KissMeData/469880/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	211000	11452195	2090	2080	2090	2080	106
3	20240409	210900	11452195	2090	2090	2090	2090	0
4	20240409	210800	11452195	2090	2090	2090	2090	0
5	20240409	210700	11452195	2090	2090	2090	2090	0
6	20240409	210600	11452195	2090	2090	2090	2090	0
7	20240409	210500	11452195	2090	2090	2090	2090	0
8	20240409	210400	11452195	2090	2090	2090	2090	0
9	20240409	210300	11452195	2090	2090	2090	2090	0
10	20240409	210200	11452195	2090	2090	2090	2090	0
11	20240409	210100	11452195	2090	2090	2090	2090	0
12	20240409	210000	11452195	2090	2090	2090	2090	0
13	20240409	205900	11452195	2090	2090	2090	2090	0
14	20240409	205800	11452195	2090	2090	2090	2090	0
15	20240409	205700	11452195	2090	2090	2090	2090	0
16	20240409	205600	11452195	2090	2090	2090	2090	0
17	20240409	205500	11452195	2090	2090	2090	2090	0
18	20240409	205400	11452195	2090	2090	2090	2090	0
19	20240409	205300	11452195	2090	2090	2090	2090	0
20	20240409	205200	11452195	2090	2090	2090	2090	0
21	20240409	205100	11452195	2090	2090	2090	2090	0
22	20240409	205000	11452195	2090	2090	2090	2090	0
23	20240409	204900	11452195	2090	2090	2090	2090	0
24	20240409	204800	11452195	2090	2090	2090	2090	0
25	20240409	204700	11452195	2090	2090	2090	2090	0
26	20240409	204600	11452195	2090	2090	2090	2090	0
27	20240409	204500	11452195	2090	2090	2090	2090	0
28	20240409	204400	11452195	2090	2090	2090	2090	0
29	20240409	204300	11452195	2090	2090	2090	2090	0
30	20240409	204200	11452195	2090	2090	2090	2090	0
31	20240409	204100	11452195	2090	2090	2090	2090	0
32	20240409	204000	11452195	2090	2080	2090	2080	106
33	20240409	203900	11452195	2090	2090	2090	2090	0
34	20240409	203800	11452195	2090	2090	2090	2090	0
35	20240409	203700	11452195	2090	2090	2090	2090	0
36	20240409	203600	11452195	2090	2090	2090	2090	0
37	20240409	203500	11452195	2090	2090	2090	2090	0
38	20240409	203400	11452195	2090	2090	2090	2090	0
39	20240409	203300	11452195	2090	2090	2090	2090	0
40	20240409	203200	11452195	2090	2090	2090	2090	0
41	20240409	203100	11452195	2090	2090	2090	2090	0
42	20240409	203000	11452195	2090	2090	2090	2090	0
43	20240409	202900	11452195	2090	2090	2090	2090	0
44	20240409	202800	11452195	2090	2090	2090	2090	0
45	20240409	202700	11452195	2090	2090	2090	2090	0
46	20240409	202600	11452195	2090	2090	2090	2090	0
47	20240409	202500	11452195	2090	2090	2090	2090	0
48	20240409	202400	11452195	2090	2090	2090	2090	0
49	20240409	202300	11452195	2090	2090	2090	2090	0
50	20240409	202200	11452195	2090	2090	2090	2090	0
51	20240409	202100	11452195	2090	2090	2090	2090	0
52	20240409	202000	11452195	2090	2090	2090	2090	0
53	20240409	201900	11452195	2090	2090	2090	2090	0
54	20240409	201800	11452195	2090	2090	2090	2090	0
55	20240409	201700	11452195	2090	2090	2090	2090	0
56	20240409	201600	11452195	2090	2090	2090	2090	0
57	20240409	201500	11452195	2090	2090	2090	2090	0
58	20240409	201400	11452195	2090	2090	2090	2090	0
59	20240409	201300	11452195	2090	2090	2090	2090	0
60	20240409	201200	11452195	2090	2090	2090	2090	0
61	20240409	201100	11452195	2090	2090	2090	2090	0
62	20240409	201000	11452195	2090	2080	2090	2080	106
63	20240409	200900	11452195	2090	2090	2090	2090	0
64	20240409	200800	11452195	2090	2090	2090	2090	0
65	20240409	200700	11452195	2090	2090	2090	2090	0
66	20240409	200600	11452195	2090	2090	2090	2090	0
67	20240409	200500	11452195	2090	2090	2090	2090	0
68	20240409	200400	11452195	2090	2090	2090	2090	0
69	20240409	200300	11452195	2090	2090	2090	2090	0
70	20240409	200200	11452195	2090	2090	2090	2090	0
71	20240409	200100	11452195	2090	2090	2090	2090	0
72	20240409	200000	11452195	2090	2090	2090	2090	0
73	20240409	195900	11452195	2090	2090	2090	2090	0
74	20240409	195800	11452195	2090	2090	2090	2090	0
75	20240409	195700	11452195	2090	2090	2090	2090	0
76	20240409	195600	11452195	2090	2090	2090	2090	0
77	20240409	195500	11452195	2090	2090	2090	2090	0
78	20240409	195400	11452195	2090	2090	2090	2090	0
79	20240409	195300	11452195	2090	2090	2090	2090	0
80	20240409	195200	11452195	2090	2090	2090	2090	0
81	20240409	195100	11452195	2090	2090	2090	2090	0
82	20240409	195000	11452195	2090	2090	2090	2090	0
83	20240409	194900	11452195	2090	2090	2090	2090	0
84	20240409	194800	11452195	2090	2090	2090	2090	0
85	20240409	194700	11452195	2090	2090	2090	2090	0
86	20240409	194600	11452195	2090	2090	2090	2090	0
87	20240409	194500	11452195	2090	2090	2090	2090	0
88	20240409	194400	11452195	2090	2090	2090	2090	0
89	20240409	194300	11452195	2090	2090	2090	2090	0
90	20240409	194200	11452195	2090	2090	2090	2090	0
91	20240409	194100	11452195	2090	2090	2090	2090	0
92	20240409	194000	11452195	2090	2080	2090	2080	106
93	20240409	193900	11452195	2090	2090	2090	2090	0
94	20240409	193800	11452195	2090	2090	2090	2090	0
95	20240409	193700	11452195	2090	2090	2090	2090	0
96	20240409	193600	11452195	2090	2090	2090	2090	0
97	20240409	193500	11452195	2090	2090	2090	2090	0
98	20240409	193400	11452195	2090	2090	2090	2090	0
99	20240409	193300	11452195	2090	2090	2090	2090	0
100	20240409	193200	11452195	2090	2090	2090	2090	0
101	20240409	193100	11452195	2090	2090	2090	2090	0
102	20240409	193000	11452195	2090	2090	2090	2090	0
103	20240409	192900	11452195	2090	2090	2090	2090	0
104	20240409	192800	11452195	2090	2090	2090	2090	0
105	20240409	192700	11452195	2090	2090	2090	2090	0
106	20240409	192600	11452195	2090	2090	2090	2090	0
107	20240409	192500	11452195	2090	2090	2090	2090	0
108	20240409	192400	11452195	2090	2090	2090	2090	0
109	20240409	192300	11452195	2090	2090	2090	2090	0
110	20240409	192200	11452195	2090	2090	2090	2090	0
111	20240409	192100	11452195	2090	2090	2090	2090	0
112	20240409	192000	11452195	2090	2090	2090	2090	0
113	20240409	191900	11452195	2090	2090	2090	2090	0
114	20240409	191800	11452195	2090	2090	2090	2090	0
115	20240409	191700	11452195	2090	2090	2090	2090	0
116	20240409	191600	11452195	2090	2090	2090	2090	0
117	20240409	191500	11452195	2090	2090	2090	2090	0
118	20240409	191400	11452195	2090	2090	2090	2090	0
119	20240409	191300	11452195	2090	2090	2090	2090	0
120	20240409	191200	11452195	2090	2090	2090	2090	0
121	20240409	191100	11452195	2090	2090	2090	2090	0
122	20240409	191000	11452195	2090	2080	2090	2080	106
123	20240409	190900	11452195	2090	2090	2090	2090	0
124	20240409	190800	11452195	2090	2090	2090	2090	0
125	20240409	190700	11452195	2090	2090	2090	2090	0
126	20240409	190600	11452195	2090	2090	2090	2090	0
127	20240409	190500	11452195	2090	2090	2090	2090	0
128	20240409	190400	11452195	2090	2090	2090	2090	0
129	20240409	190300	11452195	2090	2090	2090	2090	0
130	20240409	190200	11452195	2090	2090	2090	2090	0
131	20240409	190100	11452195	2090	2090	2090	2090	0
132	20240409	190000	11452195	2090	2090	2090	2090	0
133	20240409	185900	11452195	2090	2090	2090	2090	0
134	20240409	185800	11452195	2090	2090	2090	2090	0
135	20240409	185700	11452195	2090	2090	2090	2090	0
136	20240409	185600	11452195	2090	2090	2090	2090	0
137	20240409	185500	11452195	2090	2090	2090	2090	0
138	20240409	185400	11452195	2090	2090	2090	2090	0
139	20240409	185300	11452195	2090	2090	2090	2090	0
140	20240409	185200	11452195	2090	2090	2090	2090	0
141	20240409	185100	11452195	2090	2090	2090	2090	0
142	20240409	185000	11452195	2090	2090	2090	2090	0
143	20240409	184900	11452195	2090	2090	2090	2090	0
144	20240409	184800	11452195	2090	2090	2090	2090	0
145	20240409	184700	11452195	2090	2090	2090	2090	0
146	20240409	184600	11452195	2090	2090	2090	2090	0
147	20240409	184500	11452195	2090	2090	2090	2090	0
148	20240409	184400	11452195	2090	2090	2090	2090	0
149	20240409	184300	11452195	2090	2090	2090	2090	0
150	20240409	184200	11452195	2090	2090	2090	2090	0
151	20240409	184100	11452195	2090	2090	2090	2090	0
152	20240409	184000	11452195	2090	2080	2090	2080	106
153	20240409	183900	11452195	2090	2090	2090	2090	0
154	20240409	183800	11452195	2090	2090	2090	2090	0
155	20240409	183700	11452195	2090	2090	2090	2090	0
156	20240409	183600	11452195	2090	2090	2090	2090	0
157	20240409	183500	11452195	2090	2090	2090	2090	0
158	20240409	183400	11452195	2090	2090	2090	2090	0
159	20240409	183300	11452195	2090	2090	2090	2090	0
160	20240409	183200	11452195	2090	2090	2090	2090	0
161	20240409	183100	11452195	2090	2090	2090	2090	0
162	20240409	183000	11452195	2090	2090	2090	2090	0
163	20240409	182900	11452195	2090	2090	2090	2090	0
164	20240409	182800	11452195	2090	2090	2090	2090	0
165	20240409	182700	11452195	2090	2090	2090	2090	0
166	20240409	182600	11452195	2090	2090	2090	2090	0
167	20240409	182500	11452195	2090	2090	2090	2090	0
168	20240409	182400	11452195	2090	2090	2090	2090	0
169	20240409	182300	11452195	2090	2090	2090	2090	0
170	20240409	182200	11452195	2090	2090	2090	2090	0
171	20240409	182100	11452195	2090	2090	2090	2090	0
172	20240409	182000	11452195	2090	2090	2090	2090	0
173	20240409	181900	11452195	2090	2090	2090	2090	0
174	20240409	181800	11452195	2090	2090	2090	2090	0
175	20240409	181700	11452195	2090	2090	2090	2090	0
176	20240409	181600	11452195	2090	2090	2090	2090	0
177	20240409	181500	11452195	2090	2090	2090	2090	0
178	20240409	181400	11452195	2090	2090	2090	2090	0
179	20240409	181300	11452195	2090	2090	2090	2090	0
180	20240409	181200	11452195	2090	2090	2090	2090	0
181	20240409	181100	11452195	2090	2090	2090	2090	0
182	20240409	181000	11452195	2090	2080	2090	2080	106
183	20240409	180900	11452195	2090	2090	2090	2090	0
184	20240409	180800	11452195	2090	2090	2090	2090	0
185	20240409	180700	11452195	2090	2090	2090	2090	0
186	20240409	180600	11452195	2090	2090	2090	2090	0
187	20240409	180500	11452195	2090	2090	2090	2090	0
188	20240409	180400	11452195	2090	2090	2090	2090	0
189	20240409	180300	11452195	2090	2090	2090	2090	0
190	20240409	180200	11452195	2090	2090	2090	2090	0
191	20240409	180100	11452195	2090	2090	2090	2090	0
192	20240409	180000	11452195	2090	2090	2090	2090	0
193	20240409	175900	11452195	2090	2090	2090	2090	0
194	20240409	175800	11452195	2090	2090	2090	2090	0
195	20240409	175700	11452195	2090	2090	2090	2090	0
196	20240409	175600	11452195	2090	2090	2090	2090	0
197	20240409	175500	11452195	2090	2090	2090	2090	0
198	20240409	175400	11452195	2090	2090	2090	2090	0
199	20240409	175300	11452195	2090	2090	2090	2090	0
200	20240409	175200	11452195	2090	2090	2090	2090	0
201	20240409	175100	11452195	2090	2090	2090	2090	0
202	20240409	175000	11452195	2090	2090	2090	2090	0
203	20240409	174900	11452195	2090	2090	2090	2090	0
204	20240409	174800	11452195	2090	2090	2090	2090	0
205	20240409	174700	11452195	2090	2090	2090	2090	0
206	20240409	174600	11452195	2090	2090	2090	2090	0
207	20240409	174500	11452195	2090	2090	2090	2090	0
208	20240409	174400	11452195	2090	2090	2090	2090	0
209	20240409	174300	11452195	2090	2090	2090	2090	0
210	20240409	174200	11452195	2090	2090	2090	2090	0
211	20240409	174100	11452195	2090	2090	2090	2090	0
212	20240409	174000	11452195	2090	2080	2090	2080	106
213	20240409	173900	11452195	2090	2090	2090	2090	0
214	20240409	173800	11452195	2090	2090	2090	2090	0
215	20240409	173700	11452195	2090	2090	2090	2090	0
216	20240409	173600	11452195	2090	2090	2090	2090	0
217	20240409	173500	11452195	2090	2090	2090	2090	0
218	20240409	173400	11452195	2090	2090	2090	2090	0
219	20240409	173300	11452195	2090	2090	2090	2090	0
220	20240409	173200	11452195	2090	2090	2090	2090	0
221	20240409	173100	11452195	2090	2090	2090	2090	0
222	20240409	173000	11452195	2090	2090	2090	2090	0
223	20240409	172900	11452195	2090	2090	2090	2090	0
224	20240409	172800	11452195	2090	2090	2090	2090	0
225	20240409	172700	11452195	2090	2090	2090	2090	0
226	20240409	172600	11452195	2090	2090	2090	2090	0
227	20240409	172500	11452195	2090	2090	2090	2090	0
228	20240409	172400	11452195	2090	2090	2090	2090	0
229	20240409	172300	11452195	2090	2090	2090	2090	0
230	20240409	172200	11452195	2090	2090	2090	2090	0
231	20240409	172100	11452195	2090	2090	2090	2090	0
232	20240409	172000	11452195	2090	2090	2090	2090	0
233	20240409	171900	11452195	2090	2090	2090	2090	0
234	20240409	171800	11452195	2090	2090	2090	2090	0
235	20240409	171700	11452195	2090	2090	2090	2090	0
236	20240409	171600	11452195	2090	2090	2090	2090	0
237	20240409	171500	11452195	2090	2090	2090	2090	0
238	20240409	171400	11452195	2090	2090	2090	2090	0
239	20240409	171300	11452195	2090	2090	2090	2090	0
240	20240409	171200	11452195	2090	2090	2090	2090	0
241	20240409	171100	11452195	2090	2090	2090	2090	0
242	20240409	171000	11452195	2090	2080	2090	2080	106
243	20240409	170900	11452195	2090	2090	2090	2090	0
244	20240409	170800	11452195	2090	2090	2090	2090	0
245	20240409	170700	11452195	2090	2090	2090	2090	0
246	20240409	170600	11452195	2090	2090	2090	2090	0
247	20240409	170500	11452195	2090	2090	2090	2090	0
248	20240409	170400	11452195	2090	2090	2090	2090	0
249	20240409	170300	11452195	2090	2090	2090	2090	0
250	20240409	170200	11452195	2090	2090	2090	2090	0
251	20240409	170100	11452195	2090	2090	2090	2090	0
252	20240409	170000	11452195	2090	2090	2090	2090	0
253	20240409	165900	11452195	2090	2090	2090	2090	0
254	20240409	165800	11452195	2090	2090	2090	2090	0
255	20240409	165700	11452195	2090	2090	2090	2090	0
256	20240409	165600	11452195	2090	2090	2090	2090	0
257	20240409	165500	11452195	2090	2090	2090	2090	0
258	20240409	165400	11452195	2090	2090	2090	2090	0
259	20240409	165300	11452195	2090	2090	2090	2090	0
260	20240409	165200	11452195	2090	2090	2090	2090	0
261	20240409	165100	11452195	2090	2090	2090	2090	0
262	20240409	165000	11452195	2090	2090	2090	2090	0
263	20240409	164900	11452195	2090	2090	2090	2090	0
264	20240409	164800	11452195	2090	2090	2090	2090	0
265	20240409	164700	11452195	2090	2090	2090	2090	0
266	20240409	164600	11452195	2090	2090	2090	2090	0
267	20240409	164500	11452195	2090	2090	2090	2090	0
268	20240409	164400	11452195	2090	2090	2090	2090	0
269	20240409	164300	11452195	2090	2090	2090	2090	0
270	20240409	164200	11452195	2090	2090	2090	2090	0
271	20240409	164100	11452195	2090	2090	2090	2090	0
272	20240409	164000	11452195	2090	2080	2090	2080	106
273	20240409	163900	11452195	2090	2090	2090	2090	0
274	20240409	163800	11452195	2090	2090	2090	2090	0
275	20240409	163700	11452195	2090	2090	2090	2090	0
276	20240409	163600	11452195	2090	2090	2090	2090	0
277	20240409	163500	11452195	2090	2090	2090	2090	0
278	20240409	163400	11452195	2090	2090	2090	2090	0
279	20240409	163300	11452195	2090	2090	2090	2090	0
280	20240409	163200	11452195	2090	2090	2090	2090	0
281	20240409	163100	11452195	2090	2090	2090	2090	0
282	20240409	163000	11452195	2090	2090	2090	2090	0
283	20240409	162900	11452195	2090	2090	2090	2090	0
284	20240409	162800	11452195	2090	2090	2090	2090	0
285	20240409	162700	11452195	2090	2090	2090	2090	0
286	20240409	162600	11452195	2090	2090	2090	2090	0
287	20240409	162500	11452195	2090	2090	2090	2090	0
288	20240409	162400	11452195	2090	2090	2090	2090	0
289	20240409	162300	11452195	2090	2090	2090	2090	0
290	20240409	162200	11452195	2090	2090	2090	2090	0
291	20240409	162100	11452195	2090	2090	2090	2090	0
292	20240409	162000	11452195	2090	2090	2090	2090	0
293	20240409	161900	11452195	2090	2090	2090	2090	0
294	20240409	161800	11452195	2090	2090	2090	2090	0
295	20240409	161700	11452195	2090	2090	2090	2090	0
296	20240409	161600	11452195	2090	2090	2090	2090	0
297	20240409	161500	11452195	2090	2090	2090	2090	0
298	20240409	161400	11452195	2090	2090	2090	2090	0
299	20240409	161300	11452195	2090	2090	2090	2090	0
300	20240409	161200	11452195	2090	2090	2090	2090	0
301	20240409	161100	11452195	2090	2090	2090	2090	0
302	20240409	161000	11452195	2090	2080	2090	2080	106
303	20240409	160900	11452195	2090	2090	2090	2090	0
304	20240409	160800	11452195	2090	2090	2090	2090	0
305	20240409	160700	11452195	2090	2090	2090	2090	0
306	20240409	160600	11452195	2090	2090	2090	2090	0
307	20240409	160500	11452195	2090	2090	2090	2090	0
308	20240409	160400	11452195	2090	2090	2090	2090	0
309	20240409	160300	11452195	2090	2090	2090	2090	0
310	20240409	160200	11452195	2090	2090	2090	2090	0
311	20240409	160100	11452195	2090	2090	2090	2090	0
312	20240409	160000	11452195	2090	2090	2090	2090	0
313	20240409	155900	11452195	2090	2090	2090	2090	0
314	20240409	155800	11452195	2090	2090	2090	2090	0
315	20240409	155700	11452195	2090	2090	2090	2090	0
316	20240409	155600	11452195	2090	2090	2090	2090	0
317	20240409	155500	11452195	2090	2090	2090	2090	0
318	20240409	155400	11452195	2090	2090	2090	2090	0
319	20240409	155300	11452195	2090	2090	2090	2090	0
320	20240409	155200	11452195	2090	2090	2090	2090	0
321	20240409	155100	11452195	2090	2090	2090	2090	0
322	20240409	155000	11452195	2090	2090	2090	2090	0
323	20240409	154900	11452195	2090	2090	2090	2090	0
324	20240409	154800	11452195	2090	2090	2090	2090	0
325	20240409	154700	11452195	2090	2090	2090	2090	0
326	20240409	154600	11452195	2090	2090	2090	2090	0
327	20240409	154500	11452195	2090	2090	2090	2090	0
328	20240409	154400	11452195	2090	2090	2090	2090	0
329	20240409	154300	11452195	2090	2090	2090	2090	0
330	20240409	154200	11452195	2090	2090	2090	2090	0
331	20240409	154100	11452195	2090	2090	2090	2090	0
332	20240409	154000	11452195	2090	2080	2090	2080	106
333	20240409	153900	11452195	2090	2090	2090	2090	0
334	20240409	153800	11452195	2090	2090	2090	2090	0
335	20240409	153700	11452195	2090	2090	2090	2090	0
336	20240409	153600	11452195	2090	2090	2090	2090	0
337	20240409	153500	11452195	2090	2090	2090	2090	0
338	20240409	153400	11452195	2090	2090	2090	2090	0
339	20240409	153300	11452195	2090	2090	2090	2090	0
340	20240409	153200	11452195	2090	2090	2090	2090	0
341	20240409	153100	11452195	2090	2090	2090	2090	0
342	20240409	153000	11452195	2090	2090	2090	2090	0
343	20240409	152900	11452195	2090	2090	2090	2090	0
344	20240409	152800	11452195	2090	2090	2090	2090	0
345	20240409	152700	11452195	2090	2090	2090	2090	0
346	20240409	152600	11452195	2090	2090	2090	2090	0
347	20240409	152500	11452195	2090	2090	2090	2090	0
348	20240409	152400	11452195	2090	2090	2090	2090	0
349	20240409	152300	11452195	2090	2090	2090	2090	0
350	20240409	152200	11452195	2090	2090	2090	2090	0
351	20240409	152100	11452195	2090	2090	2090	2090	0
352	20240409	152000	11452195	2090	2090	2090	2090	0
353	20240409	151900	11452195	2090	2080	2090	2080	106
354	20240409	151800	11231655	2085	2085	2085	2085	0
355	20240409	151700	11231655	2085	2085	2085	2085	0
356	20240409	151600	11231655	2085	2085	2085	2085	0
357	20240409	151500	11231655	2085	2085	2085	2085	0
358	20240409	151400	11231655	2085	2085	2085	2085	0
359	20240409	151300	11231655	2085	2085	2085	2085	0
360	20240409	151200	11231655	2085	2085	2085	2085	0
361	20240409	151100	11231655	2085	2085	2085	2085	0
362	20240409	151000	11231655	2085	2085	2085	2085	0
363	20240409	150900	11231655	2085	2085	2085	2085	0
364	20240409	150800	11231655	2085	2085	2085	2085	0
365	20240409	150700	11231655	2085	2085	2085	2085	0
366	20240409	150600	11231655	2085	2085	2085	2085	0
367	20240409	150500	11231655	2085	2085	2085	2085	0
368	20240409	150400	11231655	2085	2085	2085	2085	0
369	20240409	150300	11231655	2085	2085	2085	2085	0
370	20240409	150200	11231655	2085	2085	2085	2085	0
371	20240409	150100	11231655	2085	2085	2085	2085	0
372	20240409	150000	11231655	2085	2085	2085	2085	5
373	20240409	145900	11221230	2085	2085	2085	2080	23
374	20240409	145800	11173280	2080	2080	2080	2080	0
375	20240409	145700	11173280	2080	2080	2080	2080	0
376	20240409	145600	11173280	2080	2080	2080	2080	5
377	20240409	145500	11162880	2085	2085	2085	2085	5
378	20240409	145400	11152455	2085	2085	2085	2085	0
379	20240409	145300	11152455	2085	2085	2085	2085	0
380	20240409	145200	11152455	2085	2085	2085	2085	5
381	20240409	145100	11142030	2090	2090	2090	2090	0
382	20240409	145000	11142030	2090	2090	2090	2090	6
383	20240409	144900	11129490	2090	2090	2090	2090	15
384	20240409	144800	11098140	2085	2085	2085	2085	6
385	20240409	144700	11085630	2090	2090	2090	2090	18
386	20240409	144600	11048010	2090	2090	2090	2090	0
387	20240409	144500	11048010	2090	2090	2090	2090	14
388	20240409	144400	11018750	2090	2090	2090	2090	0
389	20240409	144300	11018750	2090	2090	2090	2090	0
390	20240409	144200	11018750	2090	2090	2090	2090	15
391	20240409	144100	10987400	2090	2090	2090	2090	0
392	20240409	144000	10987400	2090	2090	2090	2090	14
393	20240409	143900	10958140	2085	2085	2085	2085	0
394	20240409	143800	10958140	2085	2090	2090	2085	16
395	20240409	143700	10924710	2090	2090	2090	2090	1
396	20240409	143600	10922620	2090	2090	2090	2090	0
397	20240409	143500	10922620	2090	2090	2090	2090	14
398	20240409	143400	10893360	2090	2090	2090	2090	0
399	20240409	143300	10893360	2090	2090	2090	2090	15
400	20240409	143200	10862010	2090	2090	2090	2090	0
401	20240409	143100	10862010	2090	2090	2090	2090	14
402	20240409	143000	10832750	2090	2090	2090	2090	0
403	20240409	142900	10832750	2090	2090	2090	2090	14
404	20240409	142800	10803490	2090	2090	2090	2090	0
405	20240409	142700	10803490	2090	2090	2090	2090	0
406	20240409	142600	10803490	2090	2090	2090	2090	15
407	20240409	142500	10772140	2090	2090	2090	2090	1
408	20240409	142400	10770050	2080	2080	2080	2080	0
409	20240409	142300	10770050	2080	2080	2080	2080	0
410	20240409	142200	10770050	2080	2090	2090	2080	514
411	20240409	142100	9700735	2090	2090	2090	2090	0
412	20240409	142000	9700735	2090	2090	2090	2090	0
413	20240409	141900	9700735	2090	2090	2090	2090	14
414	20240409	141800	9671475	2090	2090	2090	2090	0
415	20240409	141700	9671475	2090	2090	2090	2090	15
416	20240409	141600	9640125	2090	2090	2090	2090	0
417	20240409	141500	9640125	2090	2090	2090	2090	14
418	20240409	141400	9610865	2090	2090	2090	2090	0
419	20240409	141300	9610865	2090	2090	2090	2090	0
420	20240409	141200	9610865	2090	2090	2090	2090	14
421	20240409	141100	9581605	2090	2090	2090	2090	0
422	20240409	141000	9581605	2090	2090	2090	2090	15
423	20240409	140900	9550255	2090	2090	2090	2090	0
424	20240409	140800	9550255	2090	2090	2090	2090	14
425	20240409	140700	9520995	2090	2090	2090	2090	0
426	20240409	140600	9520995	2090	2090	2090	2090	0
427	20240409	140500	9520995	2090	2090	2090	2090	14
428	20240409	140400	9491735	2090	2090	2090	2090	0
429	20240409	140300	9491735	2090	2090	2090	2090	14
430	20240409	140200	9462475	2090	2090	2090	2090	0
431	20240409	140100	9462475	2090	2090	2090	2090	15
432	20240409	140000	9431125	2090	2090	2090	2090	0
433	20240409	135900	9431125	2090	2090	2090	2090	0
434	20240409	135800	9431125	2090	2090	2090	2090	14
435	20240409	135700	9401865	2090	2090	2090	2090	0
436	20240409	135600	9401865	2090	2090	2090	2090	14
437	20240409	135500	9372605	2090	2090	2090	2090	0
438	20240409	135400	9372605	2090	2090	2090	2090	15
439	20240409	135300	9341255	2090	2090	2090	2090	0
440	20240409	135200	9341255	2090	2090	2090	2090	14
441	20240409	135100	9311995	2090	2090	2090	2090	0
442	20240409	135000	9311995	2090	2090	2090	2090	0
443	20240409	134900	9311995	2090	2090	2090	2090	14
444	20240409	134800	9282735	2090	2090	2090	2090	0
445	20240409	134700	9282735	2090	2090	2090	2090	14
446	20240409	134600	9253475	2090	2090	2090	2090	0
447	20240409	134500	9253475	2090	2090	2090	2090	15
448	20240409	134400	9222125	2090	2090	2090	2090	0
449	20240409	134300	9222125	2090	2090	2090	2090	0
450	20240409	134200	9222125	2090	2090	2090	2090	14
451	20240409	134100	9192865	2090	2090	2090	2090	0
452	20240409	134000	9192865	2090	2090	2090	2090	14
453	20240409	133900	9163605	2090	2090	2090	2090	0
454	20240409	133800	9163605	2090	2090	2090	2090	15
455	20240409	133700	9132255	2090	2090	2090	2090	0
456	20240409	133600	9132255	2090	2090	2090	2090	0
457	20240409	133500	9132255	2090	2090	2090	2090	14
458	20240409	133400	9102995	2085	2085	2085	2085	0
459	20240409	133300	9102995	2085	2090	2090	2085	17
460	20240409	133200	9067480	2090	2090	2090	2090	0
461	20240409	133100	9067480	2090	2090	2090	2090	14
462	20240409	133000	9038220	2090	2090	2090	2090	0
463	20240409	132900	9038220	2090	2090	2090	2090	0
464	20240409	132800	9038220	2090	2090	2090	2090	15
465	20240409	132700	9006870	2090	2090	2090	2090	0
466	20240409	132600	9006870	2090	2090	2090	2090	14
467	20240409	132500	8977610	2090	2090	2090	2090	0
468	20240409	132400	8977610	2090	2090	2090	2090	14
469	20240409	132300	8948350	2090	2090	2090	2090	0
470	20240409	132200	8948350	2090	2090	2090	2090	0
471	20240409	132100	8948350	2090	2090	2090	2090	15
472	20240409	132000	8917000	2085	2085	2085	2085	0
473	20240409	131900	8917000	2085	2085	2085	2085	0
474	20240409	131800	8917000	2085	2085	2085	2085	1
475	20240409	131700	8914915	2090	2090	2090	2090	14
476	20240409	131600	8885655	2090	2090	2090	2090	0
477	20240409	131500	8885655	2090	2090	2090	2090	14
478	20240409	131400	8856395	2090	2090	2090	2090	0
479	20240409	131300	8856395	2090	2090	2090	2090	0
480	20240409	131200	8856395	2090	2090	2090	2090	15
481	20240409	131100	8825045	2090	2090	2090	2090	0
482	20240409	131000	8825045	2090	2090	2090	2090	14
483	20240409	130900	8795785	2090	2090	2090	2090	0
484	20240409	130800	8795785	2090	2090	2090	2090	14
485	20240409	130700	8766525	2090	2090	2090	2090	0
486	20240409	130600	8766525	2090	2090	2090	2090	0
487	20240409	130500	8766525	2090	2090	2090	2090	15
488	20240409	130400	8735175	2090	2090	2090	2090	0
489	20240409	130300	8735175	2090	2090	2090	2090	14
490	20240409	130200	8705915	2090	2090	2090	2090	0
491	20240409	130100	8705915	2090	2090	2090	2090	14
492	20240409	130000	8676655	2085	2085	2085	2085	10
493	20240409	125900	8655805	2090	2090	2090	2090	0
494	20240409	125800	8655805	2090	2090	2090	2090	14
495	20240409	125700	8626545	2090	2090	2090	2090	0
496	20240409	125600	8626545	2090	2090	2090	2090	15
497	20240409	125500	8595195	2090	2090	2090	2090	0
498	20240409	125400	8595195	2090	2090	2090	2090	14
499	20240409	125300	8565935	2090	2090	2090	2090	0
500	20240409	125200	8565935	2090	2090	2090	2090	0
501	20240409	125100	8565935	2090	2090	2090	2090	14
502	20240409	125000	8536675	2090	2090	2090	2090	0
503	20240409	124900	8536675	2090	2090	2090	2090	15
504	20240409	124800	8505325	2090	2090	2090	2090	0
505	20240409	124700	8505325	2090	2090	2090	2090	14
506	20240409	124600	8476065	2090	2090	2090	2090	0
507	20240409	124500	8476065	2090	2090	2090	2090	0
508	20240409	124400	8476065	2090	2090	2090	2090	14
509	20240409	124300	8446805	2090	2090	2090	2090	0
510	20240409	124200	8446805	2090	2090	2090	2090	14
511	20240409	124100	8417545	2090	2090	2090	2090	0
512	20240409	124000	8417545	2090	2090	2090	2090	15
513	20240409	123900	8386195	2090	2090	2090	2090	0
514	20240409	123800	8386195	2090	2090	2090	2090	0
515	20240409	123700	8386195	2090	2090	2090	2090	14
516	20240409	123600	8356935	2090	2090	2090	2090	0
517	20240409	123500	8356935	2090	2090	2090	2090	14
518	20240409	123400	8327675	2090	2090	2090	2090	0
519	20240409	123300	8327675	2090	2090	2090	2090	15
520	20240409	123200	8296325	2090	2090	2090	2090	0
521	20240409	123100	8296325	2090	2090	2090	2090	14
522	20240409	123000	8267065	2090	2090	2090	2090	0
523	20240409	122900	8267065	2090	2090	2090	2090	0
524	20240409	122800	8267065	2090	2090	2090	2090	14
525	20240409	122700	8237805	2090	2090	2090	2090	0
526	20240409	122600	8237805	2090	2090	2090	2090	14
527	20240409	122500	8208545	2090	2090	2090	2090	0
528	20240409	122400	8208545	2090	2090	2090	2090	15
529	20240409	122300	8177195	2090	2090	2090	2090	0
530	20240409	122200	8177195	2090	2090	2090	2090	0
531	20240409	122100	8177195	2090	2090	2090	2090	14
532	20240409	122000	8147935	2090	2090	2090	2090	0
533	20240409	121900	8147935	2090	2090	2090	2090	14
534	20240409	121800	8118675	2085	2085	2085	2085	0
535	20240409	121700	8118675	2085	2090	2090	2085	18
536	20240409	121600	8081070	2090	2090	2090	2090	3
537	20240409	121500	8074800	2090	2090	2090	2090	0
538	20240409	121400	8074800	2090	2090	2090	2090	14
539	20240409	121300	8045540	2090	2090	2090	2090	0
540	20240409	121200	8045540	2090	2090	2090	2090	14
541	20240409	121100	8016280	2090	2090	2090	2090	0
542	20240409	121000	8016280	2090	2090	2090	2090	14
543	20240409	120900	7987020	2090	2090	2090	2090	0
544	20240409	120800	7987020	2090	2090	2090	2090	0
545	20240409	120700	7987020	2090	2090	2090	2090	15
546	20240409	120600	7955670	2090	2090	2090	2090	0
547	20240409	120500	7955670	2090	2090	2090	2090	14
548	20240409	120400	7926410	2090	2090	2090	2090	0
549	20240409	120300	7926410	2090	2090	2090	2090	14
550	20240409	120200	7897150	2090	2090	2090	2090	0
551	20240409	120100	7897150	2090	2090	2090	2090	0
552	20240409	120000	7897150	2090	2090	2090	2090	15
553	20240409	115900	7865800	2090	2090	2090	2090	0
554	20240409	115800	7865800	2090	2090	2090	2090	14
555	20240409	115700	7836540	2090	2090	2090	2090	0
556	20240409	115600	7836540	2090	2090	2090	2090	14
557	20240409	115500	7807280	2090	2090	2090	2090	0
558	20240409	115400	7807280	2090	2090	2090	2090	14
559	20240409	115300	7778020	2090	2090	2090	2090	0
560	20240409	115200	7778020	2090	2090	2090	2090	0
561	20240409	115100	7778020	2090	2090	2090	2090	15
562	20240409	115000	7746670	2090	2090	2090	2090	0
563	20240409	114900	7746670	2090	2090	2090	2090	14
564	20240409	114800	7717410	2090	2090	2090	2090	0
565	20240409	114700	7717410	2090	2090	2090	2090	14
566	20240409	114600	7688150	2090	2090	2090	2090	0
567	20240409	114500	7688150	2090	2090	2090	2090	0
568	20240409	114400	7688150	2090	2090	2090	2090	15
569	20240409	114300	7656800	2090	2090	2090	2090	0
570	20240409	114200	7656800	2090	2090	2090	2090	14
571	20240409	114100	7627540	2090	2090	2090	2090	0
572	20240409	114000	7627540	2090	2090	2090	2090	0
573	20240409	113900	7627540	2090	2090	2090	2090	1
574	20240409	113800	7625450	2075	2075	2075	2075	0
575	20240409	113700	7625450	2075	2085	2085	2075	2000
576	20240409	113600	3475245	2090	2090	2090	2090	0
577	20240409	113500	3475245	2090	2090	2090	2090	15
578	20240409	113400	3443895	2090	2090	2090	2090	0
579	20240409	113300	3443895	2090	2090	2090	2090	14
580	20240409	113200	3414635	2090	2090	2090	2090	0
581	20240409	113100	3414635	2090	2090	2090	2090	0
582	20240409	113000	3414635	2090	2090	2090	2090	14
583	20240409	112900	3385375	2090	2090	2090	2090	0
584	20240409	112800	3385375	2090	2090	2090	2090	15
585	20240409	112700	3354025	2090	2090	2090	2090	0
586	20240409	112600	3354025	2090	2090	2090	2090	14
587	20240409	112500	3324765	2090	2090	2090	2090	0
588	20240409	112400	3324765	2090	2090	2090	2090	0
589	20240409	112300	3324765	2090	2090	2090	2090	14
590	20240409	112200	3295505	2085	2085	2085	2085	0
591	20240409	112100	3295505	2085	2085	2085	2085	1
592	20240409	112000	3293420	2080	2080	2080	2080	0
593	20240409	111900	3293420	2080	2080	2080	2080	0
594	20240409	111800	3293420	2080	2080	2080	2080	0
595	20240409	111700	3293420	2080	2080	2080	2080	437
596	20240409	111600	2384460	2080	2080	2080	2080	44
597	20240409	111500	2292940	2085	2085	2085	2085	0
598	20240409	111400	2292940	2085	2085	2085	2085	120
599	20240409	111300	2042740	2090	2090	2090	2090	0
600	20240409	111200	2042740	2090	2090	2090	2090	15
601	20240409	111100	2011390	2090	2090	2090	2090	0
602	20240409	111000	2011390	2090	2090	2090	2090	14
603	20240409	110900	1982130	2090	2090	2090	2090	0
604	20240409	110800	1982130	2090	2090	2090	2090	0
605	20240409	110700	1982130	2090	2090	2090	2090	14
606	20240409	110600	1952870	2090	2090	2090	2090	0
607	20240409	110500	1952870	2090	2085	2090	2085	23
608	20240409	110400	1904845	2090	2090	2090	2090	0
609	20240409	110300	1904845	2090	2090	2090	2090	15
610	20240409	110200	1873495	2090	2090	2090	2090	0
611	20240409	110100	1873495	2090	2090	2090	2090	0
612	20240409	110000	1873495	2090	2090	2090	2090	14
613	20240409	105900	1844235	2090	2090	2090	2090	0
614	20240409	105800	1844235	2090	2090	2090	2090	14
615	20240409	105700	1814975	2090	2090	2090	2090	0
616	20240409	105600	1814975	2090	2090	2090	2090	15
617	20240409	105500	1783625	2090	2090	2090	2090	0
618	20240409	105400	1783625	2090	2090	2090	2090	0
619	20240409	105300	1783625	2090	2090	2090	2090	14
620	20240409	105200	1754365	2090	2090	2090	2090	0
621	20240409	105100	1754365	2090	2090	2090	2090	14
622	20240409	105000	1725105	2090	2090	2090	2090	0
623	20240409	104900	1725105	2090	2090	2090	2090	14
624	20240409	104800	1695845	2090	2090	2090	2090	0
625	20240409	104700	1695845	2090	2090	2090	2090	0
626	20240409	104600	1695845	2090	2090	2090	2090	15
627	20240409	104500	1664495	2090	2090	2090	2090	0
628	20240409	104400	1664495	2090	2090	2090	2090	14
629	20240409	104300	1635235	2090	2090	2090	2090	0
630	20240409	104200	1635235	2090	2090	2090	2090	14
631	20240409	104100	1605975	2090	2090	2090	2090	0
632	20240409	104000	1605975	2090	2090	2090	2090	3
633	20240409	103900	1599705	2090	2090	2090	2090	15
634	20240409	103800	1568355	2090	2090	2090	2090	0
635	20240409	103700	1568355	2090	2090	2090	2090	14
636	20240409	103600	1539095	2090	2090	2090	2090	0
637	20240409	103500	1539095	2090	2090	2090	2090	14
638	20240409	103400	1509835	2090	2090	2090	2090	0
639	20240409	103300	1509835	2090	2090	2090	2090	14
640	20240409	103200	1480575	2090	2090	2090	2090	0
641	20240409	103100	1480575	2090	2090	2090	2090	0
642	20240409	103000	1480575	2090	2090	2090	2090	15
643	20240409	102900	1449225	2090	2090	2090	2090	0
644	20240409	102800	1449225	2090	2090	2090	2090	14
645	20240409	102700	1419965	2090	2090	2090	2090	0
646	20240409	102600	1419965	2090	2090	2090	2090	14
647	20240409	102500	1390705	2090	2090	2090	2090	0
648	20240409	102400	1390705	2090	2090	2090	2090	0
649	20240409	102300	1390705	2090	2090	2090	2090	15
650	20240409	102200	1359355	2090	2090	2090	2090	0
651	20240409	102100	1359355	2090	2090	2090	2090	14
652	20240409	102000	1330095	2090	2090	2090	2090	0
653	20240409	101900	1330095	2090	2095	2095	2090	21
654	20240409	101800	1286135	2095	2095	2095	2095	0
655	20240409	101700	1286135	2095	2095	2095	2095	0
656	20240409	101600	1286135	2095	2095	2095	2095	14
657	20240409	101500	1256805	2095	2095	2095	2095	0
658	20240409	101400	1256805	2095	2095	2095	2095	15
659	20240409	101300	1225380	2095	2095	2095	2095	0
660	20240409	101200	1225380	2095	2095	2095	2095	14
661	20240409	101100	1196050	2095	2095	2095	2095	0
662	20240409	101000	1196050	2095	2095	2095	2095	0
663	20240409	100900	1196050	2095	2095	2095	2095	14
664	20240409	100800	1166720	2095	2095	2095	2095	0
665	20240409	100700	1166720	2095	2095	2095	2095	15
666	20240409	100600	1135295	2095	2095	2095	2095	0
667	20240409	100500	1135295	2095	2095	2095	2095	14
668	20240409	100400	1105965	2090	2090	2090	2090	0
669	20240409	100300	1105965	2090	2090	2090	2090	0
670	20240409	100200	1105965	2090	2090	2090	2090	7
671	20240409	100100	1091335	2090	2090	2090	2090	20
672	20240409	100000	1049535	2090	2090	2090	2090	14
673	20240409	095900	1020275	2090	2090	2090	2090	0
674	20240409	095800	1020275	2090	2090	2090	2090	15
675	20240409	095700	988925	2090	2090	2090	2090	1
676	20240409	095600	986835	2090	2090	2090	2090	14
677	20240409	095500	957575	2090	2090	2090	2090	0
678	20240409	095400	957575	2090	2090	2090	2090	0
679	20240409	095300	957575	2090	2090	2090	2090	14
680	20240409	095200	928315	2090	2090	2090	2090	0
681	20240409	095100	928315	2090	2090	2090	2090	15
682	20240409	095000	896965	2090	2090	2090	2090	1
683	20240409	094900	894875	2090	2090	2090	2090	13
684	20240409	094800	867705	2090	2090	2090	2090	0
685	20240409	094700	867705	2090	2090	2090	2090	0
686	20240409	094600	867705	2090	2090	2090	2090	14
687	20240409	094500	838445	2090	2090	2090	2090	0
688	20240409	094400	838445	2090	2090	2090	2090	14
689	20240409	094300	809185	2090	2090	2090	2090	0
690	20240409	094200	809185	2090	2085	2090	2085	19
691	20240409	094100	769495	2090	2090	2090	2085	31
692	20240409	094000	704740	2085	2085	2085	2085	0
693	20240409	093900	704740	2085	2085	2085	2085	2
694	20240409	093800	700570	2090	2090	2090	2090	8
695	20240409	093700	683850	2090	2095	2095	2090	20
696	20240409	093600	641980	2090	2090	2090	2090	0
697	20240409	093500	641980	2090	2090	2090	2090	1
698	20240409	093400	639890	2085	2085	2085	2085	0
699	20240409	093300	639890	2085	2085	2085	2085	0
700	20240409	093200	639890	2085	2085	2085	2085	1
701	20240409	093100	637805	2095	2095	2095	2095	0
702	20240409	093000	637805	2095	2095	2095	2095	0
703	20240409	092900	637805	2095	2095	2095	2095	14
704	20240409	092800	608475	2095	2090	2095	2090	30
705	20240409	092700	545770	2090	2090	2090	2090	0
706	20240409	092600	545770	2090	2090	2090	2090	0
707	20240409	092500	545770	2090	2085	2090	2085	2
708	20240409	092400	541595	2080	2080	2080	2080	0
709	20240409	092300	541595	2080	2080	2080	2080	0
710	20240409	092200	541595	2080	2080	2080	2080	0
711	20240409	092100	541595	2080	2080	2080	2080	0
712	20240409	092000	541595	2080	2080	2080	2080	0
713	20240409	091900	541595	2080	2080	2080	2080	1
714	20240409	091800	539515	2080	2080	2080	2080	1
715	20240409	091700	537435	2080	2080	2080	2080	0
716	20240409	091600	537435	2080	2080	2080	2080	0
717	20240409	091500	537435	2080	2080	2080	2080	1
718	20240409	091400	535355	2080	2080	2080	2080	1
719	20240409	091300	533275	2075	2075	2075	2075	0
720	20240409	091200	533275	2075	2075	2075	2075	257
721	20240409	091100	0	2090	2090	2090	2090	0
722	20240409	091000	0	2090	2090	2090	2090	0
723	20240409	090900	0	2090	2090	2090	2090	0
724	20240409	090800	0	2090	2090	2090	2090	0
725	20240409	090700	0	2090	2090	2090	2090	0
726	20240409	090600	0	2090	2090	2090	2090	0
727	20240409	090500	0	2090	2090	2090	2090	0
728	20240409	090400	0	2090	2090	2090	2090	0
729	20240409	090300	0	2090	2090	2090	2090	0
730	20240409	090200	0	2090	2090	2090	2090	0
731	20240409	090100	0	2090	2090	2090	2090	0
732	20240409	090000	0	2090	2090	2090	2090	0