KissMeData/412930/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205400	20422770	2185	2185	2185	2185	26
3	20240408	205300	20422770	2185	2185	2185	2185	0
4	20240408	205200	20422770	2185	2185	2185	2185	0
5	20240408	205100	20422770	2185	2185	2185	2185	0
6	20240408	205000	20422770	2185	2185	2185	2185	0
7	20240408	204900	20422770	2185	2185	2185	2185	0
8	20240408	204800	20422770	2185	2185	2185	2185	0
9	20240408	204700	20422770	2185	2185	2185	2185	0
10	20240408	204600	20422770	2185	2185	2185	2185	0
11	20240408	204500	20422770	2185	2185	2185	2185	0
12	20240408	204400	20422770	2185	2185	2185	2185	0
13	20240408	204300	20422770	2185	2185	2185	2185	0
14	20240408	204200	20422770	2185	2185	2185	2185	0
15	20240408	204100	20422770	2185	2185	2185	2185	0
16	20240408	204000	20422770	2185	2185	2185	2185	0
17	20240408	203900	20422770	2185	2185	2185	2185	0
18	20240408	203800	20422770	2185	2185	2185	2185	0
19	20240408	203700	20422770	2185	2185	2185	2185	0
20	20240408	203600	20422770	2185	2185	2185	2185	0
21	20240408	203500	20422770	2185	2185	2185	2185	0
22	20240408	203400	20422770	2185	2185	2185	2185	0
23	20240408	203300	20422770	2185	2185	2185	2185	0
24	20240408	203200	20422770	2185	2185	2185	2185	0
25	20240408	203100	20422770	2185	2185	2185	2185	0
26	20240408	203000	20422770	2185	2185	2185	2185	0
27	20240408	202900	20422770	2185	2185	2185	2185	0
28	20240408	202800	20422770	2185	2185	2185	2185	0
29	20240408	202700	20422770	2185	2185	2185	2185	0
30	20240408	202600	20422770	2185	2185	2185	2185	0
31	20240408	202500	20422770	2185	2185	2185	2185	0
32	20240408	202400	20422770	2185	2185	2185	2185	26
33	20240408	202300	20422770	2185	2185	2185	2185	0
34	20240408	202200	20422770	2185	2185	2185	2185	0
35	20240408	202100	20422770	2185	2185	2185	2185	0
36	20240408	202000	20422770	2185	2185	2185	2185	0
37	20240408	201900	20422770	2185	2185	2185	2185	0
38	20240408	201800	20422770	2185	2185	2185	2185	0
39	20240408	201700	20422770	2185	2185	2185	2185	0
40	20240408	201600	20422770	2185	2185	2185	2185	0
41	20240408	201500	20422770	2185	2185	2185	2185	0
42	20240408	201400	20422770	2185	2185	2185	2185	0
43	20240408	201300	20422770	2185	2185	2185	2185	0
44	20240408	201200	20422770	2185	2185	2185	2185	0
45	20240408	201100	20422770	2185	2185	2185	2185	0
46	20240408	201000	20422770	2185	2185	2185	2185	0
47	20240408	200900	20422770	2185	2185	2185	2185	0
48	20240408	200800	20422770	2185	2185	2185	2185	0
49	20240408	200700	20422770	2185	2185	2185	2185	0
50	20240408	200600	20422770	2185	2185	2185	2185	0
51	20240408	200500	20422770	2185	2185	2185	2185	0
52	20240408	200400	20422770	2185	2185	2185	2185	0
53	20240408	200300	20422770	2185	2185	2185	2185	0
54	20240408	200200	20422770	2185	2185	2185	2185	0
55	20240408	200100	20422770	2185	2185	2185	2185	0
56	20240408	200000	20422770	2185	2185	2185	2185	0
57	20240408	195900	20422770	2185	2185	2185	2185	0
58	20240408	195800	20422770	2185	2185	2185	2185	0
59	20240408	195700	20422770	2185	2185	2185	2185	0
60	20240408	195600	20422770	2185	2185	2185	2185	0
61	20240408	195500	20422770	2185	2185	2185	2185	0
62	20240408	195400	20422770	2185	2185	2185	2185	26
63	20240408	195300	20422770	2185	2185	2185	2185	0
64	20240408	195200	20422770	2185	2185	2185	2185	0
65	20240408	195100	20422770	2185	2185	2185	2185	0
66	20240408	195000	20422770	2185	2185	2185	2185	0
67	20240408	194900	20422770	2185	2185	2185	2185	0
68	20240408	194800	20422770	2185	2185	2185	2185	0
69	20240408	194700	20422770	2185	2185	2185	2185	0
70	20240408	194600	20422770	2185	2185	2185	2185	0
71	20240408	194500	20422770	2185	2185	2185	2185	0
72	20240408	194400	20422770	2185	2185	2185	2185	0
73	20240408	194300	20422770	2185	2185	2185	2185	0
74	20240408	194200	20422770	2185	2185	2185	2185	0
75	20240408	194100	20422770	2185	2185	2185	2185	0
76	20240408	194000	20422770	2185	2185	2185	2185	0
77	20240408	193900	20422770	2185	2185	2185	2185	0
78	20240408	193800	20422770	2185	2185	2185	2185	0
79	20240408	193700	20422770	2185	2185	2185	2185	0
80	20240408	193600	20422770	2185	2185	2185	2185	0
81	20240408	193500	20422770	2185	2185	2185	2185	0
82	20240408	193400	20422770	2185	2185	2185	2185	0
83	20240408	193300	20422770	2185	2185	2185	2185	0
84	20240408	193200	20422770	2185	2185	2185	2185	0
85	20240408	193100	20422770	2185	2185	2185	2185	0
86	20240408	193000	20422770	2185	2185	2185	2185	0
87	20240408	192900	20422770	2185	2185	2185	2185	0
88	20240408	192800	20422770	2185	2185	2185	2185	0
89	20240408	192700	20422770	2185	2185	2185	2185	0
90	20240408	192600	20422770	2185	2185	2185	2185	0
91	20240408	192500	20422770	2185	2185	2185	2185	0
92	20240408	192400	20422770	2185	2185	2185	2185	26
93	20240408	192300	20422770	2185	2185	2185	2185	0
94	20240408	192200	20422770	2185	2185	2185	2185	0
95	20240408	192100	20422770	2185	2185	2185	2185	0
96	20240408	192000	20422770	2185	2185	2185	2185	0
97	20240408	191900	20422770	2185	2185	2185	2185	0
98	20240408	191800	20422770	2185	2185	2185	2185	0
99	20240408	191700	20422770	2185	2185	2185	2185	0
100	20240408	191600	20422770	2185	2185	2185	2185	0
101	20240408	191500	20422770	2185	2185	2185	2185	0
102	20240408	191400	20422770	2185	2185	2185	2185	0
103	20240408	191300	20422770	2185	2185	2185	2185	0
104	20240408	191200	20422770	2185	2185	2185	2185	0
105	20240408	191100	20422770	2185	2185	2185	2185	0
106	20240408	191000	20422770	2185	2185	2185	2185	0
107	20240408	190900	20422770	2185	2185	2185	2185	0
108	20240408	190800	20422770	2185	2185	2185	2185	0
109	20240408	190700	20422770	2185	2185	2185	2185	0
110	20240408	190600	20422770	2185	2185	2185	2185	0
111	20240408	190500	20422770	2185	2185	2185	2185	0
112	20240408	190400	20422770	2185	2185	2185	2185	0
113	20240408	190300	20422770	2185	2185	2185	2185	0
114	20240408	190200	20422770	2185	2185	2185	2185	0
115	20240408	190100	20422770	2185	2185	2185	2185	0
116	20240408	190000	20422770	2185	2185	2185	2185	0
117	20240408	185900	20422770	2185	2185	2185	2185	0
118	20240408	185800	20422770	2185	2185	2185	2185	0
119	20240408	185700	20422770	2185	2185	2185	2185	0
120	20240408	185600	20422770	2185	2185	2185	2185	0
121	20240408	185500	20422770	2185	2185	2185	2185	0
122	20240408	185400	20422770	2185	2185	2185	2185	26
123	20240408	185300	20422770	2185	2185	2185	2185	0
124	20240408	185200	20422770	2185	2185	2185	2185	0
125	20240408	185100	20422770	2185	2185	2185	2185	0
126	20240408	185000	20422770	2185	2185	2185	2185	0
127	20240408	184900	20422770	2185	2185	2185	2185	0
128	20240408	184800	20422770	2185	2185	2185	2185	0
129	20240408	184700	20422770	2185	2185	2185	2185	0
130	20240408	184600	20422770	2185	2185	2185	2185	0
131	20240408	184500	20422770	2185	2185	2185	2185	0
132	20240408	184400	20422770	2185	2185	2185	2185	0
133	20240408	184300	20422770	2185	2185	2185	2185	0
134	20240408	184200	20422770	2185	2185	2185	2185	0
135	20240408	184100	20422770	2185	2185	2185	2185	0
136	20240408	184000	20422770	2185	2185	2185	2185	0
137	20240408	183900	20422770	2185	2185	2185	2185	0
138	20240408	183800	20422770	2185	2185	2185	2185	0
139	20240408	183700	20422770	2185	2185	2185	2185	0
140	20240408	183600	20422770	2185	2185	2185	2185	0
141	20240408	183500	20422770	2185	2185	2185	2185	0
142	20240408	183400	20422770	2185	2185	2185	2185	0
143	20240408	183300	20422770	2185	2185	2185	2185	0
144	20240408	183200	20422770	2185	2185	2185	2185	0
145	20240408	183100	20422770	2185	2185	2185	2185	0
146	20240408	183000	20422770	2185	2185	2185	2185	0
147	20240408	182900	20422770	2185	2185	2185	2185	0
148	20240408	182800	20422770	2185	2185	2185	2185	0
149	20240408	182700	20422770	2185	2185	2185	2185	0
150	20240408	182600	20422770	2185	2185	2185	2185	0
151	20240408	182500	20422770	2185	2185	2185	2185	0
152	20240408	182400	20422770	2185	2185	2185	2185	26
153	20240408	182300	20422770	2185	2185	2185	2185	0
154	20240408	182200	20422770	2185	2185	2185	2185	0
155	20240408	182100	20422770	2185	2185	2185	2185	0
156	20240408	182000	20422770	2185	2185	2185	2185	0
157	20240408	181900	20422770	2185	2185	2185	2185	0
158	20240408	181800	20422770	2185	2185	2185	2185	0
159	20240408	181700	20422770	2185	2185	2185	2185	0
160	20240408	181600	20422770	2185	2185	2185	2185	0
161	20240408	181500	20422770	2185	2185	2185	2185	0
162	20240408	181400	20422770	2185	2185	2185	2185	0
163	20240408	181300	20422770	2185	2185	2185	2185	0
164	20240408	181200	20422770	2185	2185	2185	2185	0
165	20240408	181100	20422770	2185	2185	2185	2185	0
166	20240408	181000	20422770	2185	2185	2185	2185	0
167	20240408	180900	20422770	2185	2185	2185	2185	0
168	20240408	180800	20422770	2185	2185	2185	2185	0
169	20240408	180700	20422770	2185	2185	2185	2185	0
170	20240408	180600	20422770	2185	2185	2185	2185	0
171	20240408	180500	20422770	2185	2185	2185	2185	0
172	20240408	180400	20422770	2185	2185	2185	2185	0
173	20240408	180300	20422770	2185	2185	2185	2185	0
174	20240408	180200	20422770	2185	2185	2185	2185	0
175	20240408	180100	20422770	2185	2185	2185	2185	0
176	20240408	180000	20422770	2185	2185	2185	2185	0
177	20240408	175900	20422770	2185	2185	2185	2185	0
178	20240408	175800	20422770	2185	2185	2185	2185	0
179	20240408	175700	20422770	2185	2185	2185	2185	0
180	20240408	175600	20422770	2185	2185	2185	2185	0
181	20240408	175500	20422770	2185	2185	2185	2185	0
182	20240408	175400	20422770	2185	2185	2185	2185	26
183	20240408	175300	20422770	2185	2185	2185	2185	0
184	20240408	175200	20422770	2185	2185	2185	2185	0
185	20240408	175100	20422770	2185	2185	2185	2185	0
186	20240408	175000	20422770	2185	2185	2185	2185	0
187	20240408	174900	20422770	2185	2185	2185	2185	0
188	20240408	174800	20422770	2185	2185	2185	2185	0
189	20240408	174700	20422770	2185	2185	2185	2185	0
190	20240408	174600	20422770	2185	2185	2185	2185	0
191	20240408	174500	20422770	2185	2185	2185	2185	0
192	20240408	174400	20422770	2185	2185	2185	2185	0
193	20240408	174300	20422770	2185	2185	2185	2185	0
194	20240408	174200	20422770	2185	2185	2185	2185	0
195	20240408	174100	20422770	2185	2185	2185	2185	0
196	20240408	174000	20422770	2185	2185	2185	2185	0
197	20240408	173900	20422770	2185	2185	2185	2185	0
198	20240408	173800	20422770	2185	2185	2185	2185	0
199	20240408	173700	20422770	2185	2185	2185	2185	0
200	20240408	173600	20422770	2185	2185	2185	2185	0
201	20240408	173500	20422770	2185	2185	2185	2185	0
202	20240408	173400	20422770	2185	2185	2185	2185	0
203	20240408	173300	20422770	2185	2185	2185	2185	0
204	20240408	173200	20422770	2185	2185	2185	2185	0
205	20240408	173100	20422770	2185	2185	2185	2185	0
206	20240408	173000	20422770	2185	2185	2185	2185	0
207	20240408	172900	20422770	2185	2185	2185	2185	0
208	20240408	172800	20422770	2185	2185	2185	2185	0
209	20240408	172700	20422770	2185	2185	2185	2185	0
210	20240408	172600	20422770	2185	2185	2185	2185	0
211	20240408	172500	20422770	2185	2185	2185	2185	0
212	20240408	172400	20422770	2185	2185	2185	2185	26
213	20240408	172300	20422770	2185	2185	2185	2185	0
214	20240408	172200	20422770	2185	2185	2185	2185	0
215	20240408	172100	20422770	2185	2185	2185	2185	0
216	20240408	172000	20422770	2185	2185	2185	2185	0
217	20240408	171900	20422770	2185	2185	2185	2185	0
218	20240408	171800	20422770	2185	2185	2185	2185	0
219	20240408	171700	20422770	2185	2185	2185	2185	0
220	20240408	171600	20422770	2185	2185	2185	2185	0
221	20240408	171500	20422770	2185	2185	2185	2185	0
222	20240408	171400	20422770	2185	2185	2185	2185	0
223	20240408	171300	20422770	2185	2185	2185	2185	0
224	20240408	171200	20422770	2185	2185	2185	2185	0
225	20240408	171100	20422770	2185	2185	2185	2185	0
226	20240408	171000	20422770	2185	2185	2185	2185	0
227	20240408	170900	20422770	2185	2185	2185	2185	0
228	20240408	170800	20422770	2185	2185	2185	2185	0
229	20240408	170700	20422770	2185	2185	2185	2185	0
230	20240408	170600	20422770	2185	2185	2185	2185	0
231	20240408	170500	20422770	2185	2185	2185	2185	0
232	20240408	170400	20422770	2185	2185	2185	2185	0
233	20240408	170300	20422770	2185	2185	2185	2185	0
234	20240408	170200	20422770	2185	2185	2185	2185	0
235	20240408	170100	20422770	2185	2185	2185	2185	0
236	20240408	170000	20422770	2185	2185	2185	2185	0
237	20240408	165900	20422770	2185	2185	2185	2185	0
238	20240408	165800	20422770	2185	2185	2185	2185	0
239	20240408	165700	20422770	2185	2185	2185	2185	0
240	20240408	165600	20422770	2185	2185	2185	2185	0
241	20240408	165500	20422770	2185	2185	2185	2185	0
242	20240408	165400	20422770	2185	2185	2185	2185	26
243	20240408	165300	20422770	2185	2185	2185	2185	0
244	20240408	165200	20422770	2185	2185	2185	2185	0
245	20240408	165100	20422770	2185	2185	2185	2185	0
246	20240408	165000	20422770	2185	2185	2185	2185	0
247	20240408	164900	20422770	2185	2185	2185	2185	0
248	20240408	164800	20422770	2185	2185	2185	2185	0
249	20240408	164700	20422770	2185	2185	2185	2185	0
250	20240408	164600	20422770	2185	2185	2185	2185	0
251	20240408	164500	20422770	2185	2185	2185	2185	0
252	20240408	164400	20422770	2185	2185	2185	2185	0
253	20240408	164300	20422770	2185	2185	2185	2185	0
254	20240408	164200	20422770	2185	2185	2185	2185	0
255	20240408	164100	20422770	2185	2185	2185	2185	0
256	20240408	164000	20422770	2185	2185	2185	2185	0
257	20240408	163900	20422770	2185	2185	2185	2185	0
258	20240408	163800	20422770	2185	2185	2185	2185	0
259	20240408	163700	20422770	2185	2185	2185	2185	0
260	20240408	163600	20422770	2185	2185	2185	2185	0
261	20240408	163500	20422770	2185	2185	2185	2185	0
262	20240408	163400	20422770	2185	2185	2185	2185	0
263	20240408	163300	20422770	2185	2185	2185	2185	0
264	20240408	163200	20422770	2185	2185	2185	2185	0
265	20240408	163100	20422770	2185	2185	2185	2185	0
266	20240408	163000	20422770	2185	2185	2185	2185	0
267	20240408	162900	20422770	2185	2185	2185	2185	0
268	20240408	162800	20422770	2185	2185	2185	2185	0
269	20240408	162700	20422770	2185	2185	2185	2185	0
270	20240408	162600	20422770	2185	2185	2185	2185	0
271	20240408	162500	20422770	2185	2185	2185	2185	0
272	20240408	162400	20422770	2185	2185	2185	2185	26
273	20240408	162300	20422770	2185	2185	2185	2185	0
274	20240408	162200	20422770	2185	2185	2185	2185	0
275	20240408	162100	20422770	2185	2185	2185	2185	0
276	20240408	162000	20422770	2185	2185	2185	2185	0
277	20240408	161900	20422770	2185	2185	2185	2185	0
278	20240408	161800	20422770	2185	2185	2185	2185	0
279	20240408	161700	20422770	2185	2185	2185	2185	0
280	20240408	161600	20422770	2185	2185	2185	2185	0
281	20240408	161500	20422770	2185	2185	2185	2185	0
282	20240408	161400	20422770	2185	2185	2185	2185	0
283	20240408	161300	20422770	2185	2185	2185	2185	0
284	20240408	161200	20422770	2185	2185	2185	2185	0
285	20240408	161100	20422770	2185	2185	2185	2185	0
286	20240408	161000	20422770	2185	2185	2185	2185	0
287	20240408	160900	20422770	2185	2185	2185	2185	0
288	20240408	160800	20422770	2185	2185	2185	2185	0
289	20240408	160700	20422770	2185	2185	2185	2185	0
290	20240408	160600	20422770	2185	2185	2185	2185	0
291	20240408	160500	20422770	2185	2185	2185	2185	0
292	20240408	160400	20422770	2185	2185	2185	2185	0
293	20240408	160300	20422770	2185	2185	2185	2185	0
294	20240408	160200	20422770	2185	2185	2185	2185	0
295	20240408	160100	20422770	2185	2185	2185	2185	0
296	20240408	160000	20422770	2185	2185	2185	2185	0
297	20240408	155900	20422770	2185	2185	2185	2185	0
298	20240408	155800	20422770	2185	2185	2185	2185	0
299	20240408	155700	20422770	2185	2185	2185	2185	0
300	20240408	155600	20422770	2185	2185	2185	2185	0
301	20240408	155500	20422770	2185	2185	2185	2185	0
302	20240408	155400	20422770	2185	2185	2185	2185	26
303	20240408	155300	20422770	2185	2185	2185	2185	0
304	20240408	155200	20422770	2185	2185	2185	2185	0
305	20240408	155100	20422770	2185	2185	2185	2185	0
306	20240408	155000	20422770	2185	2185	2185	2185	0
307	20240408	154900	20422770	2185	2185	2185	2185	0
308	20240408	154800	20422770	2185	2185	2185	2185	0
309	20240408	154700	20422770	2185	2185	2185	2185	0
310	20240408	154600	20422770	2185	2185	2185	2185	0
311	20240408	154500	20422770	2185	2185	2185	2185	0
312	20240408	154400	20422770	2185	2185	2185	2185	0
313	20240408	154300	20422770	2185	2185	2185	2185	0
314	20240408	154200	20422770	2185	2185	2185	2185	0
315	20240408	154100	20422770	2185	2185	2185	2185	0
316	20240408	154000	20422770	2185	2185	2185	2185	0
317	20240408	153900	20422770	2185	2185	2185	2185	0
318	20240408	153800	20422770	2185	2185	2185	2185	0
319	20240408	153700	20422770	2185	2185	2185	2185	0
320	20240408	153600	20422770	2185	2185	2185	2185	0
321	20240408	153500	20422770	2185	2185	2185	2185	0
322	20240408	153400	20422770	2185	2185	2185	2185	0
323	20240408	153300	20422770	2185	2185	2185	2185	0
324	20240408	153200	20422770	2185	2185	2185	2185	0
325	20240408	153100	20422770	2185	2185	2185	2185	0
326	20240408	153000	20422770	2185	2185	2185	2185	26
327	20240408	152900	20365960	2185	2185	2185	2185	0
328	20240408	152800	20365960	2185	2185	2185	2185	0
329	20240408	152700	20365960	2185	2185	2185	2185	0
330	20240408	152600	20365960	2185	2185	2185	2185	0
331	20240408	152500	20365960	2185	2185	2185	2185	0
332	20240408	152400	20365960	2185	2185	2185	2185	0
333	20240408	152300	20365960	2185	2185	2185	2185	0
334	20240408	152200	20365960	2185	2185	2185	2185	0
335	20240408	152100	20365960	2185	2185	2185	2185	0
336	20240408	152000	20365960	2185	2185	2185	2185	0
337	20240408	151900	20365960	2185	2185	2185	2185	0
338	20240408	151800	20365960	2185	2185	2185	2185	147
339	20240408	151700	20044765	2185	2185	2185	2185	0
340	20240408	151600	20044765	2185	2185	2185	2185	0
341	20240408	151500	20044765	2185	2185	2185	2185	0
342	20240408	151400	20044765	2185	2185	2185	2185	0
343	20240408	151300	20044765	2185	2185	2185	2185	0
344	20240408	151200	20044765	2185	2185	2185	2185	0
345	20240408	151100	20044765	2185	2185	2185	2185	9
346	20240408	151000	20025100	2180	2180	2180	2180	0
347	20240408	150900	20025100	2180	2180	2180	2180	0
348	20240408	150800	20025100	2180	2185	2185	2180	3
349	20240408	150700	20018555	2180	2180	2180	2180	0
350	20240408	150600	20018555	2180	2180	2180	2180	0
351	20240408	150500	20018555	2180	2180	2180	2180	0
352	20240408	150400	20018555	2180	2180	2180	2180	0
353	20240408	150300	20018555	2180	2180	2180	2180	0
354	20240408	150200	20018555	2180	2180	2180	2180	0
355	20240408	150100	20018555	2180	2180	2180	2180	0
356	20240408	150000	20018555	2180	2180	2180	2180	0
357	20240408	145900	20018555	2180	2180	2180	2180	0
358	20240408	145800	20018555	2180	2180	2180	2180	0
359	20240408	145700	20018555	2180	2180	2180	2180	0
360	20240408	145600	20018555	2180	2180	2180	2180	0
361	20240408	145500	20018555	2180	2180	2180	2180	0
362	20240408	145400	20018555	2180	2180	2180	2180	0
363	20240408	145300	20018555	2180	2180	2180	2180	0
364	20240408	145200	20018555	2180	2180	2180	2180	0
365	20240408	145100	20018555	2180	2180	2180	2180	0
366	20240408	145000	20018555	2180	2180	2180	2180	0
367	20240408	144900	20018555	2180	2180	2180	2180	0
368	20240408	144800	20018555	2180	2180	2180	2180	0
369	20240408	144700	20018555	2180	2180	2180	2180	500
370	20240408	144600	18928555	2180	2180	2180	2180	0
371	20240408	144500	18928555	2180	2180	2180	2180	0
372	20240408	144400	18928555	2180	2180	2180	2180	0
373	20240408	144300	18928555	2180	2180	2180	2180	0
374	20240408	144200	18928555	2180	2180	2180	2180	244
375	20240408	144100	18396635	2180	2180	2180	2180	0
376	20240408	144000	18396635	2180	2180	2180	2180	0
377	20240408	143900	18396635	2180	2180	2180	2180	0
378	20240408	143800	18396635	2180	2180	2180	2180	0
379	20240408	143700	18396635	2180	2180	2180	2180	0
380	20240408	143600	18396635	2180	2180	2180	2180	0
381	20240408	143500	18396635	2180	2180	2180	2180	0
382	20240408	143400	18396635	2180	2180	2180	2180	0
383	20240408	143300	18396635	2180	2180	2180	2180	0
384	20240408	143200	18396635	2180	2180	2180	2180	691
385	20240408	143100	16890255	2185	2185	2185	2185	0
386	20240408	143000	16890255	2185	2185	2185	2185	0
387	20240408	142900	16890255	2185	2185	2185	2185	0
388	20240408	142800	16890255	2185	2185	2185	2185	0
389	20240408	142700	16890255	2185	2185	2185	2185	0
390	20240408	142600	16890255	2185	2185	2185	2185	0
391	20240408	142500	16890255	2185	2185	2185	2185	0
392	20240408	142400	16890255	2185	2185	2185	2185	0
393	20240408	142300	16890255	2185	2185	2185	2185	0
394	20240408	142200	16890255	2185	2185	2185	2185	0
395	20240408	142100	16890255	2185	2185	2185	2185	0
396	20240408	142000	16890255	2185	2185	2185	2185	0
397	20240408	141900	16890255	2185	2185	2185	2185	0
398	20240408	141800	16890255	2185	2185	2185	2185	0
399	20240408	141700	16890255	2185	2185	2185	2185	0
400	20240408	141600	16890255	2185	2185	2185	2185	0
401	20240408	141500	16890255	2185	2185	2185	2185	0
402	20240408	141400	16890255	2185	2185	2185	2185	200
403	20240408	141300	16453255	2180	2180	2180	2180	0
404	20240408	141200	16453255	2180	2180	2180	2180	0
405	20240408	141100	16453255	2180	2180	2180	2180	0
406	20240408	141000	16453255	2180	2180	2180	2180	0
407	20240408	140900	16453255	2180	2180	2180	2180	0
408	20240408	140800	16453255	2180	2180	2180	2180	0
409	20240408	140700	16453255	2180	2180	2180	2180	0
410	20240408	140600	16453255	2180	2180	2180	2180	0
411	20240408	140500	16453255	2180	2180	2180	2180	0
412	20240408	140400	16453255	2180	2180	2180	2180	0
413	20240408	140300	16453255	2180	2180	2180	2180	0
414	20240408	140200	16453255	2180	2180	2180	2180	0
415	20240408	140100	16453255	2180	2180	2180	2180	0
416	20240408	140000	16453255	2180	2180	2180	2180	0
417	20240408	135900	16453255	2180	2180	2180	2180	0
418	20240408	135800	16453255	2180	2180	2180	2180	0
419	20240408	135700	16453255	2180	2180	2180	2180	0
420	20240408	135600	16453255	2180	2180	2180	2180	0
421	20240408	135500	16453255	2180	2180	2180	2180	0
422	20240408	135400	16453255	2180	2180	2180	2180	0
423	20240408	135300	16453255	2180	2180	2180	2180	0
424	20240408	135200	16453255	2180	2180	2180	2180	0
425	20240408	135100	16453255	2180	2180	2180	2180	10
426	20240408	135000	16431455	2180	2180	2180	2180	0
427	20240408	134900	16431455	2180	2180	2180	2180	0
428	20240408	134800	16431455	2180	2180	2180	2180	0
429	20240408	134700	16431455	2180	2180	2180	2180	0
430	20240408	134600	16431455	2180	2180	2180	2180	0
431	20240408	134500	16431455	2180	2180	2180	2180	0
432	20240408	134400	16431455	2180	2180	2180	2180	0
433	20240408	134300	16431455	2180	2180	2180	2180	0
434	20240408	134200	16431455	2180	2180	2180	2180	0
435	20240408	134100	16431455	2180	2180	2180	2180	0
436	20240408	134000	16431455	2180	2180	2180	2180	0
437	20240408	133900	16431455	2180	2180	2180	2180	0
438	20240408	133800	16431455	2180	2180	2180	2180	0
439	20240408	133700	16431455	2180	2180	2180	2180	0
440	20240408	133600	16431455	2180	2180	2180	2180	0
441	20240408	133500	16431455	2180	2180	2180	2180	0
442	20240408	133400	16431455	2180	2180	2180	2180	0
443	20240408	133300	16431455	2180	2180	2180	2180	0
444	20240408	133200	16431455	2180	2180	2180	2180	0
445	20240408	133100	16431455	2180	2180	2180	2180	0
446	20240408	133000	16431455	2180	2180	2180	2180	0
447	20240408	132900	16431455	2180	2180	2180	2180	0
448	20240408	132800	16431455	2180	2180	2180	2180	0
449	20240408	132700	16431455	2180	2180	2180	2180	0
450	20240408	132600	16431455	2180	2180	2180	2180	0
451	20240408	132500	16431455	2180	2180	2180	2180	0
452	20240408	132400	16431455	2180	2180	2180	2180	0
453	20240408	132300	16431455	2180	2180	2180	2180	0
454	20240408	132200	16431455	2180	2180	2180	2180	0
455	20240408	132100	16431455	2180	2180	2180	2180	0
456	20240408	132000	16431455	2180	2180	2180	2180	0
457	20240408	131900	16431455	2180	2180	2180	2180	0
458	20240408	131800	16431455	2180	2180	2180	2180	0
459	20240408	131700	16431455	2180	2180	2180	2180	0
460	20240408	131600	16431455	2180	2180	2180	2180	0
461	20240408	131500	16431455	2180	2180	2180	2180	0
462	20240408	131400	16431455	2180	2180	2180	2180	0
463	20240408	131300	16431455	2180	2180	2180	2180	0
464	20240408	131200	16431455	2180	2180	2180	2180	0
465	20240408	131100	16431455	2180	2180	2180	2180	0
466	20240408	131000	16431455	2180	2180	2180	2180	0
467	20240408	130900	16431455	2180	2180	2180	2180	0
468	20240408	130800	16431455	2180	2180	2180	2180	15
469	20240408	130700	16398755	2180	2180	2180	2180	0
470	20240408	130600	16398755	2180	2180	2180	2180	0
471	20240408	130500	16398755	2180	2180	2180	2180	0
472	20240408	130400	16398755	2180	2180	2180	2180	0
473	20240408	130300	16398755	2180	2180	2180	2180	0
474	20240408	130200	16398755	2180	2180	2180	2180	0
475	20240408	130100	16398755	2180	2180	2180	2180	0
476	20240408	130000	16398755	2180	2180	2180	2180	0
477	20240408	125900	16398755	2180	2180	2180	2180	0
478	20240408	125800	16398755	2180	2180	2180	2180	0
479	20240408	125700	16398755	2180	2180	2180	2180	0
480	20240408	125600	16398755	2180	2180	2180	2180	0
481	20240408	125500	16398755	2180	2180	2180	2180	0
482	20240408	125400	16398755	2180	2180	2180	2180	0
483	20240408	125300	16398755	2180	2180	2180	2180	0
484	20240408	125200	16398755	2180	2180	2180	2180	0
485	20240408	125100	16398755	2180	2180	2180	2180	0
486	20240408	125000	16398755	2180	2180	2180	2180	0
487	20240408	124900	16398755	2180	2180	2180	2180	0
488	20240408	124800	16398755	2180	2180	2180	2180	0
489	20240408	124700	16398755	2180	2180	2180	2180	0
490	20240408	124600	16398755	2180	2180	2180	2180	0
491	20240408	124500	16398755	2180	2180	2180	2180	0
492	20240408	124400	16398755	2180	2180	2180	2180	0
493	20240408	124300	16398755	2180	2180	2180	2180	0
494	20240408	124200	16398755	2180	2180	2180	2180	0
495	20240408	124100	16398755	2180	2180	2180	2180	0
496	20240408	124000	16398755	2180	2180	2180	2180	0
497	20240408	123900	16398755	2180	2180	2180	2180	0
498	20240408	123800	16398755	2180	2180	2180	2180	0
499	20240408	123700	16398755	2180	2180	2180	2180	0
500	20240408	123600	16398755	2180	2180	2180	2180	0
501	20240408	123500	16398755	2180	2180	2180	2180	0
502	20240408	123400	16398755	2180	2180	2180	2180	0
503	20240408	123300	16398755	2180	2180	2180	2180	0
504	20240408	123200	16398755	2180	2180	2180	2180	0
505	20240408	123100	16398755	2180	2180	2180	2180	0
506	20240408	123000	16398755	2180	2180	2180	2180	0
507	20240408	122900	16398755	2180	2180	2180	2180	0
508	20240408	122800	16398755	2180	2180	2180	2180	100
509	20240408	122700	16180755	2185	2185	2185	2185	0
510	20240408	122600	16180755	2185	2185	2185	2185	0
511	20240408	122500	16180755	2185	2185	2185	2185	0
512	20240408	122400	16180755	2185	2185	2185	2185	0
513	20240408	122300	16180755	2185	2185	2185	2185	0
514	20240408	122200	16180755	2185	2185	2185	2185	0
515	20240408	122100	16180755	2185	2185	2185	2185	0
516	20240408	122000	16180755	2185	2185	2185	2185	0
517	20240408	121900	16180755	2185	2185	2185	2185	0
518	20240408	121800	16180755	2185	2185	2185	2185	0
519	20240408	121700	16180755	2185	2185	2185	2185	0
520	20240408	121600	16180755	2185	2185	2185	2185	0
521	20240408	121500	16180755	2185	2185	2185	2185	0
522	20240408	121400	16180755	2185	2185	2185	2185	0
523	20240408	121300	16180755	2185	2185	2185	2185	0
524	20240408	121200	16180755	2185	2185	2185	2185	0
525	20240408	121100	16180755	2185	2185	2185	2185	0
526	20240408	121000	16180755	2185	2185	2185	2185	0
527	20240408	120900	16180755	2185	2185	2185	2185	0
528	20240408	120800	16180755	2185	2185	2185	2185	0
529	20240408	120700	16180755	2185	2185	2185	2185	0
530	20240408	120600	16180755	2185	2180	2185	2180	10
531	20240408	120500	16158910	2165	2165	2165	2165	0
532	20240408	120400	16158910	2165	2165	2165	2165	0
533	20240408	120300	16158910	2165	2165	2165	2165	0
534	20240408	120200	16158910	2165	2165	2165	2165	0
535	20240408	120100	16158910	2165	2165	2165	2165	0
536	20240408	120000	16158910	2165	2165	2165	2165	0
537	20240408	115900	16158910	2165	2165	2165	2165	0
538	20240408	115800	16158910	2165	2165	2165	2165	0
539	20240408	115700	16158910	2165	2165	2165	2165	0
540	20240408	115600	16158910	2165	2165	2165	2165	0
541	20240408	115500	16158910	2165	2165	2165	2165	0
542	20240408	115400	16158910	2165	2165	2165	2165	0
543	20240408	115300	16158910	2165	2165	2165	2165	0
544	20240408	115200	16158910	2165	2165	2165	2165	0
545	20240408	115100	16158910	2165	2165	2165	2165	0
546	20240408	115000	16158910	2165	2165	2165	2165	0
547	20240408	114900	16158910	2165	2165	2165	2165	0
548	20240408	114800	16158910	2165	2165	2165	2165	0
549	20240408	114700	16158910	2165	2165	2165	2165	0
550	20240408	114600	16158910	2165	2165	2165	2165	0
551	20240408	114500	16158910	2165	2165	2165	2165	0
552	20240408	114400	16158910	2165	2165	2165	2165	0
553	20240408	114300	16158910	2165	2165	2165	2165	0
554	20240408	114200	16158910	2165	2165	2165	2165	0
555	20240408	114100	16158910	2165	2165	2165	2165	0
556	20240408	114000	16158910	2165	2165	2165	2165	0
557	20240408	113900	16158910	2165	2165	2165	2165	0
558	20240408	113800	16158910	2165	2165	2165	2165	0
559	20240408	113700	16158910	2165	2165	2165	2165	0
560	20240408	113600	16158910	2165	2165	2165	2165	0
561	20240408	113500	16158910	2165	2165	2165	2165	0
562	20240408	113400	16158910	2165	2165	2165	2165	0
563	20240408	113300	16158910	2165	2165	2165	2165	0
564	20240408	113200	16158910	2165	2165	2165	2165	0
565	20240408	113100	16158910	2165	2170	2170	2165	2000
566	20240408	113000	11819445	2170	2175	2175	2170	2000
567	20240408	112900	7472265	2180	2180	2180	2180	0
568	20240408	112800	7472265	2180	2180	2180	2180	0
569	20240408	112700	7472265	2180	2180	2180	2180	0
570	20240408	112600	7472265	2180	2180	2180	2180	0
571	20240408	112500	7472265	2180	2180	2180	2180	0
572	20240408	112400	7472265	2180	2180	2180	2180	0
573	20240408	112300	7472265	2180	2180	2180	2180	0
574	20240408	112200	7472265	2180	2180	2180	2180	0
575	20240408	112100	7472265	2180	2180	2180	2180	0
576	20240408	112000	7472265	2180	2180	2180	2180	0
577	20240408	111900	7472265	2180	2180	2180	2180	0
578	20240408	111800	7472265	2180	2180	2180	2180	0
579	20240408	111700	7472265	2180	2180	2180	2180	0
580	20240408	111600	7472265	2180	2180	2180	2180	0
581	20240408	111500	7472265	2180	2180	2180	2180	0
582	20240408	111400	7472265	2180	2180	2180	2180	0
583	20240408	111300	7472265	2180	2180	2180	2180	0
584	20240408	111200	7472265	2180	2180	2180	2180	0
585	20240408	111100	7472265	2180	2180	2180	2180	0
586	20240408	111000	7472265	2180	2180	2180	2180	137
587	20240408	110900	7173605	2180	2180	2180	2180	0
588	20240408	110800	7173605	2180	2180	2180	2180	0
589	20240408	110700	7173605	2180	2180	2180	2180	0
590	20240408	110600	7173605	2180	2180	2180	2180	0
591	20240408	110500	7173605	2180	2180	2180	2180	0
592	20240408	110400	7173605	2180	2180	2180	2180	0
593	20240408	110300	7173605	2180	2180	2180	2180	0
594	20240408	110200	7173605	2180	2180	2180	2180	0
595	20240408	110100	7173605	2180	2180	2180	2180	0
596	20240408	110000	7173605	2180	2180	2180	2180	0
597	20240408	105900	7173605	2180	2180	2180	2180	0
598	20240408	105800	7173605	2180	2180	2180	2180	0
599	20240408	105700	7173605	2180	2180	2180	2180	0
600	20240408	105600	7173605	2180	2180	2180	2180	0
601	20240408	105500	7173605	2180	2180	2180	2180	0
602	20240408	105400	7173605	2180	2180	2180	2180	1000
603	20240408	105300	4993605	2180	2180	2180	2180	0
604	20240408	105200	4993605	2180	2180	2180	2180	0
605	20240408	105100	4993605	2180	2180	2180	2180	0
606	20240408	105000	4993605	2180	2180	2180	2180	0
607	20240408	104900	4993605	2180	2180	2180	2180	0
608	20240408	104800	4993605	2180	2180	2180	2180	0
609	20240408	104700	4993605	2180	2180	2180	2180	0
610	20240408	104600	4993605	2180	2180	2180	2180	0
611	20240408	104500	4993605	2180	2180	2180	2180	0
612	20240408	104400	4993605	2180	2180	2180	2180	0
613	20240408	104300	4993605	2180	2180	2180	2180	0
614	20240408	104200	4993605	2180	2180	2180	2180	0
615	20240408	104100	4993605	2180	2180	2180	2180	0
616	20240408	104000	4993605	2180	2180	2180	2180	0
617	20240408	103900	4993605	2180	2180	2180	2180	0
618	20240408	103800	4993605	2180	2180	2180	2180	0
619	20240408	103700	4993605	2180	2180	2180	2180	0
620	20240408	103600	4993605	2180	2180	2180	2180	0
621	20240408	103500	4993605	2180	2180	2180	2180	0
622	20240408	103400	4993605	2180	2180	2180	2180	0
623	20240408	103300	4993605	2180	2180	2180	2180	0
624	20240408	103200	4993605	2180	2180	2180	2180	0
625	20240408	103100	4993605	2180	2180	2180	2180	0
626	20240408	103000	4993605	2180	2180	2180	2180	0
627	20240408	102900	4993605	2180	2180	2180	2180	0
628	20240408	102800	4993605	2180	2180	2180	2180	0
629	20240408	102700	4993605	2180	2180	2180	2180	0
630	20240408	102600	4993605	2180	2180	2180	2180	0
631	20240408	102500	4993605	2180	2180	2180	2180	0
632	20240408	102400	4993605	2180	2180	2180	2180	0
633	20240408	102300	4993605	2180	2180	2180	2180	0
634	20240408	102200	4993605	2180	2180	2180	2180	0
635	20240408	102100	4993605	2180	2180	2180	2180	0
636	20240408	102000	4993605	2180	2180	2180	2180	0
637	20240408	101900	4993605	2180	2180	2180	2180	0
638	20240408	101800	4993605	2180	2180	2180	2180	0
639	20240408	101700	4993605	2180	2180	2180	2180	0
640	20240408	101600	4993605	2180	2180	2180	2180	0
641	20240408	101500	4993605	2180	2180	2180	2180	0
642	20240408	101400	4993605	2180	2180	2180	2180	0
643	20240408	101300	4993605	2180	2180	2180	2180	0
644	20240408	101200	4993605	2180	2180	2180	2180	0
645	20240408	101100	4993605	2180	2180	2180	2180	0
646	20240408	101000	4993605	2180	2180	2180	2180	0
647	20240408	100900	4993605	2180	2180	2180	2180	0
648	20240408	100800	4993605	2180	2180	2180	2180	0
649	20240408	100700	4993605	2180	2180	2180	2180	0
650	20240408	100600	4993605	2180	2180	2180	2180	1
651	20240408	100500	4991425	2185	2185	2185	2185	0
652	20240408	100400	4991425	2185	2185	2185	2185	10
653	20240408	100300	4969575	2185	2185	2185	2185	151
654	20240408	100200	4639640	2185	2185	2185	2185	1
655	20240408	100100	4637455	2185	2185	2185	2185	0
656	20240408	100000	4637455	2185	2185	2185	2185	0
657	20240408	095900	4637455	2185	2185	2185	2185	0
658	20240408	095800	4637455	2185	2185	2185	2185	0
659	20240408	095700	4637455	2185	2185	2185	2185	0
660	20240408	095600	4637455	2185	2185	2185	2185	0
661	20240408	095500	4637455	2185	2185	2185	2185	0
662	20240408	095400	4637455	2185	2185	2185	2185	0
663	20240408	095300	4637455	2185	2185	2185	2185	0
664	20240408	095200	4637455	2185	2185	2185	2185	0
665	20240408	095100	4637455	2185	2185	2185	2185	1
666	20240408	095000	4635270	2180	2180	2180	2180	0
667	20240408	094900	4635270	2180	2180	2180	2180	0
668	20240408	094800	4635270	2180	2185	2185	2180	16
669	20240408	094700	4600380	2190	2190	2190	2190	0
670	20240408	094600	4600380	2190	2190	2190	2190	0
671	20240408	094500	4600380	2190	2190	2190	2190	0
672	20240408	094400	4600380	2190	2190	2190	2190	0
673	20240408	094300	4600380	2190	2190	2190	2190	0
674	20240408	094200	4600380	2190	2190	2190	2190	0
675	20240408	094100	4600380	2190	2190	2190	2190	100
676	20240408	094000	4381380	2190	2190	2190	2190	0
677	20240408	093900	4381380	2190	2190	2190	2190	1
678	20240408	093800	4379190	2165	2165	2165	2165	0
679	20240408	093700	4379190	2165	2165	2165	2165	0
680	20240408	093600	4379190	2165	2165	2165	2165	0
681	20240408	093500	4379190	2165	2165	2165	2165	0
682	20240408	093400	4379190	2165	2165	2165	2165	0
683	20240408	093300	4379190	2165	2165	2165	2165	0
684	20240408	093200	4379190	2165	2165	2165	2165	0
685	20240408	093100	4379190	2165	2165	2165	2165	0
686	20240408	093000	4379190	2165	2165	2165	2165	0
687	20240408	092900	4379190	2165	2170	2170	2165	1500
688	20240408	092800	1131665	2165	2165	2165	2165	0
689	20240408	092700	1131665	2165	2170	2170	2165	21
690	20240408	092600	1086175	2165	2165	2165	2165	0
691	20240408	092500	1086175	2165	2165	2165	2165	0
692	20240408	092400	1086175	2165	2165	2165	2165	0
693	20240408	092300	1086175	2165	2165	2165	2165	0
694	20240408	092200	1086175	2165	2165	2165	2165	0
695	20240408	092100	1086175	2165	2165	2165	2165	1
696	20240408	092000	1084010	2155	2155	2155	2155	0
697	20240408	091900	1084010	2155	2155	2155	2155	0
698	20240408	091800	1084010	2155	2155	2155	2155	0
699	20240408	091700	1084010	2155	2155	2155	2155	492
700	20240408	091600	23750	2150	2150	2150	2150	0
701	20240408	091500	23750	2150	2150	2150	2150	0
702	20240408	091400	23750	2150	2150	2150	2150	5
703	20240408	091300	13000	2160	2160	2160	2160	5
704	20240408	091200	2200	2200	2200	2200	2200	0
705	20240408	091100	2200	2200	2200	2200	2200	0
706	20240408	091000	2200	2200	2200	2200	2200	1
707	20240408	090900	0	2170	2170	2170	2170	0
708	20240408	090800	0	2170	2170	2170	2170	0
709	20240408	090700	0	2170	2170	2170	2170	0
710	20240408	090600	0	2170	2170	2170	2170	0
711	20240408	090500	0	2170	2170	2170	2170	0
712	20240408	090400	0	2170	2170	2170	2170	0
713	20240408	090300	0	2170	2170	2170	2170	0
714	20240408	090200	0	2170	2170	2170	2170	0
715	20240408	090100	0	2170	2170	2170	2170	0
716	20240408	090000	0	2170	2170	2170	2170	0