KissMeData/469880/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	210500	21781085	2090	2085	2090	2085	63
3	20240405	210400	21781085	2090	2090	2090	2090	0
4	20240405	210300	21781085	2090	2090	2090	2090	0
5	20240405	210200	21781085	2090	2090	2090	2090	0
6	20240405	210100	21781085	2090	2090	2090	2090	0
7	20240405	210000	21781085	2090	2090	2090	2090	0
8	20240405	205900	21781085	2090	2090	2090	2090	0
9	20240405	205800	21781085	2090	2090	2090	2090	0
10	20240405	205700	21781085	2090	2090	2090	2090	0
11	20240405	205600	21781085	2090	2090	2090	2090	0
12	20240405	205500	21781085	2090	2090	2090	2090	0
13	20240405	205400	21781085	2090	2090	2090	2090	0
14	20240405	205300	21781085	2090	2090	2090	2090	0
15	20240405	205200	21781085	2090	2090	2090	2090	0
16	20240405	205100	21781085	2090	2090	2090	2090	0
17	20240405	205000	21781085	2090	2090	2090	2090	0
18	20240405	204900	21781085	2090	2090	2090	2090	0
19	20240405	204800	21781085	2090	2090	2090	2090	0
20	20240405	204700	21781085	2090	2090	2090	2090	0
21	20240405	204600	21781085	2090	2090	2090	2090	0
22	20240405	204500	21781085	2090	2090	2090	2090	0
23	20240405	204400	21781085	2090	2090	2090	2090	0
24	20240405	204300	21781085	2090	2090	2090	2090	0
25	20240405	204200	21781085	2090	2090	2090	2090	0
26	20240405	204100	21781085	2090	2090	2090	2090	0
27	20240405	204000	21781085	2090	2090	2090	2090	0
28	20240405	203900	21781085	2090	2090	2090	2090	0
29	20240405	203800	21781085	2090	2090	2090	2090	0
30	20240405	203700	21781085	2090	2090	2090	2090	0
31	20240405	203600	21781085	2090	2090	2090	2090	0
32	20240405	203500	21781085	2090	2085	2090	2085	63
33	20240405	203400	21781085	2090	2090	2090	2090	0
34	20240405	203300	21781085	2090	2090	2090	2090	0
35	20240405	203200	21781085	2090	2090	2090	2090	0
36	20240405	203100	21781085	2090	2090	2090	2090	0
37	20240405	203000	21781085	2090	2090	2090	2090	0
38	20240405	202900	21781085	2090	2090	2090	2090	0
39	20240405	202800	21781085	2090	2090	2090	2090	0
40	20240405	202700	21781085	2090	2090	2090	2090	0
41	20240405	202600	21781085	2090	2090	2090	2090	0
42	20240405	202500	21781085	2090	2090	2090	2090	0
43	20240405	202400	21781085	2090	2090	2090	2090	0
44	20240405	202300	21781085	2090	2090	2090	2090	0
45	20240405	202200	21781085	2090	2090	2090	2090	0
46	20240405	202100	21781085	2090	2090	2090	2090	0
47	20240405	202000	21781085	2090	2090	2090	2090	0
48	20240405	201900	21781085	2090	2090	2090	2090	0
49	20240405	201800	21781085	2090	2090	2090	2090	0
50	20240405	201700	21781085	2090	2090	2090	2090	0
51	20240405	201600	21781085	2090	2090	2090	2090	0
52	20240405	201500	21781085	2090	2090	2090	2090	0
53	20240405	201400	21781085	2090	2090	2090	2090	0
54	20240405	201300	21781085	2090	2090	2090	2090	0
55	20240405	201200	21781085	2090	2090	2090	2090	0
56	20240405	201100	21781085	2090	2090	2090	2090	0
57	20240405	201000	21781085	2090	2090	2090	2090	0
58	20240405	200900	21781085	2090	2090	2090	2090	0
59	20240405	200800	21781085	2090	2090	2090	2090	0
60	20240405	200700	21781085	2090	2090	2090	2090	0
61	20240405	200600	21781085	2090	2090	2090	2090	0
62	20240405	200500	21781085	2090	2085	2090	2085	63
63	20240405	200400	21781085	2090	2090	2090	2090	0
64	20240405	200300	21781085	2090	2090	2090	2090	0
65	20240405	200200	21781085	2090	2090	2090	2090	0
66	20240405	200100	21781085	2090	2090	2090	2090	0
67	20240405	200000	21781085	2090	2090	2090	2090	0
68	20240405	195900	21781085	2090	2090	2090	2090	0
69	20240405	195800	21781085	2090	2090	2090	2090	0
70	20240405	195700	21781085	2090	2090	2090	2090	0
71	20240405	195600	21781085	2090	2090	2090	2090	0
72	20240405	195500	21781085	2090	2090	2090	2090	0
73	20240405	195400	21781085	2090	2090	2090	2090	0
74	20240405	195300	21781085	2090	2090	2090	2090	0
75	20240405	195200	21781085	2090	2090	2090	2090	0
76	20240405	195100	21781085	2090	2090	2090	2090	0
77	20240405	195000	21781085	2090	2090	2090	2090	0
78	20240405	194900	21781085	2090	2090	2090	2090	0
79	20240405	194800	21781085	2090	2090	2090	2090	0
80	20240405	194700	21781085	2090	2090	2090	2090	0
81	20240405	194600	21781085	2090	2090	2090	2090	0
82	20240405	194500	21781085	2090	2090	2090	2090	0
83	20240405	194400	21781085	2090	2090	2090	2090	0
84	20240405	194300	21781085	2090	2090	2090	2090	0
85	20240405	194200	21781085	2090	2090	2090	2090	0
86	20240405	194100	21781085	2090	2090	2090	2090	0
87	20240405	194000	21781085	2090	2090	2090	2090	0
88	20240405	193900	21781085	2090	2090	2090	2090	0
89	20240405	193800	21781085	2090	2090	2090	2090	0
90	20240405	193700	21781085	2090	2090	2090	2090	0
91	20240405	193600	21781085	2090	2090	2090	2090	0
92	20240405	193500	21781085	2090	2085	2090	2085	63
93	20240405	193400	21781085	2090	2090	2090	2090	0
94	20240405	193300	21781085	2090	2090	2090	2090	0
95	20240405	193200	21781085	2090	2090	2090	2090	0
96	20240405	193100	21781085	2090	2090	2090	2090	0
97	20240405	193000	21781085	2090	2090	2090	2090	0
98	20240405	192900	21781085	2090	2090	2090	2090	0
99	20240405	192800	21781085	2090	2090	2090	2090	0
100	20240405	192700	21781085	2090	2090	2090	2090	0
101	20240405	192600	21781085	2090	2090	2090	2090	0
102	20240405	192500	21781085	2090	2090	2090	2090	0
103	20240405	192400	21781085	2090	2090	2090	2090	0
104	20240405	192300	21781085	2090	2090	2090	2090	0
105	20240405	192200	21781085	2090	2090	2090	2090	0
106	20240405	192100	21781085	2090	2090	2090	2090	0
107	20240405	192000	21781085	2090	2090	2090	2090	0
108	20240405	191900	21781085	2090	2090	2090	2090	0
109	20240405	191800	21781085	2090	2090	2090	2090	0
110	20240405	191700	21781085	2090	2090	2090	2090	0
111	20240405	191600	21781085	2090	2090	2090	2090	0
112	20240405	191500	21781085	2090	2090	2090	2090	0
113	20240405	191400	21781085	2090	2090	2090	2090	0
114	20240405	191300	21781085	2090	2090	2090	2090	0
115	20240405	191200	21781085	2090	2090	2090	2090	0
116	20240405	191100	21781085	2090	2090	2090	2090	0
117	20240405	191000	21781085	2090	2090	2090	2090	0
118	20240405	190900	21781085	2090	2090	2090	2090	0
119	20240405	190800	21781085	2090	2090	2090	2090	0
120	20240405	190700	21781085	2090	2090	2090	2090	0
121	20240405	190600	21781085	2090	2090	2090	2090	0
122	20240405	190500	21781085	2090	2085	2090	2085	63
123	20240405	190400	21781085	2090	2090	2090	2090	0
124	20240405	190300	21781085	2090	2090	2090	2090	0
125	20240405	190200	21781085	2090	2090	2090	2090	0
126	20240405	190100	21781085	2090	2090	2090	2090	0
127	20240405	190000	21781085	2090	2090	2090	2090	0
128	20240405	185900	21781085	2090	2090	2090	2090	0
129	20240405	185800	21781085	2090	2090	2090	2090	0
130	20240405	185700	21781085	2090	2090	2090	2090	0
131	20240405	185600	21781085	2090	2090	2090	2090	0
132	20240405	185500	21781085	2090	2090	2090	2090	0
133	20240405	185400	21781085	2090	2090	2090	2090	0
134	20240405	185300	21781085	2090	2090	2090	2090	0
135	20240405	185200	21781085	2090	2090	2090	2090	0
136	20240405	185100	21781085	2090	2090	2090	2090	0
137	20240405	185000	21781085	2090	2090	2090	2090	0
138	20240405	184900	21781085	2090	2090	2090	2090	0
139	20240405	184800	21781085	2090	2090	2090	2090	0
140	20240405	184700	21781085	2090	2090	2090	2090	0
141	20240405	184600	21781085	2090	2090	2090	2090	0
142	20240405	184500	21781085	2090	2090	2090	2090	0
143	20240405	184400	21781085	2090	2090	2090	2090	0
144	20240405	184300	21781085	2090	2090	2090	2090	0
145	20240405	184200	21781085	2090	2090	2090	2090	0
146	20240405	184100	21781085	2090	2090	2090	2090	0
147	20240405	184000	21781085	2090	2090	2090	2090	0
148	20240405	183900	21781085	2090	2090	2090	2090	0
149	20240405	183800	21781085	2090	2090	2090	2090	0
150	20240405	183700	21781085	2090	2090	2090	2090	0
151	20240405	183600	21781085	2090	2090	2090	2090	0
152	20240405	183500	21781085	2090	2085	2090	2085	63
153	20240405	183400	21781085	2090	2090	2090	2090	0
154	20240405	183300	21781085	2090	2090	2090	2090	0
155	20240405	183200	21781085	2090	2090	2090	2090	0
156	20240405	183100	21781085	2090	2090	2090	2090	0
157	20240405	183000	21781085	2090	2090	2090	2090	0
158	20240405	182900	21781085	2090	2090	2090	2090	0
159	20240405	182800	21781085	2090	2090	2090	2090	0
160	20240405	182700	21781085	2090	2090	2090	2090	0
161	20240405	182600	21781085	2090	2090	2090	2090	0
162	20240405	182500	21781085	2090	2090	2090	2090	0
163	20240405	182400	21781085	2090	2090	2090	2090	0
164	20240405	182300	21781085	2090	2090	2090	2090	0
165	20240405	182200	21781085	2090	2090	2090	2090	0
166	20240405	182100	21781085	2090	2090	2090	2090	0
167	20240405	182000	21781085	2090	2090	2090	2090	0
168	20240405	181900	21781085	2090	2090	2090	2090	0
169	20240405	181800	21781085	2090	2090	2090	2090	0
170	20240405	181700	21781085	2090	2090	2090	2090	0
171	20240405	181600	21781085	2090	2090	2090	2090	0
172	20240405	181500	21781085	2090	2090	2090	2090	0
173	20240405	181400	21781085	2090	2090	2090	2090	0
174	20240405	181300	21781085	2090	2090	2090	2090	0
175	20240405	181200	21781085	2090	2090	2090	2090	0
176	20240405	181100	21781085	2090	2090	2090	2090	0
177	20240405	181000	21781085	2090	2090	2090	2090	0
178	20240405	180900	21781085	2090	2090	2090	2090	0
179	20240405	180800	21781085	2090	2090	2090	2090	0
180	20240405	180700	21781085	2090	2090	2090	2090	0
181	20240405	180600	21781085	2090	2090	2090	2090	0
182	20240405	180500	21781085	2090	2085	2090	2085	63
183	20240405	180400	21781085	2090	2090	2090	2090	0
184	20240405	180300	21781085	2090	2090	2090	2090	0
185	20240405	180200	21781085	2090	2090	2090	2090	0
186	20240405	180100	21781085	2090	2090	2090	2090	0
187	20240405	180000	21781085	2090	2090	2090	2090	0
188	20240405	175900	21781085	2090	2090	2090	2090	0
189	20240405	175800	21781085	2090	2090	2090	2090	0
190	20240405	175700	21781085	2090	2090	2090	2090	0
191	20240405	175600	21781085	2090	2090	2090	2090	0
192	20240405	175500	21781085	2090	2090	2090	2090	0
193	20240405	175400	21781085	2090	2090	2090	2090	0
194	20240405	175300	21781085	2090	2090	2090	2090	0
195	20240405	175200	21781085	2090	2090	2090	2090	0
196	20240405	175100	21781085	2090	2090	2090	2090	0
197	20240405	175000	21781085	2090	2090	2090	2090	0
198	20240405	174900	21781085	2090	2090	2090	2090	0
199	20240405	174800	21781085	2090	2090	2090	2090	0
200	20240405	174700	21781085	2090	2090	2090	2090	0
201	20240405	174600	21781085	2090	2090	2090	2090	0
202	20240405	174500	21781085	2090	2090	2090	2090	0
203	20240405	174400	21781085	2090	2090	2090	2090	0
204	20240405	174300	21781085	2090	2090	2090	2090	0
205	20240405	174200	21781085	2090	2090	2090	2090	0
206	20240405	174100	21781085	2090	2090	2090	2090	0
207	20240405	174000	21781085	2090	2090	2090	2090	0
208	20240405	173900	21781085	2090	2090	2090	2090	0
209	20240405	173800	21781085	2090	2090	2090	2090	0
210	20240405	173700	21781085	2090	2090	2090	2090	0
211	20240405	173600	21781085	2090	2090	2090	2090	0
212	20240405	173500	21781085	2090	2085	2090	2085	63
213	20240405	173400	21781085	2090	2090	2090	2090	0
214	20240405	173300	21781085	2090	2090	2090	2090	0
215	20240405	173200	21781085	2090	2090	2090	2090	0
216	20240405	173100	21781085	2090	2090	2090	2090	0
217	20240405	173000	21781085	2090	2090	2090	2090	0
218	20240405	172900	21781085	2090	2090	2090	2090	0
219	20240405	172800	21781085	2090	2090	2090	2090	0
220	20240405	172700	21781085	2090	2090	2090	2090	0
221	20240405	172600	21781085	2090	2090	2090	2090	0
222	20240405	172500	21781085	2090	2090	2090	2090	0
223	20240405	172400	21781085	2090	2090	2090	2090	0
224	20240405	172300	21781085	2090	2090	2090	2090	0
225	20240405	172200	21781085	2090	2090	2090	2090	0
226	20240405	172100	21781085	2090	2090	2090	2090	0
227	20240405	172000	21781085	2090	2090	2090	2090	0
228	20240405	171900	21781085	2090	2090	2090	2090	0
229	20240405	171800	21781085	2090	2090	2090	2090	0
230	20240405	171700	21781085	2090	2090	2090	2090	0
231	20240405	171600	21781085	2090	2090	2090	2090	0
232	20240405	171500	21781085	2090	2090	2090	2090	0
233	20240405	171400	21781085	2090	2090	2090	2090	0
234	20240405	171300	21781085	2090	2090	2090	2090	0
235	20240405	171200	21781085	2090	2090	2090	2090	0
236	20240405	171100	21781085	2090	2090	2090	2090	0
237	20240405	171000	21781085	2090	2090	2090	2090	0
238	20240405	170900	21781085	2090	2090	2090	2090	0
239	20240405	170800	21781085	2090	2090	2090	2090	0
240	20240405	170700	21781085	2090	2090	2090	2090	0
241	20240405	170600	21781085	2090	2090	2090	2090	0
242	20240405	170500	21781085	2090	2085	2090	2085	63
243	20240405	170400	21781085	2090	2090	2090	2090	0
244	20240405	170300	21781085	2090	2090	2090	2090	0
245	20240405	170200	21781085	2090	2090	2090	2090	0
246	20240405	170100	21781085	2090	2090	2090	2090	0
247	20240405	170000	21781085	2090	2090	2090	2090	0
248	20240405	165900	21781085	2090	2090	2090	2090	0
249	20240405	165800	21781085	2090	2090	2090	2090	0
250	20240405	165700	21781085	2090	2090	2090	2090	0
251	20240405	165600	21781085	2090	2090	2090	2090	0
252	20240405	165500	21781085	2090	2090	2090	2090	0
253	20240405	165400	21781085	2090	2090	2090	2090	0
254	20240405	165300	21781085	2090	2090	2090	2090	0
255	20240405	165200	21781085	2090	2090	2090	2090	0
256	20240405	165100	21781085	2090	2090	2090	2090	0
257	20240405	165000	21781085	2090	2090	2090	2090	0
258	20240405	164900	21781085	2090	2090	2090	2090	0
259	20240405	164800	21781085	2090	2090	2090	2090	0
260	20240405	164700	21781085	2090	2090	2090	2090	0
261	20240405	164600	21781085	2090	2090	2090	2090	0
262	20240405	164500	21781085	2090	2090	2090	2090	0
263	20240405	164400	21781085	2090	2090	2090	2090	0
264	20240405	164300	21781085	2090	2090	2090	2090	0
265	20240405	164200	21781085	2090	2090	2090	2090	0
266	20240405	164100	21781085	2090	2090	2090	2090	0
267	20240405	164000	21781085	2090	2090	2090	2090	0
268	20240405	163900	21781085	2090	2090	2090	2090	0
269	20240405	163800	21781085	2090	2090	2090	2090	0
270	20240405	163700	21781085	2090	2090	2090	2090	0
271	20240405	163600	21781085	2090	2090	2090	2090	0
272	20240405	163500	21781085	2090	2085	2090	2085	63
273	20240405	163400	21781085	2090	2090	2090	2090	0
274	20240405	163300	21781085	2090	2090	2090	2090	0
275	20240405	163200	21781085	2090	2090	2090	2090	0
276	20240405	163100	21781085	2090	2090	2090	2090	0
277	20240405	163000	21781085	2090	2090	2090	2090	0
278	20240405	162900	21781085	2090	2090	2090	2090	0
279	20240405	162800	21781085	2090	2090	2090	2090	0
280	20240405	162700	21781085	2090	2090	2090	2090	0
281	20240405	162600	21781085	2090	2090	2090	2090	0
282	20240405	162500	21781085	2090	2090	2090	2090	0
283	20240405	162400	21781085	2090	2090	2090	2090	0
284	20240405	162300	21781085	2090	2090	2090	2090	0
285	20240405	162200	21781085	2090	2090	2090	2090	0
286	20240405	162100	21781085	2090	2090	2090	2090	0
287	20240405	162000	21781085	2090	2090	2090	2090	0
288	20240405	161900	21781085	2090	2090	2090	2090	0
289	20240405	161800	21781085	2090	2090	2090	2090	0
290	20240405	161700	21781085	2090	2090	2090	2090	0
291	20240405	161600	21781085	2090	2090	2090	2090	0
292	20240405	161500	21781085	2090	2090	2090	2090	0
293	20240405	161400	21781085	2090	2090	2090	2090	0
294	20240405	161300	21781085	2090	2090	2090	2090	0
295	20240405	161200	21781085	2090	2090	2090	2090	0
296	20240405	161100	21781085	2090	2090	2090	2090	0
297	20240405	161000	21781085	2090	2090	2090	2090	0
298	20240405	160900	21781085	2090	2090	2090	2090	0
299	20240405	160800	21781085	2090	2090	2090	2090	0
300	20240405	160700	21781085	2090	2090	2090	2090	0
301	20240405	160600	21781085	2090	2090	2090	2090	0
302	20240405	160500	21781085	2090	2085	2090	2085	63
303	20240405	160400	21781085	2090	2090	2090	2090	0
304	20240405	160300	21781085	2090	2090	2090	2090	0
305	20240405	160200	21781085	2090	2090	2090	2090	0
306	20240405	160100	21781085	2090	2090	2090	2090	0
307	20240405	160000	21781085	2090	2090	2090	2090	0
308	20240405	155900	21781085	2090	2090	2090	2090	0
309	20240405	155800	21781085	2090	2090	2090	2090	0
310	20240405	155700	21781085	2090	2090	2090	2090	0
311	20240405	155600	21781085	2090	2090	2090	2090	0
312	20240405	155500	21781085	2090	2090	2090	2090	0
313	20240405	155400	21781085	2090	2090	2090	2090	0
314	20240405	155300	21781085	2090	2090	2090	2090	0
315	20240405	155200	21781085	2090	2090	2090	2090	0
316	20240405	155100	21781085	2090	2090	2090	2090	0
317	20240405	155000	21781085	2090	2090	2090	2090	0
318	20240405	154900	21781085	2090	2090	2090	2090	0
319	20240405	154800	21781085	2090	2090	2090	2090	0
320	20240405	154700	21781085	2090	2090	2090	2090	0
321	20240405	154600	21781085	2090	2090	2090	2090	0
322	20240405	154500	21781085	2090	2090	2090	2090	0
323	20240405	154400	21781085	2090	2090	2090	2090	0
324	20240405	154300	21781085	2090	2090	2090	2090	0
325	20240405	154200	21781085	2090	2090	2090	2090	0
326	20240405	154100	21781085	2090	2090	2090	2090	0
327	20240405	154000	21781085	2090	2090	2090	2090	0
328	20240405	153900	21781085	2090	2090	2090	2090	0
329	20240405	153800	21781085	2090	2090	2090	2090	0
330	20240405	153700	21781085	2090	2090	2090	2090	0
331	20240405	153600	21781085	2090	2090	2090	2090	0
332	20240405	153500	21781085	2090	2085	2090	2085	63
333	20240405	153400	21781085	2090	2090	2090	2090	0
334	20240405	153300	21781085	2090	2090	2090	2090	0
335	20240405	153200	21781085	2090	2090	2090	2090	0
336	20240405	153100	21781085	2090	2090	2090	2090	0
337	20240405	153000	21781085	2090	2090	2090	2090	0
338	20240405	152900	21781085	2090	2090	2090	2090	0
339	20240405	152800	21781085	2090	2090	2090	2090	0
340	20240405	152700	21781085	2090	2090	2090	2090	0
341	20240405	152600	21781085	2090	2090	2090	2090	0
342	20240405	152500	21781085	2090	2090	2090	2090	0
343	20240405	152400	21781085	2090	2090	2090	2090	0
344	20240405	152300	21781085	2090	2090	2090	2090	0
345	20240405	152200	21781085	2090	2090	2090	2090	0
346	20240405	152100	21781085	2090	2090	2090	2090	0
347	20240405	152000	21781085	2090	2090	2090	2090	0
348	20240405	151900	21781085	2090	2090	2090	2090	0
349	20240405	151800	21781085	2090	2085	2090	2085	63
350	20240405	151700	21649425	2085	2085	2085	2085	0
351	20240405	151600	21649425	2085	2085	2085	2085	0
352	20240405	151500	21649425	2085	2085	2085	2085	0
353	20240405	151400	21649425	2085	2085	2085	2085	0
354	20240405	151300	21649425	2085	2085	2085	2085	0
355	20240405	151200	21649425	2085	2085	2085	2085	518
356	20240405	151100	20569395	2090	2090	2090	2090	0
357	20240405	151000	20569395	2090	2090	2090	2090	32
358	20240405	150900	20502515	2090	2090	2090	2090	0
359	20240405	150800	20502515	2090	2090	2090	2090	0
360	20240405	150700	20502515	2090	2090	2090	2090	32
361	20240405	150600	20435635	2090	2090	2090	2090	0
362	20240405	150500	20435635	2090	2090	2090	2090	0
363	20240405	150400	20435635	2090	2090	2090	2090	0
364	20240405	150300	20435635	2090	2090	2090	2090	64
365	20240405	150200	20301875	2090	2090	2090	2090	0
366	20240405	150100	20301875	2090	2090	2090	2090	0
367	20240405	150000	20301875	2090	2090	2090	2090	0
368	20240405	145900	20301875	2090	2090	2090	2090	31
369	20240405	145800	20237085	2090	2090	2090	2090	0
370	20240405	145700	20237085	2090	2090	2090	2090	0
371	20240405	145600	20237085	2090	2090	2090	2090	32
372	20240405	145500	20170205	2090	2090	2090	2090	0
373	20240405	145400	20170205	2090	2090	2090	2090	0
374	20240405	145300	20170205	2090	2090	2090	2090	0
375	20240405	145200	20170205	2090	2090	2090	2090	31
376	20240405	145100	20105415	2085	2085	2085	2085	0
377	20240405	145000	20105415	2085	2085	2085	2085	0
378	20240405	144900	20105415	2085	2085	2085	2085	0
379	20240405	144800	20105415	2085	2090	2090	2085	64
380	20240405	144700	19971660	2090	2090	2090	2090	14
381	20240405	144600	19942400	2090	2090	2090	2090	0
382	20240405	144500	19942400	2090	2090	2090	2090	18
383	20240405	144400	19904780	2090	2090	2090	2090	0
384	20240405	144300	19904780	2090	2090	2090	2090	0
385	20240405	144200	19904780	2090	2090	2090	2090	1
386	20240405	144100	19902690	2085	2085	2085	2085	0
387	20240405	144000	19902690	2085	2085	2085	2085	0
388	20240405	143900	19902690	2085	2085	2085	2085	0
389	20240405	143800	19902690	2085	2085	2085	2085	1
390	20240405	143700	19900605	2085	2085	2085	2085	0
391	20240405	143600	19900605	2085	2085	2085	2085	0
392	20240405	143500	19900605	2085	2085	2085	2085	9
393	20240405	143400	19881840	2090	2090	2090	2090	31
394	20240405	143300	19817050	2090	2090	2090	2090	0
395	20240405	143200	19817050	2090	2090	2090	2090	0
396	20240405	143100	19817050	2090	2090	2090	2090	0
397	20240405	143000	19817050	2090	2090	2090	2090	32
398	20240405	142900	19750170	2090	2090	2090	2090	0
399	20240405	142800	19750170	2090	2090	2090	2090	2
400	20240405	142700	19745990	2090	2090	2090	2090	32
401	20240405	142600	19679110	2090	2090	2090	2090	0
402	20240405	142500	19679110	2090	2090	2090	2090	0
403	20240405	142400	19679110	2090	2090	2090	2090	0
404	20240405	142300	19679110	2090	2090	2090	2090	31
405	20240405	142200	19614320	2090	2090	2090	2090	0
406	20240405	142100	19614320	2090	2090	2090	2090	1
407	20240405	142000	19612230	2090	2090	2090	2090	1
408	20240405	141900	19610140	2090	2090	2090	2090	64
409	20240405	141800	19476380	2090	2090	2090	2090	0
410	20240405	141700	19476380	2090	2090	2090	2090	1
411	20240405	141600	19474290	2090	2090	2090	2090	64
412	20240405	141500	19340530	2090	2090	2090	2090	0
413	20240405	141400	19340530	2090	2090	2090	2090	0
414	20240405	141300	19340530	2090	2090	2090	2090	0
415	20240405	141200	19340530	2090	2090	2090	2090	61
416	20240405	141100	19213040	2090	2090	2090	2090	1
417	20240405	141000	19210950	2085	2085	2085	2085	0
418	20240405	140900	19210950	2085	2085	2085	2085	0
419	20240405	140800	19210950	2085	2085	2085	2085	11
420	20240405	140700	19188015	2085	2085	2085	2085	0
421	20240405	140600	19188015	2085	2085	2085	2085	0
422	20240405	140500	19188015	2085	2085	2085	2085	11
423	20240405	140400	19165080	2085	2085	2085	2085	0
424	20240405	140300	19165080	2085	2085	2085	2085	0
425	20240405	140200	19165080	2085	2085	2085	2085	11
426	20240405	140100	19142145	2085	2085	2085	2085	0
427	20240405	140000	19142145	2085	2085	2085	2085	0
428	20240405	135900	19142145	2085	2085	2085	2085	0
429	20240405	135800	19142145	2085	2085	2085	2085	0
430	20240405	135700	19142145	2085	2085	2085	2085	0
431	20240405	135600	19142145	2085	2085	2085	2085	0
432	20240405	135500	19142145	2085	2085	2085	2085	7
433	20240405	135400	19127550	2085	2085	2085	2085	57
434	20240405	135300	19008705	2085	2085	2085	2085	0
435	20240405	135200	19008705	2085	2085	2085	2085	0
436	20240405	135100	19008705	2085	2085	2085	2085	0
437	20240405	135000	19008705	2085	2085	2085	2085	64
438	20240405	134900	18875265	2085	2085	2085	2085	0
439	20240405	134800	18875265	2085	2085	2085	2085	0
440	20240405	134700	18875265	2085	2085	2085	2085	63
441	20240405	134600	18743910	2085	2085	2085	2085	0
442	20240405	134500	18743910	2085	2085	2085	2085	0
443	20240405	134400	18743910	2085	2085	2085	2085	0
444	20240405	134300	18743910	2085	2085	2085	2085	31
445	20240405	134200	18679275	2080	2080	2080	2080	0
446	20240405	134100	18679275	2080	2080	2080	2080	0
447	20240405	134000	18679275	2080	2080	2080	2080	0
448	20240405	133900	18679275	2080	2080	2080	2080	0
449	20240405	133800	18679275	2080	2080	2080	2080	0
450	20240405	133700	18679275	2080	2080	2080	2080	0
451	20240405	133600	18679275	2080	2080	2080	2080	0
452	20240405	133500	18679275	2080	2080	2080	2080	0
453	20240405	133400	18679275	2080	2080	2080	2080	0
454	20240405	133300	18679275	2080	2080	2080	2080	0
455	20240405	133200	18679275	2080	2080	2080	2080	100
456	20240405	133100	18471275	2085	2085	2085	2085	0
457	20240405	133000	18471275	2085	2085	2085	2085	0
458	20240405	132900	18471275	2085	2085	2085	2085	32
459	20240405	132800	18404555	2085	2085	2085	2085	0
460	20240405	132700	18404555	2085	2085	2085	2085	0
461	20240405	132600	18404555	2085	2085	2085	2085	0
462	20240405	132500	18404555	2085	2085	2085	2085	32
463	20240405	132400	18337835	2085	2085	2085	2085	0
464	20240405	132300	18337835	2085	2085	2085	2085	0
465	20240405	132200	18337835	2085	2085	2085	2085	0
466	20240405	132100	18337835	2085	2085	2085	2085	31
467	20240405	132000	18273200	2085	2085	2085	2085	0
468	20240405	131900	18273200	2085	2085	2085	2085	0
469	20240405	131800	18273200	2085	2085	2085	2085	32
470	20240405	131700	18206480	2085	2085	2085	2085	0
471	20240405	131600	18206480	2085	2085	2085	2085	0
472	20240405	131500	18206480	2085	2085	2085	2085	0
473	20240405	131400	18206480	2085	2085	2085	2085	32
474	20240405	131300	18139760	2085	2085	2085	2085	0
475	20240405	131200	18139760	2085	2085	2085	2085	0
476	20240405	131100	18139760	2085	2085	2085	2085	0
477	20240405	131000	18139760	2085	2085	2085	2085	32
478	20240405	130900	18073040	2085	2085	2085	2085	0
479	20240405	130800	18073040	2085	2085	2085	2085	0
480	20240405	130700	18073040	2085	2085	2085	2085	31
481	20240405	130600	18008405	2085	2085	2085	2085	0
482	20240405	130500	18008405	2085	2085	2085	2085	0
483	20240405	130400	18008405	2085	2085	2085	2085	0
484	20240405	130300	18008405	2085	2085	2085	2085	32
485	20240405	130200	17941685	2085	2085	2085	2085	0
486	20240405	130100	17941685	2085	2085	2085	2085	0
487	20240405	130000	17941685	2085	2085	2085	2085	32
488	20240405	125900	17874965	2085	2085	2085	2085	0
489	20240405	125800	17874965	2085	2085	2085	2085	0
490	20240405	125700	17874965	2085	2085	2085	2085	0
491	20240405	125600	17874965	2085	2085	2085	2085	31
492	20240405	125500	17810330	2085	2085	2085	2085	0
493	20240405	125400	17810330	2085	2085	2085	2085	2
494	20240405	125300	17806160	2085	2085	2085	2085	0
495	20240405	125200	17806160	2085	2085	2085	2085	32
496	20240405	125100	17739440	2085	2085	2085	2085	0
497	20240405	125000	17739440	2085	2085	2085	2085	0
498	20240405	124900	17739440	2085	2085	2085	2085	32
499	20240405	124800	17672720	2085	2085	2085	2085	0
500	20240405	124700	17672720	2085	2085	2085	2085	0
501	20240405	124600	17672720	2085	2085	2085	2085	0
502	20240405	124500	17672720	2085	2085	2085	2085	32
503	20240405	124400	17606000	2085	2085	2085	2085	0
504	20240405	124300	17606000	2085	2085	2085	2085	0
505	20240405	124200	17606000	2085	2085	2085	2085	0
506	20240405	124100	17606000	2085	2085	2085	2085	31
507	20240405	124000	17541365	2085	2085	2085	2085	0
508	20240405	123900	17541365	2085	2085	2085	2085	0
509	20240405	123800	17541365	2085	2085	2085	2085	32
510	20240405	123700	17474645	2085	2085	2085	2085	0
511	20240405	123600	17474645	2085	2085	2085	2085	0
512	20240405	123500	17474645	2085	2085	2085	2085	0
513	20240405	123400	17474645	2085	2085	2085	2085	64
514	20240405	123300	17341205	2085	2085	2085	2085	0
515	20240405	123200	17341205	2085	2085	2085	2085	0
516	20240405	123100	17341205	2085	2085	2085	2085	32
517	20240405	123000	17274485	2085	2085	2085	2085	0
518	20240405	122900	17274485	2085	2085	2085	2085	0
519	20240405	122800	17274485	2085	2085	2085	2085	0
520	20240405	122700	17274485	2085	2085	2085	2085	41
521	20240405	122600	17189000	2080	2080	2080	2080	0
522	20240405	122500	17189000	2080	2080	2080	2080	0
523	20240405	122400	17189000	2080	2080	2080	2080	0
524	20240405	122300	17189000	2080	2080	2080	2080	0
525	20240405	122200	17189000	2080	2080	2080	2080	0
526	20240405	122100	17189000	2080	2080	2080	2080	95
527	20240405	122000	16991400	2085	2085	2085	2085	32
528	20240405	121900	16924680	2085	2085	2085	2085	0
529	20240405	121800	16924680	2085	2085	2085	2085	0
530	20240405	121700	16924680	2085	2085	2085	2085	0
531	20240405	121600	16924680	2085	2085	2085	2085	31
532	20240405	121500	16860045	2085	2085	2085	2085	0
533	20240405	121400	16860045	2085	2085	2085	2085	0
534	20240405	121300	16860045	2085	2085	2085	2085	32
535	20240405	121200	16793325	2085	2085	2085	2085	0
536	20240405	121100	16793325	2085	2085	2085	2085	0
537	20240405	121000	16793325	2085	2085	2085	2085	1
538	20240405	120900	16791240	2085	2085	2085	2085	32
539	20240405	120800	16724520	2085	2085	2085	2085	0
540	20240405	120700	16724520	2085	2085	2085	2085	0
541	20240405	120600	16724520	2085	2085	2085	2085	0
542	20240405	120500	16724520	2085	2085	2085	2085	32
543	20240405	120400	16657800	2085	2085	2085	2085	0
544	20240405	120300	16657800	2085	2085	2085	2085	0
545	20240405	120200	16657800	2085	2085	2085	2085	31
546	20240405	120100	16593165	2085	2085	2085	2085	0
547	20240405	120000	16593165	2085	2085	2085	2085	0
548	20240405	115900	16593165	2085	2085	2085	2085	0
549	20240405	115800	16593165	2085	2085	2085	2085	32
550	20240405	115700	16526445	2085	2085	2085	2085	0
551	20240405	115600	16526445	2085	2085	2085	2085	0
552	20240405	115500	16526445	2085	2085	2085	2085	0
553	20240405	115400	16526445	2085	2085	2085	2085	32
554	20240405	115300	16459725	2085	2085	2085	2085	0
555	20240405	115200	16459725	2085	2085	2085	2085	0
556	20240405	115100	16459725	2085	2085	2085	2085	31
557	20240405	115000	16395090	2085	2085	2085	2085	0
558	20240405	114900	16395090	2085	2085	2085	2085	0
559	20240405	114800	16395090	2085	2085	2085	2085	0
560	20240405	114700	16395090	2085	2085	2085	2085	32
561	20240405	114600	16328370	2085	2085	2085	2085	0
562	20240405	114500	16328370	2085	2085	2085	2085	0
563	20240405	114400	16328370	2085	2085	2085	2085	32
564	20240405	114300	16261650	2085	2085	2085	2085	0
565	20240405	114200	16261650	2085	2085	2085	2085	0
566	20240405	114100	16261650	2085	2085	2085	2085	0
567	20240405	114000	16261650	2085	2085	2085	2085	32
568	20240405	113900	16194930	2085	2085	2085	2085	0
569	20240405	113800	16194930	2085	2085	2085	2085	0
570	20240405	113700	16194930	2085	2085	2085	2085	0
571	20240405	113600	16194930	2085	2085	2085	2085	31
572	20240405	113500	16130295	2085	2085	2085	2085	0
573	20240405	113400	16130295	2085	2085	2085	2085	0
574	20240405	113300	16130295	2085	2085	2085	2085	64
575	20240405	113200	15996855	2085	2085	2085	2085	0
576	20240405	113100	15996855	2085	2085	2085	2085	1
577	20240405	113000	15994770	2085	2085	2085	2085	0
578	20240405	112900	15994770	2085	2085	2085	2085	64
579	20240405	112800	15861330	2085	2085	2085	2085	0
580	20240405	112700	15861330	2085	2085	2085	2085	0
581	20240405	112600	15861330	2085	2085	2085	2085	31
582	20240405	112500	15796695	2085	2085	2085	2085	1
583	20240405	112400	15794610	2080	2080	2080	2080	0
584	20240405	112300	15794610	2080	2080	2080	2080	0
585	20240405	112200	15794610	2080	2080	2080	2080	0
586	20240405	112100	15794610	2080	2080	2080	2080	0
587	20240405	112000	15794610	2080	2080	2080	2080	0
588	20240405	111900	15794610	2080	2080	2080	2080	0
589	20240405	111800	15794610	2080	2080	2080	2080	13
590	20240405	111700	15767570	2085	2085	2085	2085	0
591	20240405	111600	15767570	2085	2085	2085	2085	0
592	20240405	111500	15767570	2085	2085	2085	2085	43
593	20240405	111400	15677915	2085	2080	2085	2080	5
594	20240405	111300	15667495	2085	2085	2085	2085	0
595	20240405	111200	15667495	2085	2085	2085	2080	3
596	20240405	111100	15661245	2080	2085	2085	2080	33
597	20240405	111000	15592445	2080	2080	2080	2080	10
598	20240405	110900	15571645	2085	2085	2085	2085	0
599	20240405	110800	15571645	2085	2085	2085	2085	0
600	20240405	110700	15571645	2085	2085	2085	2085	32
601	20240405	110600	15504925	2085	2085	2085	2085	1
602	20240405	110500	15502840	2080	2080	2080	2080	0
603	20240405	110400	15502840	2080	2080	2080	2080	8
604	20240405	110300	15486200	2080	2080	2080	2080	0
605	20240405	110200	15486200	2080	2080	2080	2080	0
606	20240405	110100	15486200	2080	2080	2080	2080	0
607	20240405	110000	15486200	2080	2080	2080	2080	31
608	20240405	105900	15421720	2080	2080	2080	2080	0
609	20240405	105800	15421720	2080	2080	2080	2080	0
610	20240405	105700	15421720	2080	2080	2080	2080	32
611	20240405	105600	15355160	2080	2080	2080	2080	0
612	20240405	105500	15355160	2080	2080	2080	2080	0
613	20240405	105400	15355160	2080	2080	2080	2080	0
614	20240405	105300	15355160	2080	2080	2080	2080	32
615	20240405	105200	15288600	2080	2080	2080	2080	10
616	20240405	105100	15267800	2080	2080	2080	2080	0
617	20240405	105000	15267800	2080	2080	2080	2080	0
618	20240405	104900	15267800	2080	2080	2080	2080	32
619	20240405	104800	15201240	2080	2080	2080	2080	0
620	20240405	104700	15201240	2080	2080	2080	2080	0
621	20240405	104600	15201240	2080	2080	2080	2080	31
622	20240405	104500	15136760	2080	2080	2080	2080	0
623	20240405	104400	15136760	2080	2080	2080	2080	0
624	20240405	104300	15136760	2080	2080	2080	2080	0
625	20240405	104200	15136760	2080	2080	2080	2080	32
626	20240405	104100	15070200	2080	2080	2080	2080	0
627	20240405	104000	15070200	2080	2080	2080	2080	0
628	20240405	103900	15070200	2080	2080	2080	2080	32
629	20240405	103800	15003640	2080	2080	2080	2080	0
630	20240405	103700	15003640	2080	2080	2080	2080	0
631	20240405	103600	15003640	2080	2080	2080	2080	0
632	20240405	103500	15003640	2080	2080	2080	2080	32
633	20240405	103400	14937080	2080	2080	2080	2080	0
634	20240405	103300	14937080	2080	2080	2080	2080	0
635	20240405	103200	14937080	2080	2080	2080	2080	0
636	20240405	103100	14937080	2080	2080	2080	2080	31
637	20240405	103000	14872600	2080	2080	2080	2080	0
638	20240405	102900	14872600	2080	2080	2080	2080	0
639	20240405	102800	14872600	2080	2080	2080	2080	32
640	20240405	102700	14806040	2080	2080	2080	2080	0
641	20240405	102600	14806040	2080	2080	2080	2080	6
642	20240405	102500	14793560	2080	2080	2080	2080	0
643	20240405	102400	14793560	2080	2080	2080	2080	32
644	20240405	102300	14727000	2080	2080	2080	2080	0
645	20240405	102200	14727000	2080	2080	2080	2080	0
646	20240405	102100	14727000	2080	2080	2080	2080	0
647	20240405	102000	14727000	2080	2080	2080	2080	31
648	20240405	101900	14662520	2080	2080	2080	2080	0
649	20240405	101800	14662520	2080	2080	2080	2080	0
650	20240405	101700	14662520	2080	2080	2080	2080	32
651	20240405	101600	14595960	2080	2080	2080	2080	0
652	20240405	101500	14595960	2080	2080	2080	2080	0
653	20240405	101400	14595960	2080	2080	2080	2080	0
654	20240405	101300	14595960	2080	2080	2080	2080	32
655	20240405	101200	14529400	2080	2080	2080	2080	0
656	20240405	101100	14529400	2080	2080	2080	2080	0
657	20240405	101000	14529400	2080	2080	2080	2080	32
658	20240405	100900	14462840	2080	2080	2080	2080	0
659	20240405	100800	14462840	2080	2080	2080	2080	0
660	20240405	100700	14462840	2080	2080	2080	2080	0
661	20240405	100600	14462840	2080	2080	2080	2080	62
662	20240405	100500	14333880	2080	2080	2080	2080	0
663	20240405	100400	14333880	2080	2080	2080	2080	0
664	20240405	100300	14333880	2080	2080	2080	2080	0
665	20240405	100200	14333880	2080	2080	2080	2080	76
666	20240405	100100	14175800	2080	2080	2080	2080	0
667	20240405	100000	14175800	2080	2080	2080	2080	0
668	20240405	095900	14175800	2080	2080	2080	2080	153
669	20240405	095800	13857560	2080	2080	2080	2080	0
670	20240405	095700	13857560	2080	2080	2080	2080	0
671	20240405	095600	13857560	2080	2080	2080	2080	4
672	20240405	095500	13849240	2080	2080	2080	2080	1
673	20240405	095400	13847160	2075	2075	2075	2075	0
674	20240405	095300	13847160	2075	2075	2075	2075	0
675	20240405	095200	13847160	2075	2075	2075	2075	0
676	20240405	095100	13847160	2075	2075	2075	2075	8
677	20240405	095000	13830560	2075	2075	2075	2075	0
678	20240405	094900	13830560	2075	2075	2075	2075	32
679	20240405	094800	13764160	2080	2080	2080	2080	79
680	20240405	094700	13599840	2080	2080	2080	2080	0
681	20240405	094600	13599840	2080	2080	2080	2080	1
682	20240405	094500	13597760	2080	2080	2080	2080	10
683	20240405	094400	13576960	2075	2075	2075	2075	0
684	20240405	094300	13576960	2075	2075	2075	2075	1167
685	20240405	094200	11155435	2075	2080	2080	2075	5250
686	20240405	094100	260435	2080	2080	2080	2080	0
687	20240405	094000	260435	2080	2080	2080	2080	1
688	20240405	093900	258355	2085	2085	2085	2085	0
689	20240405	093800	258355	2085	2085	2085	2085	0
690	20240405	093700	258355	2085	2085	2085	2085	0
691	20240405	093600	258355	2085	2085	2085	2085	0
692	20240405	093500	258355	2085	2085	2085	2085	0
693	20240405	093400	258355	2085	2085	2085	2085	0
694	20240405	093300	258355	2085	2085	2085	2085	1
695	20240405	093200	256270	2085	2085	2085	2085	0
696	20240405	093100	256270	2085	2085	2085	2085	0
697	20240405	093000	256270	2085	2085	2085	2085	2
698	20240405	092900	252100	2085	2085	2085	2085	0
699	20240405	092800	252100	2085	2085	2085	2085	0
700	20240405	092700	252100	2085	2085	2085	2085	0
701	20240405	092600	252100	2085	2085	2085	2085	4
702	20240405	092500	243760	2085	2085	2085	2085	0
703	20240405	092400	243760	2085	2085	2085	2085	0
704	20240405	092300	243760	2085	2085	2085	2085	12
705	20240405	092200	218740	2085	2085	2085	2085	0
706	20240405	092100	218740	2085	2085	2085	2085	0
707	20240405	092000	218740	2085	2085	2085	2085	0
708	20240405	091900	218740	2085	2085	2085	2085	30
709	20240405	091800	156190	2085	2085	2085	2085	0
710	20240405	091700	156190	2085	2085	2085	2085	0
711	20240405	091600	156190	2085	2085	2085	2085	0
712	20240405	091500	156190	2085	2085	2085	2085	0
713	20240405	091400	156190	2085	2085	2085	2085	15
714	20240405	091300	124915	2085	2085	2085	2085	28
715	20240405	091200	66535	2100	2090	2100	2090	10
716	20240405	091100	45585	2085	2085	2085	2085	0
717	20240405	091000	45585	2085	2085	2085	2085	0
718	20240405	090900	45585	2085	2085	2085	2085	0
719	20240405	090800	45585	2085	2085	2085	2085	1
720	20240405	090700	43500	2100	2100	2100	2100	0
721	20240405	090600	43500	2100	2100	2100	2100	0
722	20240405	090500	43500	2100	2100	2100	2100	0
723	20240405	090400	43500	2100	2100	2100	2100	0
724	20240405	090300	43500	2100	2100	2100	2100	0
725	20240405	090200	43500	2100	2100	2100	2100	1
726	20240405	090100	41400	2070	2070	2070	2070	0
727	20240405	090000	41400	2070	2070	2070	2070	20