	20240411	180600	76094950	2430	2430	2430	2430	0
121	20240411	180500	76094950	2430	2430	2430	2430	0
122	20240411	180400	76094950	2430	2430	2430	2430	438
123	20240411	180300	76094950	2430	2430	2430	2430	0
124	20240411	180200	76094950	2430	2430	2430	2430	0
125	20240411	180100	76094950	2430	2430	2430	2430	0
126	20240411	180000	76094950	2430	2430	2430	2430	0
127	20240411	175900	76094950	2430	2430	2430	2430	0
128	20240411	175800	76094950	2430	2430	2430	2430	0
129	20240411	175700	76094950	2430	2430	2430	2430	0
130	20240411	175600	76094950	2430	2430	2430	2430	0
131	20240411	175500	76094950	2430	2430	2430	2430	0
132	20240411	175400	76094950	2430	2430	2430	2430	0
133	20240411	175300	76094950	2430	2430	2430	2430	0
134	20240411	175200	76094950	2430	2430	2430	2430	0
135	20240411	175100	76094950	2430	2430	2430	2430	0
136	20240411	175000	76094950	2430	2430	2430	2430	0
137	20240411	174900	76094950	2430	2430	2430	2430	0
138	20240411	174800	76094950	2430	2430	2430	2430	0
139	20240411	174700	76094950	2430	2430	2430	2430	0
140	20240411	174600	76094950	2430	2430	2430	2430	0
141	20240411	174500	76094950	2430	2430	2430	2430	0
142	20240411	174400	76094950	2430	2430	2430	2430	0
143	20240411	174300	76094950	2430	2430	2430	2430	0
144	20240411	174200	76094950	2430	2430	2430	2430	0
145	20240411	174100	76094950	2430	2430	2430	2430	0
146	20240411	174000	76094950	2430	2430	2430	2430	0
147	20240411	173900	76094950	2430	2430	2430	2430	0
148	20240411	173800	76094950	2430	2430	2430	2430	0
149	20240411	173700	76094950	2430	2430	2430	2430	0
150	20240411	173600	76094950	2430	2430	2430	2430	0
151	20240411	173500	76094950	2430	2430	2430	2430	0
152	20240411	173400	76094950	2430	2430	2430	2430	438
153	20240411	173300	76094950	2430	2430	2430	2430	0
154	20240411	173200	76094950	2430	2430	2430	2430	0
155	20240411	173100	76094950	2430	2430	2430	2430	0
156	20240411	173000	76094950	2430	2430	2430	2430	0
157	20240411	172900	76094950	2430	2430	2430	2430	0
158	20240411	172800	76094950	2430	2430	2430	2430	0
159	20240411	172700	76094950	2430	2430	2430	2430	0
160	20240411	172600	76094950	2430	2430	2430	2430	0
161	20240411	172500	76094950	2430	2430	2430	2430	0
162	20240411	172400	76094950	2430	2430	2430	2430	0
163	20240411	172300	76094950	2430	2430	2430	2430	0
164	20240411	172200	76094950	2430	2430	2430	2430	0
165	20240411	172100	76094950	2430	2430	2430	2430	0
166	20240411	172000	76094950	2430	2430	2430	2430	0
167	20240411	171900	76094950	2430	2430	2430	2430	0
168	20240411	171800	76094950	2430	2430	2430	2430	0
169	20240411	171700	76094950	2430	2430	2430	2430	0
170	20240411	171600	76094950	2430	2430	2430	2430	0
171	20240411	171500	76094950	2430	2430	2430	2430	0
172	20240411	171400	76094950	2430	2430	2430	2430	0
173	20240411	171300	76094950	2430	2430	2430	2430	0
174	20240411	171200	76094950	2430	2430	2430	2430	0
175	20240411	171100	76094950	2430	2430	2430	2430	0
176	20240411	171000	76094950	2430	2430	2430	2430	0
177	20240411	170900	76094950	2430	2430	2430	2430	0
178	20240411	170800	76094950	2430	2430	2430	2430	0
179	20240411	170700	76094950	2430	2430	2430	2430	0
180	20240411	170600	76094950	2430	2430	2430	2430	0
181	20240411	170500	76094950	2430	2430	2430	2430	0
182	20240411	170400	76094950	2430	2430	2430	2430	438
183	20240411	170300	76094950	2430	2430	2430	2430	0
184	20240411	170200	76094950	2430	2430	2430	2430	0
185	20240411	170100	76094950	2430	2430	2430	2430	0
186	20240411	170000	76094950	2430	2430	2430	2430	0
187	20240411	165900	76094950	2430	2430	2430	2430	0
188	20240411	165800	76094950	2430	2430	2430	2430	0
189	20240411	165700	76094950	2430	2430	2430	2430	0
190	20240411	165600	76094950	2430	2430	2430	2430	0
191	20240411	165500	76094950	2430	2430	2430	2430	0
192	20240411	165400	76094950	2430	2430	2430	2430	0
193	20240411	165300	76094950	2430	2430	2430	2430	0
194	20240411	165200	76094950	2430	2430	2430	2430	0
195	20240411	165100	76094950	2430	2430	2430	2430	0
196	20240411	165000	76094950	2430	2430	2430	2430	0
197	20240411	164900	76094950	2430	2430	2430	2430	0
198	20240411	164800	76094950	2430	2430	2430	2430	0
199	20240411	164700	76094950	2430	2430	2430	2430	0
200	20240411	164600	76094950	2430	2430	2430	2430	0
201	20240411	164500	76094950	2430	2430	2430	2430	0
202	20240411	164400	76094950	2430	2430	2430	2430	0
203	20240411	164300	76094950	2430	2430	2430	2430	0
204	20240411	164200	76094950	2430	2430	2430	2430	0
205	20240411	164100	76094950	2430	2430	2430	2430	0
206	20240411	164000	76094950	2430	2430	2430	2430	0
207	20240411	163900	76094950	2430	2430	2430	2430	0
208	20240411	163800	76094950	2430	2430	2430	2430	0
209	20240411	163700	76094950	2430	2430	2430	2430	0
210	20240411	163600	76094950	2430	2430	2430	2430	0
211	20240411	163500	76094950	2430	2430	2430	2430	0
212	20240411	163400	76094950	2430	2430	2430	2430	438
213	20240411	163300	76094950	2430	2430	2430	2430	0
214	20240411	163200	76094950	2430	2430	2430	2430	0
215	20240411	163100	76094950	2430	2430	2430	2430	0
216	20240411	163000	76094950	2430	2430	2430	2430	0
217	20240411	162900	76094950	2430	2430	2430	2430	0
218	20240411	162800	76094950	2430	2430	2430	2430	0
219	20240411	162700	76094950	2430	2430	2430	2430	0
220	20240411	162600	76094950	2430	2430	2430	2430	0
221	20240411	162500	76094950	2430	2430	2430	2430	0
222	20240411	162400	76094950	2430	2430	2430	2430	0
223	20240411	162300	76094950	2430	2430	2430	2430	0
224	20240411	162200	76094950	2430	2430	2430	2430	0
225	20240411	162100	76094950	2430	2430	2430	2430	0
226	20240411	162000	76094950	2430	2430	2430	2430	0
227	20240411	161900	76094950	2430	2430	2430	2430	0
228	20240411	161800	76094950	2430	2430	2430	2430	0
229	20240411	161700	76094950	2430	2430	2430	2430	0
230	20240411	161600	76094950	2430	2430	2430	2430	0
231	20240411	161500	76094950	2430	2430	2430	2430	0
232	20240411	161400	76094950	2430	2430	2430	2430	0
233	20240411	161300	76094950	2430	2430	2430	2430	0
234	20240411	161200	76094950	2430	2430	2430	2430	0
235	20240411	161100	76094950	2430	2430	2430	2430	0
236	20240411	161000	76094950	2430	2430	2430	2430	0
237	20240411	160900	76094950	2430	2430	2430	2430	0
238	20240411	160800	76094950	2430	2430	2430	2430	0
239	20240411	160700	76094950	2430	2430	2430	2430	0
240	20240411	160600	76094950	2430	2430	2430	2430	0
241	20240411	160500	76094950	2430	2430	2430	2430	0
242	20240411	160400	76094950	2430	2430	2430	2430	438
243	20240411	160300	76094950	2430	2430	2430	2430	0
244	20240411	160200	76094950	2430	2430	2430	2430	0
245	20240411	160100	76094950	2430	2430	2430	2430	0
246	20240411	160000	76094950	2430	2430	2430	2430	0
247	20240411	155900	76094950	2430	2430	2430	2430	0
248	20240411	155800	76094950	2430	2430	2430	2430	0
249	20240411	155700	76094950	2430	2430	2430	2430	0
250	20240411	155600	76094950	2430	2430	2430	2430	0
251	20240411	155500	76094950	2430	2430	2430	2430	0
252	20240411	155400	76094950	2430	2430	2430	2430	0
253	20240411	155300	76094950	2430	2430	2430	2430	0
254	20240411	155200	76094950	2430	2430	2430	2430	0
255	20240411	155100	76094950	2430	2430	2430	2430	0
256	20240411	155000	76094950	2430	2430	2430	2430	0
257	20240411	154900	76094950	2430	2430	2430	2430	0
258	20240411	154800	76094950	2430	2430	2430	2430	0
259	20240411	154700	76094950	2430	2430	2430	2430	0
260	20240411	154600	76094950	2430	2430	2430	2430	0
261	20240411	154500	76094950	2430	2430	2430	2430	0
262	20240411	154400	76094950	2430	2430	2430	2430	0
263	20240411	154300	76094950	2430	2430	2430	2430	0
264	20240411	154200	76094950	2430	2430	2430	2430	0
265	20240411	154100	76094950	2430	2430	2430	2430	0
266	20240411	154000	76094950	2430	2430	2430	2430	0
267	20240411	153900	76094950	2430	2430	2430	2430	0
268	20240411	153800	76094950	2430	2430	2430	2430	0
269	20240411	153700	76094950	2430	2430	2430	2430	0
270	20240411	153600	76094950	2430	2430	2430	2430	0
271	20240411	153500	76094950	2430	2430	2430	2430	0
272	20240411	153400	76094950	2430	2430	2430	2430	438
273	20240411	153300	76094950	2430	2430	2430	2430	0
274	20240411	153200	76094950	2430	2430	2430	2430	0
275	20240411	153100	76094950	2430	2430	2430	2430	0
276	20240411	153000	76094950	2430	2430	2430	2430	438
277	20240411	152900	75030610	2445	2445	2445	2445	0
278	20240411	152800	75030610	2445	2445	2445	2445	0
279	20240411	152700	75030610	2445	2445	2445	2445	0
280	20240411	152600	75030610	2445	2445	2445	2445	0
281	20240411	152500	75030610	2445	2445	2445	2445	0
282	20240411	152400	75030610	2445	2445	2445	2445	0
283	20240411	152300	75030610	2445	2445	2445	2445	0
284	20240411	152200	75030610	2445	2445	2445	2445	0
285	20240411	152100	75030610	2445	2445	2445	2445	0
286	20240411	152000	75030610	2445	2445	2445	2445	0
287	20240411	151900	75030610	2445	2435	2445	2430	97
288	20240411	151800	74794835	2440	2440	2440	2440	0
289	20240411	151700	74794835	2440	2440	2440	2440	1
290	20240411	151600	74792395	2430	2430	2430	2430	0
291	20240411	151500	74792395	2430	2430	2430	2430	0
292	20240411	151400	74792395	2430	2430	2430	2430	0
293	20240411	151300	74792395	2430	2430	2430	2430	40
294	20240411	151200	74695195	2430	2430	2430	2430	40
295	20240411	151100	74597995	2440	2440	2440	2440	0
296	20240411	151000	74597995	2440	2440	2440	2440	0
297	20240411	150900	74597995	2440	2440	2440	2440	0
298	20240411	150800	74597995	2440	2440	2440	2440	0
299	20240411	150700	74597995	2440	2440	2440	2440	0
300	20240411	150600	74597995	2440	2440	2440	2440	0
301	20240411	150500	74597995	2440	2440	2440	2440	0
302	20240411	150400	74597995	2440	2440	2440	2440	0
303	20240411	150300	74597995	2440	2440	2440	2440	0
304	20240411	150200	74597995	2440	2440	2440	2440	0
305	20240411	150100	74597995	2440	2440	2440	2440	0
306	20240411	150000	74597995	2440	2440	2440	2440	1
307	20240411	145900	74595555	2430	2430	2430	2430	0
308	20240411	145800	74595555	2430	2430	2430	2430	0
309	20240411	145700	74595555	2430	2430	2430	2430	0
310	20240411	145600	74595555	2430	2430	2430	2430	0
311	20240411	145500	74595555	2430	2430	2430	2430	0
312	20240411	145400	74595555	2430	2430	2430	2430	0
313	20240411	145300	74595555	2430	2430	2430	2430	0
314	20240411	145200	74595555	2430	2435	2435	2430	7
315	20240411	145100	74578540	2445	2445	2445	2445	0
316	20240411	145000	74578540	2445	2445	2445	2445	0
317	20240411	144900	74578540	2445	2445	2445	2445	0
318	20240411	144800	74578540	2445	2445	2445	2445	0
319	20240411	144700	74578540	2445	2445	2445	2445	0
320	20240411	144600	74578540	2445	2445	2445	2445	0
321	20240411	144500	74578540	2445	2445	2445	2445	0
322	20240411	144400	74578540	2445	2445	2445	2445	0
323	20240411	144300	74578540	2445	2445	2445	2445	0
324	20240411	144200	74578540	2445	2445	2445	2445	0
325	20240411	144100	74578540	2445	2445	2445	2445	0
326	20240411	144000	74578540	2445	2445	2445	2445	0
327	20240411	143900	74578540	2445	2445	2445	2445	0
328	20240411	143800	74578540	2445	2445	2445	2445	0
329	20240411	143700	74578540	2445	2445	2445	2445	0
330	20240411	143600	74578540	2445	2445	2445	2420	7003
331	20240411	143500	57618245	2430	2430	2430	2430	7
332	20240411	143400	57601235	2430	2430	2430	2430	0
333	20240411	143300	57601235	2430	2430	2430	2430	2200
334	20240411	143200	52255235	2445	2445	2445	2445	200
335	20240411	143100	51766235	2430	2435	2435	2430	300
336	20240411	143000	51037210	2435	2435	2435	2435	0
337	20240411	142900	51037210	2435	2435	2435	2435	0
338	20240411	142800	51037210	2435	2435	2435	2435	0
339	20240411	142700	51037210	2435	2435	2435	2435	0
340	20240411	142600	51037210	2435	2435	2435	2435	0
341	20240411	142500	51037210	2435	2435	2435	2435	0
342	20240411	142400	51037210	2435	2435	2435	2435	0
343	20240411	142300	51037210	2435	2435	2435	2435	0
344	20240411	142200	51037210	2435	2435	2435	2435	0
345	20240411	142100	51037210	2435	2435	2435	2435	5
346	20240411	142000	51025035	2430	2430	2430	2430	0
347	20240411	141900	51025035	2430	2430	2430	2430	0
348	20240411	141800	51025035	2430	2430	2430	2430	7
349	20240411	141700	51008025	2430	2440	2440	2430	2279
350	20240411	141600	45465745	2440	2440	2440	2440	0
351	20240411	141500	45465745	2440	2440	2440	2440	0
352	20240411	141400	45465745	2440	2440	2440	2440	0
353	20240411	141300	45465745	2440	2440	2440	2440	0
354	20240411	141200	45465745	2440	2440	2440	2440	0
355	20240411	141100	45465745	2440	2440	2440	2440	0
356	20240411	141000	45465745	2440	2440	2440	2440	10
357	20240411	140900	45441345	2440	2440	2440	2440	0
358	20240411	140800	45441345	2440	2440	2440	2440	0
359	20240411	140700	45441345	2440	2440	2440	2440	20
360	20240411	140600	45392545	2440	2440	2440	2440	0
361	20240411	140500	45392545	2440	2440	2440	2440	0
362	20240411	140400	45392545	2440	2440	2440	2440	62
363	20240411	140300	45241265	2440	2440	2440	2440	20
364	20240411	140200	45192465	2440	2440	2440	2440	20
365	20240411	140100	45143665	2440	2440	2440	2435	37
366	20240411	140000	45053420	2440	2440	2440	2440	0
367	20240411	135900	45053420	2440	2440	2440	2440	0
368	20240411	135800	45053420	2440	2440	2440	2440	0
369	20240411	135700	45053420	2440	2440	2440	2440	0
370	20240411	135600	45053420	2440	2440	2440	2440	1
371	20240411	135500	45050980	2435	2435	2435	2435	0
372	20240411	135400	45050980	2435	2435	2435	2435	0
373	20240411	135300	45050980	2435	2435	2435	2435	0
374	20240411	135200	45050980	2435	2435	2435	2435	0
375	20240411	135100	45050980	2435	2435	2435	2435	50
376	20240411	135000	44929230	2435	2435	2435	2435	0
377	20240411	134900	44929230	2435	2435	2435	2435	0
378	20240411	134800	44929230	2435	2435	2435	2435	20
379	20240411	134700	44880530	2435	2435	2435	2435	0
380	20240411	134600	44880530	2435	2435	2435	2435	0
381	20240411	134500	44880530	2435	2435	2435	2435	0
382	20240411	134400	44880530	2435	2435	2435	2435	7
383	20240411	134300	44863485	2440	2440	2440	2440	0
384	20240411	134200	44863485	2440	2440	2440	2440	0
385	20240411	134100	44863485	2440	2440	2440	2440	0
386	20240411	134000	44863485	2440	2440	2440	2440	0
387	20240411	133900	44863485	2440	2440	2440	2440	0
388	20240411	133800	44863485	2440	2440	2440	2435	110
389	20240411	133700	44595135	2445	2445	2445	2445	0
390	20240411	133600	44595135	2445	2445	2445	2445	10
391	20240411	133500	44570685	2445	2445	2445	2445	0
392	20240411	133400	44570685	2445	2445	2445	2445	0
393	20240411	133300	44570685	2445	2445	2445	2445	0
394	20240411	133200	44570685	2445	2445	2445	2445	0
395	20240411	133100	44570685	2445	2445	2445	2445	0
396	20240411	133000	44570685	2445	2445	2445	2445	1
397	20240411	132900	44568240	2435	2435	2435	2435	0
398	20240411	132800	44568240	2435	2435	2435	2435	0
399	20240411	132700	44568240	2435	2435	2435	2435	7
400	20240411	132600	44551195	2450	2450	2450	2450	0
401	20240411	132500	44551195	2450	2450	2450	2450	0
402	20240411	132400	44551195	2450	2450	2450	2450	0
403	20240411	132300	44551195	2450	2450	2450	2450	0
404	20240411	132200	44551195	2450	2450	2450	2450	0
405	20240411	132100	44551195	2450	2450	2450	2450	0
406	20240411	132000	44551195	2450	2450	2450	2450	0
407	20240411	131900	44551195	2450	2450	2450	2450	0
408	20240411	131800	44551195	2450	2450	2450	2450	0
409	20240411	131700	44551195	2450	2450	2450	2450	0
410	20240411	131600	44551195	2450	2450	2450	2450	0
411	20240411	131500	44551195	2450	2450	2450	2450	0
412	20240411	131400	44551195	2450	2450	2450	2450	1
413	20240411	131300	44548745	2435	2435	2435	2435	0
414	20240411	131200	44548745	2435	2435	2435	2435	0
415	20240411	131100	44548745	2435	2435	2435	2435	0
416	20240411	131000	44548745	2435	2435	2435	2435	7
417	20240411	130900	44531700	2450	2440	2450	2440	37
418	20240411	130800	44441060	2440	2440	2440	2440	0
419	20240411	130700	44441060	2440	2440	2440	2440	0
420	20240411	130600	44441060	2440	2440	2440	2440	98
421	20240411	130500	44201940	2440	2440	2440	2440	0
422	20240411	130400	44201940	2440	2440	2440	2440	11
423	20240411	130300	44175100	2450	2450	2450	2450	2
424	20240411	130200	44170200	2450	2450	2450	2450	3
425	20240411	130100	44162850	2450	2450	2450	2450	0
426	20240411	130000	44162850	2450	2450	2450	2450	0
427	20240411	125900	44162850	2450	2450	2450	2450	0
428	20240411	125800	44162850	2450	2450	2450	2450	0
429	20240411	125700	44162850	2450	2450	2450	2450	0
430	20240411	125600	44162850	2450	2450	2450	2450	0
431	20240411	125500	44162850	2450	2450	2450	2450	0
432	20240411	125400	44162850	2450	2450	2450	2450	1
433	20240411	125300	44160400	2440	2440	2440	2440	7
434	20240411	125200	44143320	2450	2450	2450	2450	0
435	20240411	125100	44143320	2450	2450	2450	2450	0
436	20240411	125000	44143320	2450	2450	2450	2450	0
437	20240411	124900	44143320	2450	2450	2450	2450	0
438	20240411	124800	44143320	2450	2450	2450	2450	0
439	20240411	124700	44143320	2450	2450	2450	2450	0
440	20240411	124600	44143320	2450	2450	2450	2450	0
441	20240411	124500	44143320	2450	2450	2450	2450	0
442	20240411	124400	44143320	2450	2450	2450	2450	0
443	20240411	124300	44143320	2450	2450	2450	2450	0
444	20240411	124200	44143320	2450	2450	2450	2450	0
445	20240411	124100	44143320	2450	2450	2450	2450	0
446	20240411	124000	44143320	2450	2450	2450	2450	1
447	20240411	123900	44140870	2430	2430	2430	2430	0
448	20240411	123800	44140870	2430	2430	2430	2430	0
449	20240411	123700	44140870	2430	2430	2430	2430	0
450	20240411	123600	44140870	2430	2430	2430	2430	7
451	20240411	123500	44123860	2450	2450	2450	2450	0
452	20240411	123400	44123860	2450	2450	2450	2450	0
453	20240411	123300	44123860	2450	2450	2450	2450	0
454	20240411	123200	44123860	2450	2450	2450	2450	0
455	20240411	123100	44123860	2450	2450	2450	2450	0
456	20240411	123000	44123860	2450	2450	2450	2450	0
457	20240411	122900	44123860	2450	2450	2450	2450	0
458	20240411	122800	44123860	2450	2450	2450	2450	0
459	20240411	122700	44123860	2450	2450	2450	2450	0
460	20240411	122600	44123860	2450	2450	2450	2450	0
461	20240411	122500	44123860	2450	2450	2450	2450	0
462	20240411	122400	44123860	2450	2450	2450	2450	0
463	20240411	122300	44123860	2450	2450	2450	2450	0
464	20240411	122200	44123860	2450	2450	2450	2450	0
465	20240411	122100	44123860	2450	2450	2450	2450	0
466	20240411	122000	44123860	2450	2450	2450	2450	1
467	20240411	121900	44121410	2430	2435	2435	2430	7
468	20240411	121800	44104395	2435	2445	2445	2435	4
469	20240411	121700	44094635	2445	2445	2445	2445	0
470	20240411	121600	44094635	2445	2445	2445	2445	0
471	20240411	121500	44094635	2445	2435	2445	2435	254
472	20240411	121400	43473905	2435	2435	2435	2435	0
473	20240411	121300	43473905	2435	2435	2435	2435	0
474	20240411	121200	43473905	2435	2435	2435	2435	0
475	20240411	121100	43473905	2435	2435	2435	2435	0
476	20240411	121000	43473905	2435	2435	2435	2435	0
477	20240411	120900	43473905	2435	2435	2435	2435	0
478	20240411	120800	43473905	2435	2435	2435	2435	1
479	20240411	120700	43471470	2435	2435	2435	2435	100
480	20240411	120600	43227970	2435	2435	2435	2435	0
481	20240411	120500	43227970	2435	2435	2435	2435	0
482	20240411	120400	43227970	2435	2435	2435	2435	45
483	20240411	120300	43118395	2435	2435	2435	2435	1
484	20240411	120200	43115960	2425	2425	2425	2425	7
485	20240411	120100	43098985	2435	2435	2435	2435	0
486	20240411	120000	43098985	2435	2435	2435	2435	0
487	20240411	115900	43098985	2435	2435	2435	2435	1
488	20240411	115800	43096550	2435	2435	2435	2435	1
489	20240411	115700	43094115	2420	2430	2430	2420	3477
490	20240411	115600	34674115	2430	2435	2435	2430	910
491	20240411	115500	32462060	2450	2450	2450	2450	150
492	20240411	115400	32094560	2450	2450	2450	2450	0
493	20240411	115300	32094560	2450	2450	2450	2450	0
494	20240411	115200	32094560	2450	2445	2450	2425	5060
495	20240411	115100	19775925	2450	2450	2450	2450	0
496	20240411	115000	19775925	2450	2450	2450	2450	0
497	20240411	114900	19775925	2450	2450	2450	2450	5
498	20240411	114800	19763675	2450	2450	2450	2450	28
499	20240411	114700	19695075	2450	2450	2450	2450	16
500	20240411	114600	19655875	2450	2450	2450	2450	0
501	20240411	114500	19655875	2450	2450	2450	2450	7
502	20240411	114400	19638725	2465	2465	2465	2465	0
503	20240411	114300	19638725	2465	2465	2465	2465	0
504	20240411	114200	19638725	2465	2465	2465	2465	0
505	20240411	114100	19638725	2465	2465	2465	2465	0
506	20240411	114000	19638725	2465	2465	2465	2465	8
507	20240411	113900	19619005	2465	2465	2465	2465	0
508	20240411	113800	19619005	2465	2465	2465	2465	0
509	20240411	113700	19619005	2465	2465	2465	2465	1
510	20240411	113600	19616540	2450	2450	2450	2450	0
511	20240411	113500	19616540	2450	2450	2450	2450	35
512	20240411	113400	19530790	2450	2450	2450	2450	0
513	20240411	113300	19530790	2450	2450	2450	2450	2000
514	20240411	113200	14630790	2450	2450	2450	2450	0
515	20240411	113100	14630790	2450	2450	2450	2450	0
516	20240411	113000	14630790	2450	2450	2450	2450	0
517	20240411	112900	14630790	2450	2450	2450	2450	0
518	20240411	112800	14630790	2450	2450	2450	2450	7
519	20240411	112700	14613640	2465	2465	2465	2465	0
520	20240411	112600	14613640	2465	2465	2465	2465	0
521	20240411	112500	14613640	2465	2465	2465	2465	0
522	20240411	112400	14613640	2465	2465	2465	2465	0
523	20240411	112300	14613640	2465	2465	2465	2465	0
524	20240411	112200	14613640	2465	2465	2465	2465	0
525	20240411	112100	14613640	2465	2465	2465	2465	0
526	20240411	112000	14613640	2465	2465	2465	2465	0
527	20240411	111900	14613640	2465	2465	2465	2465	0
528	20240411	111800	14613640	2465	2465	2465	2465	0
529	20240411	111700	14613640	2465	2465	2465	2465	0
530	20240411	111600	14613640	2465	2465	2465	2465	6
531	20240411	111500	14598850	2465	2465	2465	2465	0
532	20240411	111400	14598850	2465	2465	2465	2465	0
533	20240411	111300	14598850	2465	2465	2465	2465	1
534	20240411	111200	14596385	2465	2465	2465	2465	0
535	20240411	111100	14596385	2465	2460	2465	2460	50
536	20240411	111000	14473170	2450	2450	2450	2450	0
537	20240411	110900	14473170	2450	2450	2450	2450	0
538	20240411	110800	14473170	2450	2450	2450	2450	0
539	20240411	110700	14473170	2450	2450	2450	2450	30
540	20240411	110600	14399670	2450	2450	2450	2450	0
541	20240411	110500	14399670	2450	2450	2450	2450	50
542	20240411	110400	14277170	2450	2455	2455	2450	457
543	20240411	110300	13156935	2465	2465	2465	2465	0
544	20240411	110200	13156935	2465	2465	2465	2465	10
545	20240411	110100	13132285	2465	2465	2465	2465	0
546	20240411	110000	13132285	2465	2465	2465	2465	0
547	20240411	105900	13132285	2465	2465	2465	2465	0
548	20240411	105800	13132285	2465	2465	2465	2465	1
549	20240411	105700	13129820	2455	2455	2455	2455	0
550	20240411	105600	13129820	2455	2455	2455	2455	0
551	20240411	105500	13129820	2455	2455	2455	2455	0
552	20240411	105400	13129820	2455	2455	2455	2455	8
553	20240411	105300	13110180	2465	2465	2465	2465	0
554	20240411	105200	13110180	2465	2465	2465	2465	0
555	20240411	105100	13110180	2465	2465	2465	2465	20
556	20240411	105000	13060880	2465	2465	2465	2465	0
557	20240411	104900	13060880	2465	2465	2465	2465	0
558	20240411	104800	13060880	2465	2465	2465	2465	0
559	20240411	104700	13060880	2465	2465	2465	2465	0
560	20240411	104600	13060880	2465	2465	2465	2465	0
561	20240411	104500	13060880	2465	2465	2465	2465	0
562	20240411	104400	13060880	2465	2465	2465	2465	0
563	20240411	104300	13060880	2465	2465	2465	2465	40
564	20240411	104200	12962280	2465	2465	2465	2465	0
565	20240411	104100	12962280	2465	2465	2465	2465	0
566	20240411	104000	12962280	2465	2465	2465	2465	0
567	20240411	103900	12962280	2465	2450	2465	2450	11
568	20240411	103800	12935315	2450	2450	2450	2450	0
569	20240411	103700	12935315	2450	2455	2455	2450	8
570	20240411	103600	12915700	2465	2465	2465	2465	0
571	20240411	103500	12915700	2465	2465	2465	2465	0
572	20240411	103400	12915700	2465	2465	2465	2465	0
573	20240411	103300	12915700	2465	2465	2465	2465	0
574	20240411	103200	12915700	2465	2465	2465	2465	0
575	20240411	103100	12915700	2465	2465	2465	2465	0
576	20240411	103000	12915700	2465	2465	2465	2465	0
577	20240411	102900	12915700	2465	2465	2465	2465	1
578	20240411	102800	12913235	2465	2465	2465	2465	0
579	20240411	102700	12913235	2465	2465	2465	2465	1
580	20240411	102600	12910770	2455	2455	2455	2455	0
581	20240411	102500	12910770	2455	2455	2455	2455	0
582	20240411	102400	12910770	2455	2455	2455	2455	27
583	20240411	102300	12844485	2455	2455	2455	2455	1
584	20240411	102200	12842030	2450	2450	2450	2450	0
585	20240411	102100	12842030	2450	2450	2450	2450	0
586	20240411	102000	12842030	2450	2455	2455	2450	128
587	20240411	101900	12528330	2455	2455	2455	2455	105
588	20240411	101800	12270555	2465	2465	2465	2465	0
589	20240411	101700	12270555	2465	2465	2465	2465	0
590	20240411	101600	12270555	2465	2465	2465	2465	0
591	20240411	101500	12270555	2465	2465	2465	2465	0
592	20240411	101400	12270555	2465	2465	2465	2465	0
593	20240411	101300	12270555	2465	2465	2465	2465	0
594	20240411	101200	12270555	2465	2465	2465	2465	0
595	20240411	101100	12270555	2465	2465	2465	2465	1
596	20240411	101000	12268090	2465	2465	2465	2465	2
597	20240411	100900	12263160	2450	2450	2450	2450	0
598	20240411	100800	12263160	2450	2450	2450	2450	0
599	20240411	100700	12263160	2450	2450	2450	2450	0
600	20240411	100600	12263160	2450	2450	2450	2450	0
601	20240411	100500	12263160	2450	2450	2450	2450	0
602	20240411	100400	12263160	2450	2460	2460	2450	3523
603	20240411	100300	3623860	2460	2460	2460	2460	8
604	20240411	100200	3604180	2465	2465	2465	2460	47
605	20240411	100100	3488505	2465	2465	2465	2465	0
606	20240411	100000	3488505	2465	2465	2465	2465	0
607	20240411	095900	3488505	2465	2465	2465	2465	0
608	20240411	095800	3488505	2465	2465	2465	2465	1
609	20240411	095700	3486040	2460	2460	2460	2460	0
610	20240411	095600	3486040	2460	2460	2460	2460	0
611	20240411	095500	3486040	2460	2460	2460	2460	0
612	20240411	095400	3486040	2460	2460	2460	2460	0
613	20240411	095300	3486040	2460	2460	2460	2460	0
614	20240411	095200	3486040	2460	2460	2460	2460	275
615	20240411	095100	2809540	2465	2465	2465	2465	0
616	20240411	095000	2809540	2465	2465	2465	2465	0
617	20240411	094900	2809540	2465	2465	2465	2465	3
618	20240411	094800	2802145	2465	2465	2465	2465	33
619	20240411	094700	2720800	2465	2465	2465	2465	0
620	20240411	094600	2720800	2465	2465	2465	2465	8
621	20240411	094500	2701080	2465	2465	2465	2465	300
622	20240411	094400	1961580	2465	2465	2465	2465	0
623	20240411	094300	1961580	2465	2465	2465	2465	0
624	20240411	094200	1961580	2465	2465	2465	2465	0
625	20240411	094100	1961580	2465	2465	2465	2465	0
626	20240411	094000	1961580	2465	2465	2465	2465	1
627	20240411	093900	1959115	2470	2470	2470	2470	0
628	20240411	093800	1959115	2470	2470	2470	2470	0
629	20240411	093700	1959115	2470	2470	2470	2470	0
630	20240411	093600	1959115	2470	2470	2470	2470	0
631	20240411	093500	1959115	2470	2470	2470	2470	0
632	20240411	093400	1959115	2470	2470	2470	2470	58
633	20240411	093300	1815855	2470	2470	2470	2470	14
634	20240411	093200	1781275	2470	2470	2470	2470	279
635	20240411	093100	1092145	2470	2470	2470	2470	1
636	20240411	093000	1089675	2465	2465	2465	2465	0
637	20240411	092900	1089675	2465	2465	2465	2465	8
638	20240411	092800	1069955	2470	2470	2470	2470	0
639	20240411	092700	1069955	2470	2470	2470	2470	0
640	20240411	092600	1069955	2470	2470	2470	2470	0
641	20240411	092500	1069955	2470	2470	2470	2470	0
642	20240411	092400	1069955	2470	2470	2470	2470	0
643	20240411	092300	1069955	2470	2470	2470	2470	0
644	20240411	092200	1069955	2470	2470	2470	2470	0
645	20240411	092100	1069955	2470	2470	2470	2470	0
646	20240411	092000	1069955	2470	2470	2470	2470	49
647	20240411	091900	948925	2470	2475	2475	2470	94
648	20240411	091800	716670	2475	2475	2475	2475	0
649	20240411	091700	716670	2475	2475	2475	2475	98
650	20240411	091600	474120	2475	2475	2475	2475	0
651	20240411	091500	474120	2475	2475	2475	2475	1
652	20240411	091400	471645	2480	2480	2480	2480	1
653	20240411	091300	469165	2470	2470	2470	2470	1
654	20240411	091200	466695	2470	2470	2470	2470	20
655	20240411	091100	417295	2470	2470	2470	2470	0
656	20240411	091000	417295	2470	2470	2470	2470	0
657	20240411	090900	417295	2470	2470	2470	2470	0
658	20240411	090800	417295	2470	2470	2470	2470	0
659	20240411	090700	417295	2470	2470	2470	2470	0
660	20240411	090600	417295	2470	2470	2470	2470	0
661	20240411	090500	417295	2470	2470	2470	2470	39
662	20240411	090400	320965	2470	2465	2470	2465	113
663	20240411	090300	41905	2465	2465	2465	2465	0
664	20240411	090200	41905	2465	2465	2465	2465	5
665	20240411	090100	29580	2465	2465	2465	2465	0
666	20240411	090000	29580	2465	2465	2465	2465	12