KissMeData/457940/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	210600	18649580	2405	2410	2410	2405	363
3	20240411	210500	18649580	2405	2405	2405	2405	0
4	20240411	210400	18649580	2405	2405	2405	2405	0
5	20240411	210300	18649580	2405	2405	2405	2405	0
6	20240411	210200	18649580	2405	2405	2405	2405	0
7	20240411	210100	18649580	2405	2405	2405	2405	0
8	20240411	210000	18649580	2405	2405	2405	2405	0
9	20240411	205900	18649580	2405	2405	2405	2405	0
10	20240411	205800	18649580	2405	2405	2405	2405	0
11	20240411	205700	18649580	2405	2405	2405	2405	0
12	20240411	205600	18649580	2405	2405	2405	2405	0
13	20240411	205500	18649580	2405	2405	2405	2405	0
14	20240411	205400	18649580	2405	2405	2405	2405	0
15	20240411	205300	18649580	2405	2405	2405	2405	0
16	20240411	205200	18649580	2405	2405	2405	2405	0
17	20240411	205100	18649580	2405	2405	2405	2405	0
18	20240411	205000	18649580	2405	2405	2405	2405	0
19	20240411	204900	18649580	2405	2405	2405	2405	0
20	20240411	204800	18649580	2405	2405	2405	2405	0
21	20240411	204700	18649580	2405	2405	2405	2405	0
22	20240411	204600	18649580	2405	2405	2405	2405	0
23	20240411	204500	18649580	2405	2405	2405	2405	0
24	20240411	204400	18649580	2405	2405	2405	2405	0
25	20240411	204300	18649580	2405	2405	2405	2405	0
26	20240411	204200	18649580	2405	2405	2405	2405	0
27	20240411	204100	18649580	2405	2405	2405	2405	0
28	20240411	204000	18649580	2405	2405	2405	2405	0
29	20240411	203900	18649580	2405	2405	2405	2405	0
30	20240411	203800	18649580	2405	2405	2405	2405	0
31	20240411	203700	18649580	2405	2405	2405	2405	0
32	20240411	203600	18649580	2405	2410	2410	2405	363
33	20240411	203500	18649580	2405	2405	2405	2405	0
34	20240411	203400	18649580	2405	2405	2405	2405	0
35	20240411	203300	18649580	2405	2405	2405	2405	0
36	20240411	203200	18649580	2405	2405	2405	2405	0
37	20240411	203100	18649580	2405	2405	2405	2405	0
38	20240411	203000	18649580	2405	2405	2405	2405	0
39	20240411	202900	18649580	2405	2405	2405	2405	0
40	20240411	202800	18649580	2405	2405	2405	2405	0
41	20240411	202700	18649580	2405	2405	2405	2405	0
42	20240411	202600	18649580	2405	2405	2405	2405	0
43	20240411	202500	18649580	2405	2405	2405	2405	0
44	20240411	202400	18649580	2405	2405	2405	2405	0
45	20240411	202300	18649580	2405	2405	2405	2405	0
46	20240411	202200	18649580	2405	2405	2405	2405	0
47	20240411	202100	18649580	2405	2405	2405	2405	0
48	20240411	202000	18649580	2405	2405	2405	2405	0
49	20240411	201900	18649580	2405	2405	2405	2405	0
50	20240411	201800	18649580	2405	2405	2405	2405	0
51	20240411	201700	18649580	2405	2405	2405	2405	0
52	20240411	201600	18649580	2405	2405	2405	2405	0
53	20240411	201500	18649580	2405	2405	2405	2405	0
54	20240411	201400	18649580	2405	2405	2405	2405	0
55	20240411	201300	18649580	2405	2405	2405	2405	0
56	20240411	201200	18649580	2405	2405	2405	2405	0
57	20240411	201100	18649580	2405	2405	2405	2405	0
58	20240411	201000	18649580	2405	2405	2405	2405	0
59	20240411	200900	18649580	2405	2405	2405	2405	0
60	20240411	200800	18649580	2405	2405	2405	2405	0
61	20240411	200700	18649580	2405	2405	2405	2405	0
62	20240411	200600	18649580	2405	2410	2410	2405	363
63	20240411	200500	18649580	2405	2405	2405	2405	0
64	20240411	200400	18649580	2405	2405	2405	2405	0
65	20240411	200300	18649580	2405	2405	2405	2405	0
66	20240411	200200	18649580	2405	2405	2405	2405	0
67	20240411	200100	18649580	2405	2405	2405	2405	0
68	20240411	200000	18649580	2405	2405	2405	2405	0
69	20240411	195900	18649580	2405	2405	2405	2405	0
70	20240411	195800	18649580	2405	2405	2405	2405	0
71	20240411	195700	18649580	2405	2405	2405	2405	0
72	20240411	195600	18649580	2405	2405	2405	2405	0
73	20240411	195500	18649580	2405	2405	2405	2405	0
74	20240411	195400	18649580	2405	2405	2405	2405	0
75	20240411	195300	18649580	2405	2405	2405	2405	0
76	20240411	195200	18649580	2405	2405	2405	2405	0
77	20240411	195100	18649580	2405	2405	2405	2405	0
78	20240411	195000	18649580	2405	2405	2405	2405	0
79	20240411	194900	18649580	2405	2405	2405	2405	0
80	20240411	194800	18649580	2405	2405	2405	2405	0
81	20240411	194700	18649580	2405	2405	2405	2405	0
82	20240411	194600	18649580	2405	2405	2405	2405	0
83	20240411	194500	18649580	2405	2405	2405	2405	0
84	20240411	194400	18649580	2405	2405	2405	2405	0
85	20240411	194300	18649580	2405	2405	2405	2405	0
86	20240411	194200	18649580	2405	2405	2405	2405	0
87	20240411	194100	18649580	2405	2405	2405	2405	0
88	20240411	194000	18649580	2405	2405	2405	2405	0
89	20240411	193900	18649580	2405	2405	2405	2405	0
90	20240411	193800	18649580	2405	2405	2405	2405	0
91	20240411	193700	18649580	2405	2405	2405	2405	0
92	20240411	193600	18649580	2405	2410	2410	2405	363
93	20240411	193500	18649580	2405	2405	2405	2405	0
94	20240411	193400	18649580	2405	2405	2405	2405	0
95	20240411	193300	18649580	2405	2405	2405	2405	0
96	20240411	193200	18649580	2405	2405	2405	2405	0
97	20240411	193100	18649580	2405	2405	2405	2405	0
98	20240411	193000	18649580	2405	2405	2405	2405	0
99	20240411	192900	18649580	2405	2405	2405	2405	0
100	20240411	192800	18649580	2405	2405	2405	2405	0
101	20240411	192700	18649580	2405	2405	2405	2405	0
102	20240411	192600	18649580	2405	2405	2405	2405	0
103	20240411	192500	18649580	2405	2405	2405	2405	0
104	20240411	192400	18649580	2405	2405	2405	2405	0
105	20240411	192300	18649580	2405	2405	2405	2405	0
106	20240411	192200	18649580	2405	2405	2405	2405	0
107	20240411	192100	18649580	2405	2405	2405	2405	0
108	20240411	192000	18649580	2405	2405	2405	2405	0
109	20240411	191900	18649580	2405	2405	2405	2405	0
110	20240411	191800	18649580	2405	2405	2405	2405	0
111	20240411	191700	18649580	2405	2405	2405	2405	0
112	20240411	191600	18649580	2405	2405	2405	2405	0
113	20240411	191500	18649580	2405	2405	2405	2405	0
114	20240411	191400	18649580	2405	2405	2405	2405	0
115	20240411	191300	18649580	2405	2405	2405	2405	0
116	20240411	191200	18649580	2405	2405	2405	2405	0
117	20240411	191100	18649580	2405	2405	2405	2405	0
118	20240411	191000	18649580	2405	2405	2405	2405	0
119	20240411	190900	18649580	2405	2405	2405	2405	0
120	20240411	190800	18649580	2405	2405	2405	2405	0
121	20240411	190700	18649580	2405	2405	2405	2405	0
122	20240411	190600	18649580	2405	2410	2410	2405	363
123	20240411	190500	18649580	2405	2405	2405	2405	0
124	20240411	190400	18649580	2405	2405	2405	2405	0
125	20240411	190300	18649580	2405	2405	2405	2405	0
126	20240411	190200	18649580	2405	2405	2405	2405	0
127	20240411	190100	18649580	2405	2405	2405	2405	0
128	20240411	190000	18649580	2405	2405	2405	2405	0
129	20240411	185900	18649580	2405	2405	2405	2405	0
130	20240411	185800	18649580	2405	2405	2405	2405	0
131	20240411	185700	18649580	2405	2405	2405	2405	0
132	20240411	185600	18649580	2405	2405	2405	2405	0
133	20240411	185500	18649580	2405	2405	2405	2405	0
134	20240411	185400	18649580	2405	2405	2405	2405	0
135	20240411	185300	18649580	2405	2405	2405	2405	0
136	20240411	185200	18649580	2405	2405	2405	2405	0
137	20240411	185100	18649580	2405	2405	2405	2405	0
138	20240411	185000	18649580	2405	2405	2405	2405	0
139	20240411	184900	18649580	2405	2405	2405	2405	0
140	20240411	184800	18649580	2405	2405	2405	2405	0
141	20240411	184700	18649580	2405	2405	2405	2405	0
142	20240411	184600	18649580	2405	2405	2405	2405	0
143	20240411	184500	18649580	2405	2405	2405	2405	0
144	20240411	184400	18649580	2405	2405	2405	2405	0
145	20240411	184300	18649580	2405	2405	2405	2405	0
146	20240411	184200	18649580	2405	2405	2405	2405	0
147	20240411	184100	18649580	2405	2405	2405	2405	0
148	20240411	184000	18649580	2405	2405	2405	2405	0
149	20240411	183900	18649580	2405	2405	2405	2405	0
150	20240411	183800	18649580	2405	2405	2405	2405	0
151	20240411	183700	18649580	2405	2405	2405	2405	0
152	20240411	183600	18649580	2405	2410	2410	2405	363
153	20240411	183500	18649580	2405	2405	2405	2405	0
154	20240411	183400	18649580	2405	2405	2405	2405	0
155	20240411	183300	18649580	2405	2405	2405	2405	0
156	20240411	183200	18649580	2405	2405	2405	2405	0
157	20240411	183100	18649580	2405	2405	2405	2405	0
158	20240411	183000	18649580	2405	2405	2405	2405	0
159	20240411	182900	18649580	2405	2405	2405	2405	0
160	20240411	182800	18649580	2405	2405	2405	2405	0
161	20240411	182700	18649580	2405	2405	2405	2405	0
162	20240411	182600	18649580	2405	2405	2405	2405	0
163	20240411	182500	18649580	2405	2405	2405	2405	0
164	20240411	182400	18649580	2405	2405	2405	2405	0
165	20240411	182300	18649580	2405	2405	2405	2405	0
166	20240411	182200	18649580	2405	2405	2405	2405	0
167	20240411	182100	18649580	2405	2405	2405	2405	0
168	20240411	182000	18649580	2405	2405	2405	2405	0
169	20240411	181900	18649580	2405	2405	2405	2405	0
170	20240411	181800	18649580	2405	2405	2405	2405	0
171	20240411	181700	18649580	2405	2405	2405	2405	0
172	20240411	181600	18649580	2405	2405	2405	2405	0
173	20240411	181500	18649580	2405	2405	2405	2405	0
174	20240411	181400	18649580	2405	2405	2405	2405	0
175	20240411	181300	18649580	2405	2405	2405	2405	0
176	20240411	181200	18649580	2405	2405	2405	2405	0
177	20240411	181100	18649580	2405	2405	2405	2405	0
178	20240411	181000	18649580	2405	2405	2405	2405	0
179	20240411	180900	18649580	2405	2405	2405	2405	0
180	20240411	180800	18649580	2405	2405	2405	2405	0
181	20240411	180700	18649580	2405	2405	2405	2405	0
182	20240411	180600	18649580	2405	2410	2410	2405	363
183	20240411	180500	18649580	2405	2405	2405	2405	0
184	20240411	180400	18649580	2405	2405	2405	2405	0
185	20240411	180300	18649580	2405	2405	2405	2405	0
186	20240411	180200	18649580	2405	2405	2405	2405	0
187	20240411	180100	18649580	2405	2405	2405	2405	0
188	20240411	180000	18649580	2405	2405	2405	2405	0
189	20240411	175900	18649580	2405	2405	2405	2405	0
190	20240411	175800	18649580	2405	2405	2405	2405	0
191	20240411	175700	18649580	2405	2405	2405	2405	0
192	20240411	175600	18649580	2405	2405	2405	2405	0
193	20240411	175500	18649580	2405	2405	2405	2405	0
194	20240411	175400	18649580	2405	2405	2405	2405	0
195	20240411	175300	18649580	2405	2405	2405	2405	0
196	20240411	175200	18649580	2405	2405	2405	2405	0
197	20240411	175100	18649580	2405	2405	2405	2405	0
198	20240411	175000	18649580	2405	2405	2405	2405	0
199	20240411	174900	18649580	2405	2405	2405	2405	0
200	20240411	174800	18649580	2405	2405	2405	2405	0
201	20240411	174700	18649580	2405	2405	2405	2405	0
202	20240411	174600	18649580	2405	2405	2405	2405	0
203	20240411	174500	18649580	2405	2405	2405	2405	0
204	20240411	174400	18649580	2405	2405	2405	2405	0
205	20240411	174300	18649580	2405	2405	2405	2405	0
206	20240411	174200	18649580	2405	2405	2405	2405	0
207	20240411	174100	18649580	2405	2405	2405	2405	0
208	20240411	174000	18649580	2405	2405	2405	2405	0
209	20240411	173900	18649580	2405	2405	2405	2405	0
210	20240411	173800	18649580	2405	2405	2405	2405	0
211	20240411	173700	18649580	2405	2405	2405	2405	0
212	20240411	173600	18649580	2405	2410	2410	2405	363
213	20240411	173500	18649580	2405	2405	2405	2405	0
214	20240411	173400	18649580	2405	2405	2405	2405	0
215	20240411	173300	18649580	2405	2405	2405	2405	0
216	20240411	173200	18649580	2405	2405	2405	2405	0
217	20240411	173100	18649580	2405	2405	2405	2405	0
218	20240411	173000	18649580	2405	2405	2405	2405	0
219	20240411	172900	18649580	2405	2405	2405	2405	0
220	20240411	172800	18649580	2405	2405	2405	2405	0
221	20240411	172700	18649580	2405	2405	2405	2405	0
222	20240411	172600	18649580	2405	2405	2405	2405	0
223	20240411	172500	18649580	2405	2405	2405	2405	0
224	20240411	172400	18649580	2405	2405	2405	2405	0
225	20240411	172300	18649580	2405	2405	2405	2405	0
226	20240411	172200	18649580	2405	2405	2405	2405	0
227	20240411	172100	18649580	2405	2405	2405	2405	0
228	20240411	172000	18649580	2405	2405	2405	2405	0
229	20240411	171900	18649580	2405	2405	2405	2405	0
230	20240411	171800	18649580	2405	2405	2405	2405	0
231	20240411	171700	18649580	2405	2405	2405	2405	0
232	20240411	171600	18649580	2405	2405	2405	2405	0
233	20240411	171500	18649580	2405	2405	2405	2405	0
234	20240411	171400	18649580	2405	2405	2405	2405	0
235	20240411	171300	18649580	2405	2405	2405	2405	0
236	20240411	171200	18649580	2405	2405	2405	2405	0
237	20240411	171100	18649580	2405	2405	2405	2405	0
238	20240411	171000	18649580	2405	2405	2405	2405	0
239	20240411	170900	18649580	2405	2405	2405	2405	0
240	20240411	170800	18649580	2405	2405	2405	2405	0
241	20240411	170700	18649580	2405	2405	2405	2405	0
242	20240411	170600	18649580	2405	2410	2410	2405	363
243	20240411	170500	18649580	2405	2405	2405	2405	0
244	20240411	170400	18649580	2405	2405	2405	2405	0
245	20240411	170300	18649580	2405	2405	2405	2405	0
246	20240411	170200	18649580	2405	2405	2405	2405	0
247	20240411	170100	18649580	2405	2405	2405	2405	0
248	20240411	170000	18649580	2405	2405	2405	2405	0
249	20240411	165900	18649580	2405	2405	2405	2405	0
250	20240411	165800	18649580	2405	2405	2405	2405	0
251	20240411	165700	18649580	2405	2405	2405	2405	0
252	20240411	165600	18649580	2405	2405	2405	2405	0
253	20240411	165500	18649580	2405	2405	2405	2405	0
254	20240411	165400	18649580	2405	2405	2405	2405	0
255	20240411	165300	18649580	2405	2405	2405	2405	0
256	20240411	165200	18649580	2405	2405	2405	2405	0
257	20240411	165100	18649580	2405	2405	2405	2405	0
258	20240411	165000	18649580	2405	2405	2405	2405	0
259	20240411	164900	18649580	2405	2405	2405	2405	0
260	20240411	164800	18649580	2405	2405	2405	2405	0
261	20240411	164700	18649580	2405	2405	2405	2405	0
262	20240411	164600	18649580	2405	2405	2405	2405	0
263	20240411	164500	18649580	2405	2405	2405	2405	0
264	20240411	164400	18649580	2405	2405	2405	2405	0
265	20240411	164300	18649580	2405	2405	2405	2405	0
266	20240411	164200	18649580	2405	2405	2405	2405	0
267	20240411	164100	18649580	2405	2405	2405	2405	0
268	20240411	164000	18649580	2405	2405	2405	2405	0
269	20240411	163900	18649580	2405	2405	2405	2405	0
270	20240411	163800	18649580	2405	2405	2405	2405	0
271	20240411	163700	18649580	2405	2405	2405	2405	0
272	20240411	163600	18649580	2405	2410	2410	2405	363
273	20240411	163500	18649580	2405	2405	2405	2405	0
274	20240411	163400	18649580	2405	2405	2405	2405	0
275	20240411	163300	18649580	2405	2405	2405	2405	0
276	20240411	163200	18649580	2405	2405	2405	2405	0
277	20240411	163100	18649580	2405	2405	2405	2405	0
278	20240411	163000	18649580	2405	2405	2405	2405	0
279	20240411	162900	18649580	2405	2405	2405	2405	0
280	20240411	162800	18649580	2405	2405	2405	2405	0
281	20240411	162700	18649580	2405	2405	2405	2405	0
282	20240411	162600	18649580	2405	2405	2405	2405	0
283	20240411	162500	18649580	2405	2405	2405	2405	0
284	20240411	162400	18649580	2405	2405	2405	2405	0
285	20240411	162300	18649580	2405	2405	2405	2405	0
286	20240411	162200	18649580	2405	2405	2405	2405	0
287	20240411	162100	18649580	2405	2405	2405	2405	0
288	20240411	162000	18649580	2405	2405	2405	2405	0
289	20240411	161900	18649580	2405	2405	2405	2405	0
290	20240411	161800	18649580	2405	2405	2405	2405	0
291	20240411	161700	18649580	2405	2405	2405	2405	0
292	20240411	161600	18649580	2405	2405	2405	2405	0
293	20240411	161500	18649580	2405	2405	2405	2405	0
294	20240411	161400	18649580	2405	2405	2405	2405	0
295	20240411	161300	18649580	2405	2405	2405	2405	0
296	20240411	161200	18649580	2405	2405	2405	2405	0
297	20240411	161100	18649580	2405	2405	2405	2405	0
298	20240411	161000	18649580	2405	2405	2405	2405	0
299	20240411	160900	18649580	2405	2405	2405	2405	0
300	20240411	160800	18649580	2405	2405	2405	2405	0
301	20240411	160700	18649580	2405	2405	2405	2405	0
302	20240411	160600	18649580	2405	2410	2410	2405	363
303	20240411	160500	18649580	2405	2405	2405	2405	0
304	20240411	160400	18649580	2405	2405	2405	2405	0
305	20240411	160300	18649580	2405	2405	2405	2405	0
306	20240411	160200	18649580	2405	2405	2405	2405	0
307	20240411	160100	18649580	2405	2405	2405	2405	0
308	20240411	160000	18649580	2405	2405	2405	2405	0
309	20240411	155900	18649580	2405	2405	2405	2405	0
310	20240411	155800	18649580	2405	2405	2405	2405	0
311	20240411	155700	18649580	2405	2405	2405	2405	0
312	20240411	155600	18649580	2405	2405	2405	2405	0
313	20240411	155500	18649580	2405	2405	2405	2405	0
314	20240411	155400	18649580	2405	2405	2405	2405	0
315	20240411	155300	18649580	2405	2405	2405	2405	0
316	20240411	155200	18649580	2405	2405	2405	2405	0
317	20240411	155100	18649580	2405	2405	2405	2405	0
318	20240411	155000	18649580	2405	2405	2405	2405	0
319	20240411	154900	18649580	2405	2405	2405	2405	0
320	20240411	154800	18649580	2405	2405	2405	2405	0
321	20240411	154700	18649580	2405	2405	2405	2405	0
322	20240411	154600	18649580	2405	2405	2405	2405	0
323	20240411	154500	18649580	2405	2405	2405	2405	0
324	20240411	154400	18649580	2405	2405	2405	2405	0
325	20240411	154300	18649580	2405	2405	2405	2405	0
326	20240411	154200	18649580	2405	2405	2405	2405	0
327	20240411	154100	18649580	2405	2405	2405	2405	0
328	20240411	154000	18649580	2405	2405	2405	2405	0
329	20240411	153900	18649580	2405	2405	2405	2405	0
330	20240411	153800	18649580	2405	2405	2405	2405	0
331	20240411	153700	18649580	2405	2405	2405	2405	0
332	20240411	153600	18649580	2405	2410	2410	2405	363
333	20240411	153500	18649580	2405	2405	2405	2405	0
334	20240411	153400	18649580	2405	2405	2405	2405	0
335	20240411	153300	18649580	2405	2405	2405	2405	0
336	20240411	153200	18649580	2405	2405	2405	2405	0
337	20240411	153100	18649580	2405	2405	2405	2405	0
338	20240411	153000	18649580	2405	2405	2405	2405	0
339	20240411	152900	18649580	2405	2405	2405	2405	0
340	20240411	152800	18649580	2405	2405	2405	2405	0
341	20240411	152700	18649580	2405	2405	2405	2405	0
342	20240411	152600	18649580	2405	2405	2405	2405	0
343	20240411	152500	18649580	2405	2405	2405	2405	0
344	20240411	152400	18649580	2405	2405	2405	2405	0
345	20240411	152300	18649580	2405	2405	2405	2405	0
346	20240411	152200	18649580	2405	2405	2405	2405	0
347	20240411	152100	18649580	2405	2405	2405	2405	0
348	20240411	152000	18649580	2405	2405	2405	2405	0
349	20240411	151900	18649580	2405	2405	2405	2405	0
350	20240411	151800	18649580	2405	2405	2405	2405	0
351	20240411	151700	18649580	2405	2405	2405	2405	0
352	20240411	151600	18649580	2405	2405	2405	2405	0
353	20240411	151500	18649580	2405	2405	2405	2405	0
354	20240411	151400	18649580	2405	2405	2405	2405	0
355	20240411	151300	18649580	2405	2405	2405	2405	0
356	20240411	151200	18649580	2405	2410	2410	2405	363
357	20240411	151100	17774815	2410	2410	2410	2410	0
358	20240411	151000	17774815	2410	2410	2410	2410	0
359	20240411	150900	17774815	2410	2410	2410	2410	0
360	20240411	150800	17774815	2410	2410	2410	2410	0
361	20240411	150700	17774815	2410	2410	2410	2410	1
362	20240411	150600	17772405	2405	2405	2405	2405	0
363	20240411	150500	17772405	2405	2405	2405	2405	0
364	20240411	150400	17772405	2405	2405	2405	2405	0
365	20240411	150300	17772405	2405	2405	2405	2405	0
366	20240411	150200	17772405	2405	2400	2405	2400	292
367	20240411	150100	17070380	2405	2405	2405	2405	0
368	20240411	150000	17070380	2405	2405	2405	2405	0
369	20240411	145900	17070380	2405	2405	2405	2405	0
370	20240411	145800	17070380	2405	2405	2405	2405	0
371	20240411	145700	17070380	2405	2405	2405	2405	0
372	20240411	145600	17070380	2405	2405	2405	2405	0
373	20240411	145500	17070380	2405	2405	2405	2405	0
374	20240411	145400	17070380	2405	2405	2405	2405	0
375	20240411	145300	17070380	2405	2405	2405	2405	0
376	20240411	145200	17070380	2405	2405	2405	2405	0
377	20240411	145100	17070380	2405	2405	2405	2405	0
378	20240411	145000	17070380	2405	2405	2405	2405	0
379	20240411	144900	17070380	2405	2405	2405	2405	0
380	20240411	144800	17070380	2405	2405	2405	2405	0
381	20240411	144700	17070380	2405	2405	2405	2405	0
382	20240411	144600	17070380	2405	2405	2405	2405	0
383	20240411	144500	17070380	2405	2405	2405	2405	0
384	20240411	144400	17070380	2405	2405	2405	2405	0
385	20240411	144300	17070380	2405	2405	2405	2405	0
386	20240411	144200	17070380	2405	2405	2405	2405	0
387	20240411	144100	17070380	2405	2405	2405	2405	0
388	20240411	144000	17070380	2405	2405	2405	2405	0
389	20240411	143900	17070380	2405	2405	2405	2405	0
390	20240411	143800	17070380	2405	2405	2405	2405	0
391	20240411	143700	17070380	2405	2405	2405	2405	0
392	20240411	143600	17070380	2405	2405	2405	2405	0
393	20240411	143500	17070380	2405	2405	2405	2405	0
394	20240411	143400	17070380	2405	2405	2405	2405	0
395	20240411	143300	17070380	2405	2405	2405	2405	0
396	20240411	143200	17070380	2405	2405	2405	2405	0
397	20240411	143100	17070380	2405	2405	2405	2405	0
398	20240411	143000	17070380	2405	2405	2405	2405	0
399	20240411	142900	17070380	2405	2405	2405	2405	0
400	20240411	142800	17070380	2405	2405	2405	2405	2
401	20240411	142700	17065570	2380	2380	2380	2380	0
402	20240411	142600	17065570	2380	2380	2380	2380	0
403	20240411	142500	17065570	2380	2380	2380	2380	0
404	20240411	142400	17065570	2380	2380	2380	2380	0
405	20240411	142300	17065570	2380	2380	2380	2380	0
406	20240411	142200	17065570	2380	2380	2380	2380	0
407	20240411	142100	17065570	2380	2380	2380	2380	0
408	20240411	142000	17065570	2380	2380	2380	2380	0
409	20240411	141900	17065570	2380	2380	2380	2380	0
410	20240411	141800	17065570	2380	2380	2380	2380	0
411	20240411	141700	17065570	2380	2380	2380	2380	0
412	20240411	141600	17065570	2380	2380	2380	2380	0
413	20240411	141500	17065570	2380	2380	2380	2380	0
414	20240411	141400	17065570	2380	2380	2380	2380	0
415	20240411	141300	17065570	2380	2380	2380	2380	0
416	20240411	141200	17065570	2380	2380	2380	2380	0
417	20240411	141100	17065570	2380	2380	2380	2380	0
418	20240411	141000	17065570	2380	2380	2380	2380	0
419	20240411	140900	17065570	2380	2380	2380	2380	0
420	20240411	140800	17065570	2380	2380	2380	2380	0
421	20240411	140700	17065570	2380	2380	2380	2380	0
422	20240411	140600	17065570	2380	2380	2380	2380	0
423	20240411	140500	17065570	2380	2380	2380	2380	0
424	20240411	140400	17065570	2380	2380	2380	2380	0
425	20240411	140300	17065570	2380	2380	2380	2380	0
426	20240411	140200	17065570	2380	2380	2380	2380	100
427	20240411	140100	16827570	2400	2400	2400	2400	0
428	20240411	140000	16827570	2400	2400	2400	2400	0
429	20240411	135900	16827570	2400	2400	2400	2400	0
430	20240411	135800	16827570	2400	2400	2400	2400	0
431	20240411	135700	16827570	2400	2400	2400	2400	3780
432	20240411	135600	7755570	2400	2400	2400	2400	0
433	20240411	135500	7755570	2400	2400	2400	2400	0
434	20240411	135400	7755570	2400	2400	2400	2400	0
435	20240411	135300	7755570	2400	2400	2400	2400	51
436	20240411	135200	7633170	2405	2405	2405	2405	0
437	20240411	135100	7633170	2405	2405	2405	2405	0
438	20240411	135000	7633170	2405	2405	2405	2405	0
439	20240411	134900	7633170	2405	2405	2405	2405	0
440	20240411	134800	7633170	2405	2405	2405	2405	0
441	20240411	134700	7633170	2405	2405	2405	2405	0
442	20240411	134600	7633170	2405	2405	2405	2405	0
443	20240411	134500	7633170	2405	2405	2405	2405	0
444	20240411	134400	7633170	2405	2405	2405	2405	0
445	20240411	134300	7633170	2405	2405	2405	2405	0
446	20240411	134200	7633170	2405	2405	2405	2405	0
447	20240411	134100	7633170	2405	2405	2405	2405	0
448	20240411	134000	7633170	2405	2405	2405	2405	0
449	20240411	133900	7633170	2405	2405	2405	2405	0
450	20240411	133800	7633170	2405	2405	2405	2405	0
451	20240411	133700	7633170	2405	2405	2405	2405	0
452	20240411	133600	7633170	2405	2405	2405	2405	100
453	20240411	133500	7392670	2405	2405	2405	2405	0
454	20240411	133400	7392670	2405	2405	2405	2405	0
455	20240411	133300	7392670	2405	2405	2405	2405	0
456	20240411	133200	7392670	2405	2405	2405	2405	0
457	20240411	133100	7392670	2405	2405	2405	2405	0
458	20240411	133000	7392670	2405	2405	2405	2405	0
459	20240411	132900	7392670	2405	2405	2405	2405	0
460	20240411	132800	7392670	2405	2405	2405	2405	0
461	20240411	132700	7392670	2405	2405	2405	2405	0
462	20240411	132600	7392670	2405	2405	2405	2405	0
463	20240411	132500	7392670	2405	2405	2405	2405	0
464	20240411	132400	7392670	2405	2405	2405	2405	0
465	20240411	132300	7392670	2405	2405	2405	2405	0
466	20240411	132200	7392670	2405	2405	2405	2405	0
467	20240411	132100	7392670	2405	2405	2405	2405	0
468	20240411	132000	7392670	2405	2405	2405	2405	0
469	20240411	131900	7392670	2405	2405	2405	2405	0
470	20240411	131800	7392670	2405	2405	2405	2405	0
471	20240411	131700	7392670	2405	2405	2405	2405	0
472	20240411	131600	7392670	2405	2405	2405	2405	0
473	20240411	131500	7392670	2405	2405	2405	2405	0
474	20240411	131400	7392670	2405	2405	2405	2405	0
475	20240411	131300	7392670	2405	2405	2405	2405	0
476	20240411	131200	7392670	2405	2405	2405	2405	0
477	20240411	131100	7392670	2405	2405	2405	2405	0
478	20240411	131000	7392670	2405	2405	2405	2405	0
479	20240411	130900	7392670	2405	2405	2405	2405	0
480	20240411	130800	7392670	2405	2405	2405	2405	0
481	20240411	130700	7392670	2405	2405	2405	2405	1
482	20240411	130600	7390265	2400	2400	2400	2400	1000
483	20240411	130500	4990265	2405	2405	2405	2405	100
484	20240411	130400	4749765	2405	2405	2405	2405	84
485	20240411	130300	4547745	2405	2405	2405	2405	0
486	20240411	130200	4547745	2405	2405	2405	2405	0
487	20240411	130100	4547745	2405	2405	2405	2405	0
488	20240411	130000	4547745	2405	2405	2405	2405	0
489	20240411	125900	4547745	2405	2405	2405	2405	0
490	20240411	125800	4547745	2405	2405	2405	2405	0
491	20240411	125700	4547745	2405	2405	2405	2405	0
492	20240411	125600	4547745	2405	2405	2405	2405	0
493	20240411	125500	4547745	2405	2405	2405	2405	0
494	20240411	125400	4547745	2405	2405	2405	2405	0
495	20240411	125300	4547745	2405	2405	2405	2405	0
496	20240411	125200	4547745	2405	2405	2405	2405	0
497	20240411	125100	4547745	2405	2405	2405	2405	0
498	20240411	125000	4547745	2405	2405	2405	2405	0
499	20240411	124900	4547745	2405	2405	2405	2405	0
500	20240411	124800	4547745	2405	2405	2405	2405	0
501	20240411	124700	4547745	2405	2405	2405	2405	0
502	20240411	124600	4547745	2405	2405	2405	2405	100
503	20240411	124500	4307245	2405	2405	2405	2405	0
504	20240411	124400	4307245	2405	2405	2405	2405	0
505	20240411	124300	4307245	2405	2405	2405	2405	0
506	20240411	124200	4307245	2405	2405	2405	2405	0
507	20240411	124100	4307245	2405	2405	2405	2405	0
508	20240411	124000	4307245	2405	2405	2405	2405	0
509	20240411	123900	4307245	2405	2405	2405	2405	0
510	20240411	123800	4307245	2405	2405	2405	2405	1
511	20240411	123700	4304840	2400	2400	2400	2400	0
512	20240411	123600	4304840	2400	2400	2400	2400	0
513	20240411	123500	4304840	2400	2400	2400	2400	0
514	20240411	123400	4304840	2400	2400	2400	2400	0
515	20240411	123300	4304840	2400	2400	2400	2400	0
516	20240411	123200	4304840	2400	2400	2400	2400	0
517	20240411	123100	4304840	2400	2400	2400	2400	0
518	20240411	123000	4304840	2400	2400	2400	2400	0
519	20240411	122900	4304840	2400	2400	2400	2400	0
520	20240411	122800	4304840	2400	2400	2400	2400	0
521	20240411	122700	4304840	2400	2400	2400	2400	0
522	20240411	122600	4304840	2400	2385	2400	2385	270
523	20240411	122500	3657565	2365	2365	2365	2365	0
524	20240411	122400	3657565	2365	2365	2365	2365	0
525	20240411	122300	3657565	2365	2365	2365	2365	0
526	20240411	122200	3657565	2365	2365	2365	2365	0
527	20240411	122100	3657565	2365	2365	2365	2365	0
528	20240411	122000	3657565	2365	2365	2365	2365	0
529	20240411	121900	3657565	2365	2365	2365	2365	0
530	20240411	121800	3657565	2365	2365	2365	2365	0
531	20240411	121700	3657565	2365	2365	2365	2365	0
532	20240411	121600	3657565	2365	2365	2365	2365	0
533	20240411	121500	3657565	2365	2365	2365	2365	0
534	20240411	121400	3657565	2365	2365	2365	2365	0
535	20240411	121300	3657565	2365	2365	2365	2365	0
536	20240411	121200	3657565	2365	2370	2370	2365	10
537	20240411	121100	3633880	2390	2390	2390	2390	0
538	20240411	121000	3633880	2390	2390	2390	2390	0
539	20240411	120900	3633880	2390	2390	2390	2390	0
540	20240411	120800	3633880	2390	2390	2390	2390	0
541	20240411	120700	3633880	2390	2390	2390	2390	0
542	20240411	120600	3633880	2390	2390	2390	2390	0
543	20240411	120500	3633880	2390	2390	2390	2390	0
544	20240411	120400	3633880	2390	2390	2390	2390	0
545	20240411	120300	3633880	2390	2390	2390	2390	0
546	20240411	120200	3633880	2390	2390	2390	2390	0
547	20240411	120100	3633880	2390	2390	2390	2390	0
548	20240411	120000	3633880	2390	2390	2390	2390	0
549	20240411	115900	3633880	2390	2390	2390	2390	0
550	20240411	115800	3633880	2390	2390	2390	2390	0
551	20240411	115700	3633880	2390	2390	2390	2390	0
552	20240411	115600	3633880	2390	2390	2390	2390	0
553	20240411	115500	3633880	2390	2390	2390	2390	0
554	20240411	115400	3633880	2390	2390	2390	2390	0
555	20240411	115300	3633880	2390	2390	2390	2390	0
556	20240411	115200	3633880	2390	2390	2390	2390	0
557	20240411	115100	3633880	2390	2390	2390	2390	0
558	20240411	115000	3633880	2390	2390	2390	2390	0
559	20240411	114900	3633880	2390	2390	2390	2390	0
560	20240411	114800	3633880	2390	2390	2390	2390	0
561	20240411	114700	3633880	2390	2390	2390	2390	0
562	20240411	114600	3633880	2390	2390	2390	2390	0
563	20240411	114500	3633880	2390	2390	2390	2390	0
564	20240411	114400	3633880	2390	2390	2390	2390	0
565	20240411	114300	3633880	2390	2390	2390	2390	0
566	20240411	114200	3633880	2390	2390	2390	2390	0
567	20240411	114100	3633880	2390	2390	2390	2390	0
568	20240411	114000	3633880	2390	2390	2390	2390	0
569	20240411	113900	3633880	2390	2390	2390	2390	0
570	20240411	113800	3633880	2390	2390	2390	2390	0
571	20240411	113700	3633880	2390	2390	2390	2390	0
572	20240411	113600	3633880	2390	2390	2390	2390	0
573	20240411	113500	3633880	2390	2390	2390	2390	0
574	20240411	113400	3633880	2390	2390	2390	2390	0
575	20240411	113300	3633880	2390	2390	2390	2390	0
576	20240411	113200	3633880	2390	2390	2390	2390	0
577	20240411	113100	3633880	2390	2390	2390	2390	0
578	20240411	113000	3633880	2390	2390	2390	2390	0
579	20240411	112900	3633880	2390	2390	2390	2390	0
580	20240411	112800	3633880	2390	2390	2390	2390	0
581	20240411	112700	3633880	2390	2390	2390	2390	0
582	20240411	112600	3633880	2390	2390	2390	2390	0
583	20240411	112500	3633880	2390	2390	2390	2390	0
584	20240411	112400	3633880	2390	2390	2390	2390	0
585	20240411	112300	3633880	2390	2390	2390	2390	0
586	20240411	112200	3633880	2390	2390	2390	2390	0
587	20240411	112100	3633880	2390	2390	2390	2390	0
588	20240411	112000	3633880	2390	2390	2390	2390	0
589	20240411	111900	3633880	2390	2390	2390	2390	0
590	20240411	111800	3633880	2390	2390	2390	2390	0
591	20240411	111700	3633880	2390	2390	2390	2390	0
592	20240411	111600	3633880	2390	2390	2390	2390	0
593	20240411	111500	3633880	2390	2390	2390	2390	0
594	20240411	111400	3633880	2390	2390	2390	2390	0
595	20240411	111300	3633880	2390	2390	2390	2390	0
596	20240411	111200	3633880	2390	2390	2390	2390	0
597	20240411	111100	3633880	2390	2390	2390	2390	0
598	20240411	111000	3633880	2390	2385	2390	2385	700
599	20240411	110900	1961030	2390	2390	2390	2390	0
600	20240411	110800	1961030	2390	2390	2390	2390	0
601	20240411	110700	1961030	2390	2390	2390	2390	0
602	20240411	110600	1961030	2390	2390	2390	2390	0
603	20240411	110500	1961030	2390	2390	2390	2390	0
604	20240411	110400	1961030	2390	2390	2390	2390	0
605	20240411	110300	1961030	2390	2390	2390	2390	0
606	20240411	110200	1961030	2390	2390	2390	2390	0
607	20240411	110100	1961030	2390	2390	2390	2390	0
608	20240411	110000	1961030	2390	2390	2390	2390	0
609	20240411	105900	1961030	2390	2390	2390	2390	0
610	20240411	105800	1961030	2390	2390	2390	2390	0
611	20240411	105700	1961030	2390	2390	2390	2390	0
612	20240411	105600	1961030	2390	2390	2390	2390	0
613	20240411	105500	1961030	2390	2390	2390	2390	0
614	20240411	105400	1961030	2390	2390	2390	2390	0
615	20240411	105300	1961030	2390	2390	2390	2390	0
616	20240411	105200	1961030	2390	2390	2390	2390	0
617	20240411	105100	1961030	2390	2390	2390	2390	0
618	20240411	105000	1961030	2390	2390	2390	2390	0
619	20240411	104900	1961030	2390	2390	2390	2390	0
620	20240411	104800	1961030	2390	2390	2390	2390	0
621	20240411	104700	1961030	2390	2390	2390	2390	0
622	20240411	104600	1961030	2390	2390	2390	2390	0
623	20240411	104500	1961030	2390	2390	2390	2390	0
624	20240411	104400	1961030	2390	2390	2390	2390	0
625	20240411	104300	1961030	2390	2390	2390	2390	0
626	20240411	104200	1961030	2390	2390	2390	2390	0
627	20240411	104100	1961030	2390	2390	2390	2390	0
628	20240411	104000	1961030	2390	2390	2390	2390	0
629	20240411	103900	1961030	2390	2390	2390	2390	0
630	20240411	103800	1961030	2390	2390	2390	2390	0
631	20240411	103700	1961030	2390	2390	2390	2390	0
632	20240411	103600	1961030	2390	2390	2390	2390	0
633	20240411	103500	1961030	2390	2390	2390	2390	0
634	20240411	103400	1961030	2390	2390	2390	2390	0
635	20240411	103300	1961030	2390	2390	2390	2390	0
636	20240411	103200	1961030	2390	2390	2390	2390	0
637	20240411	103100	1961030	2390	2390	2390	2390	0
638	20240411	103000	1961030	2390	2390	2390	2390	0
639	20240411	102900	1961030	2390	2390	2390	2390	0
640	20240411	102800	1961030	2390	2390	2390	2390	0
641	20240411	102700	1961030	2390	2390	2390	2390	0
642	20240411	102600	1961030	2390	2390	2390	2390	0
643	20240411	102500	1961030	2390	2390	2390	2390	0
644	20240411	102400	1961030	2390	2390	2390	2390	0
645	20240411	102300	1961030	2390	2390	2390	2390	0
646	20240411	102200	1961030	2390	2390	2390	2390	0
647	20240411	102100	1961030	2390	2390	2390	2390	0
648	20240411	102000	1961030	2390	2390	2390	2390	0
649	20240411	101900	1961030	2390	2390	2390	2390	0
650	20240411	101800	1961030	2390	2390	2390	2390	0
651	20240411	101700	1961030	2390	2390	2390	2390	0
652	20240411	101600	1961030	2390	2390	2390	2390	0
653	20240411	101500	1961030	2390	2390	2390	2390	0
654	20240411	101400	1961030	2390	2390	2390	2390	0
655	20240411	101300	1961030	2390	2390	2390	2390	0
656	20240411	101200	1961030	2390	2390	2390	2390	0
657	20240411	101100	1961030	2390	2390	2390	2390	0
658	20240411	101000	1961030	2390	2390	2390	2390	0
659	20240411	100900	1961030	2390	2390	2390	2390	0
660	20240411	100800	1961030	2390	2390	2390	2390	0
661	20240411	100700	1961030	2390	2390	2390	2390	0
662	20240411	100600	1961030	2390	2390	2390	2390	0
663	20240411	100500	1961030	2390	2390	2390	2390	0
664	20240411	100400	1961030	2390	2390	2390	2390	0
665	20240411	100300	1961030	2390	2390	2390	2390	0
666	20240411	100200	1961030	2390	2390	2390	2390	0
667	20240411	100100	1961030	2390	2390	2390	2390	0
668	20240411	100000	1961030	2390	2390	2390	2390	0
669	20240411	095900	1961030	2390	2390	2390	2390	1
670	20240411	095800	1958640	2360	2360	2360	2360	0
671	20240411	095700	1958640	2360	2360	2360	2360	0
672	20240411	095600	1958640	2360	2360	2360	2360	20
673	20240411	095500	1911440	2390	2390	2390	2390	0
674	20240411	095400	1911440	2390	2390	2390	2390	0
675	20240411	095300	1911440	2390	2390	2390	2390	0
676	20240411	095200	1911440	2390	2390	2390	2390	0
677	20240411	095100	1911440	2390	2390	2390	2390	0
678	20240411	095000	1911440	2390	2390	2390	2390	0
679	20240411	094900	1911440	2390	2390	2390	2390	0
680	20240411	094800	1911440	2390	2390	2390	2390	0
681	20240411	094700	1911440	2390	2390	2390	2390	0
682	20240411	094600	1911440	2390	2390	2390	2390	0
683	20240411	094500	1911440	2390	2390	2390	2390	0
684	20240411	094400	1911440	2390	2390	2390	2390	0
685	20240411	094300	1911440	2390	2390	2390	2390	0
686	20240411	094200	1911440	2390	2390	2390	2390	1
687	20240411	094100	1909050	2355	2355	2355	2355	0
688	20240411	094000	1909050	2355	2355	2355	2355	0
689	20240411	093900	1909050	2355	2355	2355	2355	0
690	20240411	093800	1909050	2355	2355	2355	2355	0
691	20240411	093700	1909050	2355	2355	2355	2355	0
692	20240411	093600	1909050	2355	2355	2355	2355	0
693	20240411	093500	1909050	2355	2355	2355	2355	0
694	20240411	093400	1909050	2355	2355	2355	2355	0
695	20240411	093300	1909050	2355	2355	2355	2355	0
696	20240411	093200	1909050	2355	2355	2355	2355	0
697	20240411	093100	1909050	2355	2355	2355	2355	0
698	20240411	093000	1909050	2355	2355	2355	2355	0
699	20240411	092900	1909050	2355	2355	2355	2355	0
700	20240411	092800	1909050	2355	2355	2355	2355	0
701	20240411	092700	1909050	2355	2355	2355	2355	0
702	20240411	092600	1909050	2355	2355	2355	2355	0
703	20240411	092500	1909050	2355	2355	2355	2355	0
704	20240411	092400	1909050	2355	2355	2355	2355	0
705	20240411	092300	1909050	2355	2355	2355	2355	0
706	20240411	092200	1909050	2355	2355	2355	2355	0
707	20240411	092100	1909050	2355	2355	2355	2355	0
708	20240411	092000	1909050	2355	2355	2355	2355	0
709	20240411	091900	1909050	2355	2355	2355	2355	0
710	20240411	091800	1909050	2355	2355	2355	2355	0
711	20240411	091700	1909050	2355	2355	2355	2355	0
712	20240411	091600	1909050	2355	2355	2355	2355	0
713	20240411	091500	1909050	2355	2355	2355	2355	0
714	20240411	091400	1909050	2355	2355	2355	2355	0
715	20240411	091300	1909050	2355	2355	2355	2355	0
716	20240411	091200	1909050	2355	2355	2355	2355	0
717	20240411	091100	1909050	2355	2360	2360	2355	810
718	20240411	091000	0	2400	2400	2400	2400	0
719	20240411	090900	0	2400	2400	2400	2400	0
720	20240411	090800	0	2400	2400	2400	2400	0
721	20240411	090700	0	2400	2400	2400	2400	0
722	20240411	090600	0	2400	2400	2400	2400	0
723	20240411	090500	0	2400	2400	2400	2400	0
724	20240411	090400	0	2400	2400	2400	2400	0
725	20240411	090300	0	2400	2400	2400	2400	0
726	20240411	090200	0	2400	2400	2400	2400	0
727	20240411	090100	0	2400	2400	2400	2400	0
728	20240411	090000	0	2400	2400	2400	2400	0