KissMeData/469900/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	210800	43865795	2090	2090	2090	2090	1820
3	20240415	210700	43865795	2090	2090	2090	2090	0
4	20240415	210600	43865795	2090	2090	2090	2090	0
5	20240415	210500	43865795	2090	2090	2090	2090	0
6	20240415	210400	43865795	2090	2090	2090	2090	0
7	20240415	210300	43865795	2090	2090	2090	2090	0
8	20240415	210200	43865795	2090	2090	2090	2090	0
9	20240415	210100	43865795	2090	2090	2090	2090	0
10	20240415	210000	43865795	2090	2090	2090	2090	0
11	20240415	205900	43865795	2090	2090	2090	2090	0
12	20240415	205800	43865795	2090	2090	2090	2090	0
13	20240415	205700	43865795	2090	2090	2090	2090	0
14	20240415	205600	43865795	2090	2090	2090	2090	0
15	20240415	205500	43865795	2090	2090	2090	2090	0
16	20240415	205400	43865795	2090	2090	2090	2090	0
17	20240415	205300	43865795	2090	2090	2090	2090	0
18	20240415	205200	43865795	2090	2090	2090	2090	0
19	20240415	205100	43865795	2090	2090	2090	2090	0
20	20240415	205000	43865795	2090	2090	2090	2090	0
21	20240415	204900	43865795	2090	2090	2090	2090	0
22	20240415	204800	43865795	2090	2090	2090	2090	0
23	20240415	204700	43865795	2090	2090	2090	2090	0
24	20240415	204600	43865795	2090	2090	2090	2090	0
25	20240415	204500	43865795	2090	2090	2090	2090	0
26	20240415	204400	43865795	2090	2090	2090	2090	0
27	20240415	204300	43865795	2090	2090	2090	2090	0
28	20240415	204200	43865795	2090	2090	2090	2090	0
29	20240415	204100	43865795	2090	2090	2090	2090	0
30	20240415	204000	43865795	2090	2090	2090	2090	0
31	20240415	203900	43865795	2090	2090	2090	2090	0
32	20240415	203800	43865795	2090	2090	2090	2090	1820
33	20240415	203700	43865795	2090	2090	2090	2090	0
34	20240415	203600	43865795	2090	2090	2090	2090	0
35	20240415	203500	43865795	2090	2090	2090	2090	0
36	20240415	203400	43865795	2090	2090	2090	2090	0
37	20240415	203300	43865795	2090	2090	2090	2090	0
38	20240415	203200	43865795	2090	2090	2090	2090	0
39	20240415	203100	43865795	2090	2090	2090	2090	0
40	20240415	203000	43865795	2090	2090	2090	2090	0
41	20240415	202900	43865795	2090	2090	2090	2090	0
42	20240415	202800	43865795	2090	2090	2090	2090	0
43	20240415	202700	43865795	2090	2090	2090	2090	0
44	20240415	202600	43865795	2090	2090	2090	2090	0
45	20240415	202500	43865795	2090	2090	2090	2090	0
46	20240415	202400	43865795	2090	2090	2090	2090	0
47	20240415	202300	43865795	2090	2090	2090	2090	0
48	20240415	202200	43865795	2090	2090	2090	2090	0
49	20240415	202100	43865795	2090	2090	2090	2090	0
50	20240415	202000	43865795	2090	2090	2090	2090	0
51	20240415	201900	43865795	2090	2090	2090	2090	0
52	20240415	201800	43865795	2090	2090	2090	2090	0
53	20240415	201700	43865795	2090	2090	2090	2090	0
54	20240415	201600	43865795	2090	2090	2090	2090	0
55	20240415	201500	43865795	2090	2090	2090	2090	0
56	20240415	201400	43865795	2090	2090	2090	2090	0
57	20240415	201300	43865795	2090	2090	2090	2090	0
58	20240415	201200	43865795	2090	2090	2090	2090	0
59	20240415	201100	43865795	2090	2090	2090	2090	0
60	20240415	201000	43865795	2090	2090	2090	2090	0
61	20240415	200900	43865795	2090	2090	2090	2090	0
62	20240415	200800	43865795	2090	2090	2090	2090	1820
63	20240415	200700	43865795	2090	2090	2090	2090	0
64	20240415	200600	43865795	2090	2090	2090	2090	0
65	20240415	200500	43865795	2090	2090	2090	2090	0
66	20240415	200400	43865795	2090	2090	2090	2090	0
67	20240415	200300	43865795	2090	2090	2090	2090	0
68	20240415	200200	43865795	2090	2090	2090	2090	0
69	20240415	200100	43865795	2090	2090	2090	2090	0
70	20240415	200000	43865795	2090	2090	2090	2090	0
71	20240415	195900	43865795	2090	2090	2090	2090	0
72	20240415	195800	43865795	2090	2090	2090	2090	0
73	20240415	195700	43865795	2090	2090	2090	2090	0
74	20240415	195600	43865795	2090	2090	2090	2090	0
75	20240415	195500	43865795	2090	2090	2090	2090	0
76	20240415	195400	43865795	2090	2090	2090	2090	0
77	20240415	195300	43865795	2090	2090	2090	2090	0
78	20240415	195200	43865795	2090	2090	2090	2090	0
79	20240415	195100	43865795	2090	2090	2090	2090	0
80	20240415	195000	43865795	2090	2090	2090	2090	0
81	20240415	194900	43865795	2090	2090	2090	2090	0
82	20240415	194800	43865795	2090	2090	2090	2090	0
83	20240415	194700	43865795	2090	2090	2090	2090	0
84	20240415	194600	43865795	2090	2090	2090	2090	0
85	20240415	194500	43865795	2090	2090	2090	2090	0
86	20240415	194400	43865795	2090	2090	2090	2090	0
87	20240415	194300	43865795	2090	2090	2090	2090	0
88	20240415	194200	43865795	2090	2090	2090	2090	0
89	20240415	194100	43865795	2090	2090	2090	2090	0
90	20240415	194000	43865795	2090	2090	2090	2090	0
91	20240415	193900	43865795	2090	2090	2090	2090	0
92	20240415	193800	43865795	2090	2090	2090	2090	1820
93	20240415	193700	43865795	2090	2090	2090	2090	0
94	20240415	193600	43865795	2090	2090	2090	2090	0
95	20240415	193500	43865795	2090	2090	2090	2090	0
96	20240415	193400	43865795	2090	2090	2090	2090	0
97	20240415	193300	43865795	2090	2090	2090	2090	0
98	20240415	193200	43865795	2090	2090	2090	2090	0
99	20240415	193100	43865795	2090	2090	2090	2090	0
100	20240415	193000	43865795	2090	2090	2090	2090	0
101	20240415	192900	43865795	2090	2090	2090	2090	0
102	20240415	192800	43865795	2090	2090	2090	2090	0
103	20240415	192700	43865795	2090	2090	2090	2090	0
104	20240415	192600	43865795	2090	2090	2090	2090	0
105	20240415	192500	43865795	2090	2090	2090	2090	0
106	20240415	192400	43865795	2090	2090	2090	2090	0
107	20240415	192300	43865795	2090	2090	2090	2090	0
108	20240415	192200	43865795	2090	2090	2090	2090	0
109	20240415	192100	43865795	2090	2090	2090	2090	0
110	20240415	192000	43865795	2090	2090	2090	2090	0
111	20240415	191900	43865795	2090	2090	2090	2090	0
112	20240415	191800	43865795	2090	2090	2090	2090	0
113	20240415	191700	43865795	2090	2090	2090	2090	0
114	20240415	191600	43865795	2090	2090	2090	2090	0
115	20240415	191500	43865795	2090	2090	2090	2090	0
116	20240415	191400	43865795	2090	2090	2090	2090	0
117	20240415	191300	43865795	2090	2090	2090	2090	0
118	20240415	191200	43865795	2090	2090	2090	2090	0
119	20240415	191100	43865795	2090	2090	2090	2090	0
120	20240415	191000	43865795	2090	2090	2090	2090	0
121	20240415	190900	43865795	2090	2090	2090	2090	0
122	20240415	190800	43865795	2090	2090	2090	2090	1820
123	20240415	190700	43865795	2090	2090	2090	2090	0
124	20240415	190600	43865795	2090	2090	2090	2090	0
125	20240415	190500	43865795	2090	2090	2090	2090	0
126	20240415	190400	43865795	2090	2090	2090	2090	0
127	20240415	190300	43865795	2090	2090	2090	2090	0
128	20240415	190200	43865795	2090	2090	2090	2090	0
129	20240415	190100	43865795	2090	2090	2090	2090	0
130	20240415	190000	43865795	2090	2090	2090	2090	0
131	20240415	185900	43865795	2090	2090	2090	2090	0
132	20240415	185800	43865795	2090	2090	2090	2090	0
133	20240415	185700	43865795	2090	2090	2090	2090	0
134	20240415	185600	43865795	2090	2090	2090	2090	0
135	20240415	185500	43865795	2090	2090	2090	2090	0
136	20240415	185400	43865795	2090	2090	2090	2090	0
137	20240415	185300	43865795	2090	2090	2090	2090	0
138	20240415	185200	43865795	2090	2090	2090	2090	0
139	20240415	185100	43865795	2090	2090	2090	2090	0
140	20240415	185000	43865795	2090	2090	2090	2090	0
141	20240415	184900	43865795	2090	2090	2090	2090	0
142	20240415	184800	43865795	2090	2090	2090	2090	0
143	20240415	184700	43865795	2090	2090	2090	2090	0
144	20240415	184600	43865795	2090	2090	2090	2090	0
145	20240415	184500	43865795	2090	2090	2090	2090	0
146	20240415	184400	43865795	2090	2090	2090	2090	0
147	20240415	184300	43865795	2090	2090	2090	2090	0
148	20240415	184200	43865795	2090	2090	2090	2090	0
149	20240415	184100	43865795	2090	2090	2090	2090	0
150	20240415	184000	43865795	2090	2090	2090	2090	0
151	20240415	183900	43865795	2090	2090	2090	2090	0
152	20240415	183800	43865795	2090	2090	2090	2090	1820
153	20240415	183700	43865795	2090	2090	2090	2090	0
154	20240415	183600	43865795	2090	2090	2090	2090	0
155	20240415	183500	43865795	2090	2090	2090	2090	0
156	20240415	183400	43865795	2090	2090	2090	2090	0
157	20240415	183300	43865795	2090	2090	2090	2090	0
158	20240415	183200	43865795	2090	2090	2090	2090	0
159	20240415	183100	43865795	2090	2090	2090	2090	0
160	20240415	183000	43865795	2090	2090	2090	2090	0
161	20240415	182900	43865795	2090	2090	2090	2090	0
162	20240415	182800	43865795	2090	2090	2090	2090	0
163	20240415	182700	43865795	2090	2090	2090	2090	0
164	20240415	182600	43865795	2090	2090	2090	2090	0
165	20240415	182500	43865795	2090	2090	2090	2090	0
166	20240415	182400	43865795	2090	2090	2090	2090	0
167	20240415	182300	43865795	2090	2090	2090	2090	0
168	20240415	182200	43865795	2090	2090	2090	2090	0
169	20240415	182100	43865795	2090	2090	2090	2090	0
170	20240415	182000	43865795	2090	2090	2090	2090	0
171	20240415	181900	43865795	2090	2090	2090	2090	0
172	20240415	181800	43865795	2090	2090	2090	2090	0
173	20240415	181700	43865795	2090	2090	2090	2090	0
174	20240415	181600	43865795	2090	2090	2090	2090	0
175	20240415	181500	43865795	2090	2090	2090	2090	0
176	20240415	181400	43865795	2090	2090	2090	2090	0
177	20240415	181300	43865795	2090	2090	2090	2090	0
178	20240415	181200	43865795	2090	2090	2090	2090	0
179	20240415	181100	43865795	2090	2090	2090	2090	0
180	20240415	181000	43865795	2090	2090	2090	2090	0
181	20240415	180900	43865795	2090	2090	2090	2090	0
182	20240415	180800	43865795	2090	2090	2090	2090	1820
183	20240415	180700	43865795	2090	2090	2090	2090	0
184	20240415	180600	43865795	2090	2090	2090	2090	0
185	20240415	180500	43865795	2090	2090	2090	2090	0
186	20240415	180400	43865795	2090	2090	2090	2090	0
187	20240415	180300	43865795	2090	2090	2090	2090	0
188	20240415	180200	43865795	2090	2090	2090	2090	0
189	20240415	180100	43865795	2090	2090	2090	2090	0
190	20240415	180000	43865795	2090	2090	2090	2090	0
191	20240415	175900	43865795	2090	2090	2090	2090	0
192	20240415	175800	43865795	2090	2090	2090	2090	0
193	20240415	175700	43865795	2090	2090	2090	2090	0
194	20240415	175600	43865795	2090	2090	2090	2090	0
195	20240415	175500	43865795	2090	2090	2090	2090	0
196	20240415	175400	43865795	2090	2090	2090	2090	0
197	20240415	175300	43865795	2090	2090	2090	2090	0
198	20240415	175200	43865795	2090	2090	2090	2090	0
199	20240415	175100	43865795	2090	2090	2090	2090	0
200	20240415	175000	43865795	2090	2090	2090	2090	0
201	20240415	174900	43865795	2090	2090	2090	2090	0
202	20240415	174800	43865795	2090	2090	2090	2090	0
203	20240415	174700	43865795	2090	2090	2090	2090	0
204	20240415	174600	43865795	2090	2090	2090	2090	0
205	20240415	174500	43865795	2090	2090	2090	2090	0
206	20240415	174400	43865795	2090	2090	2090	2090	0
207	20240415	174300	43865795	2090	2090	2090	2090	0
208	20240415	174200	43865795	2090	2090	2090	2090	0
209	20240415	174100	43865795	2090	2090	2090	2090	0
210	20240415	174000	43865795	2090	2090	2090	2090	0
211	20240415	173900	43865795	2090	2090	2090	2090	0
212	20240415	173800	43865795	2090	2090	2090	2090	1820
213	20240415	173700	43865795	2090	2090	2090	2090	0
214	20240415	173600	43865795	2090	2090	2090	2090	0
215	20240415	173500	43865795	2090	2090	2090	2090	0
216	20240415	173400	43865795	2090	2090	2090	2090	0
217	20240415	173300	43865795	2090	2090	2090	2090	0
218	20240415	173200	43865795	2090	2090	2090	2090	0
219	20240415	173100	43865795	2090	2090	2090	2090	0
220	20240415	173000	43865795	2090	2090	2090	2090	0
221	20240415	172900	43865795	2090	2090	2090	2090	0
222	20240415	172800	43865795	2090	2090	2090	2090	0
223	20240415	172700	43865795	2090	2090	2090	2090	0
224	20240415	172600	43865795	2090	2090	2090	2090	0
225	20240415	172500	43865795	2090	2090	2090	2090	0
226	20240415	172400	43865795	2090	2090	2090	2090	0
227	20240415	172300	43865795	2090	2090	2090	2090	0
228	20240415	172200	43865795	2090	2090	2090	2090	0
229	20240415	172100	43865795	2090	2090	2090	2090	0
230	20240415	172000	43865795	2090	2090	2090	2090	0
231	20240415	171900	43865795	2090	2090	2090	2090	0
232	20240415	171800	43865795	2090	2090	2090	2090	0
233	20240415	171700	43865795	2090	2090	2090	2090	0
234	20240415	171600	43865795	2090	2090	2090	2090	0
235	20240415	171500	43865795	2090	2090	2090	2090	0
236	20240415	171400	43865795	2090	2090	2090	2090	0
237	20240415	171300	43865795	2090	2090	2090	2090	0
238	20240415	171200	43865795	2090	2090	2090	2090	0
239	20240415	171100	43865795	2090	2090	2090	2090	0
240	20240415	171000	43865795	2090	2090	2090	2090	0
241	20240415	170900	43865795	2090	2090	2090	2090	0
242	20240415	170800	43865795	2090	2090	2090	2090	1820
243	20240415	170700	43865795	2090	2090	2090	2090	0
244	20240415	170600	43865795	2090	2090	2090	2090	0
245	20240415	170500	43865795	2090	2090	2090	2090	0
246	20240415	170400	43865795	2090	2090	2090	2090	0
247	20240415	170300	43865795	2090	2090	2090	2090	0
248	20240415	170200	43865795	2090	2090	2090	2090	0
249	20240415	170100	43865795	2090	2090	2090	2090	0
250	20240415	170000	43865795	2090	2090	2090	2090	0
251	20240415	165900	43865795	2090	2090	2090	2090	0
252	20240415	165800	43865795	2090	2090	2090	2090	0
253	20240415	165700	43865795	2090	2090	2090	2090	0
254	20240415	165600	43865795	2090	2090	2090	2090	0
255	20240415	165500	43865795	2090	2090	2090	2090	0
256	20240415	165400	43865795	2090	2090	2090	2090	0
257	20240415	165300	43865795	2090	2090	2090	2090	0
258	20240415	165200	43865795	2090	2090	2090	2090	0
259	20240415	165100	43865795	2090	2090	2090	2090	0
260	20240415	165000	43865795	2090	2090	2090	2090	0
261	20240415	164900	43865795	2090	2090	2090	2090	0
262	20240415	164800	43865795	2090	2090	2090	2090	0
263	20240415	164700	43865795	2090	2090	2090	2090	0
264	20240415	164600	43865795	2090	2090	2090	2090	0
265	20240415	164500	43865795	2090	2090	2090	2090	0
266	20240415	164400	43865795	2090	2090	2090	2090	0
267	20240415	164300	43865795	2090	2090	2090	2090	0
268	20240415	164200	43865795	2090	2090	2090	2090	0
269	20240415	164100	43865795	2090	2090	2090	2090	0
270	20240415	164000	43865795	2090	2090	2090	2090	0
271	20240415	163900	43865795	2090	2090	2090	2090	0
272	20240415	163800	43865795	2090	2090	2090	2090	1820
273	20240415	163700	43865795	2090	2090	2090	2090	0
274	20240415	163600	43865795	2090	2090	2090	2090	0
275	20240415	163500	43865795	2090	2090	2090	2090	0
276	20240415	163400	43865795	2090	2090	2090	2090	0
277	20240415	163300	43865795	2090	2090	2090	2090	0
278	20240415	163200	43865795	2090	2090	2090	2090	0
279	20240415	163100	43865795	2090	2090	2090	2090	0
280	20240415	163000	43865795	2090	2090	2090	2090	0
281	20240415	162900	43865795	2090	2090	2090	2090	0
282	20240415	162800	43865795	2090	2090	2090	2090	0
283	20240415	162700	43865795	2090	2090	2090	2090	0
284	20240415	162600	43865795	2090	2090	2090	2090	0
285	20240415	162500	43865795	2090	2090	2090	2090	0
286	20240415	162400	43865795	2090	2090	2090	2090	0
287	20240415	162300	43865795	2090	2090	2090	2090	0
288	20240415	162200	43865795	2090	2090	2090	2090	0
289	20240415	162100	43865795	2090	2090	2090	2090	0
290	20240415	162000	43865795	2090	2090	2090	2090	0
291	20240415	161900	43865795	2090	2090	2090	2090	0
292	20240415	161800	43865795	2090	2090	2090	2090	0
293	20240415	161700	43865795	2090	2090	2090	2090	0
294	20240415	161600	43865795	2090	2090	2090	2090	0
295	20240415	161500	43865795	2090	2090	2090	2090	0
296	20240415	161400	43865795	2090	2090	2090	2090	0
297	20240415	161300	43865795	2090	2090	2090	2090	0
298	20240415	161200	43865795	2090	2090	2090	2090	0
299	20240415	161100	43865795	2090	2090	2090	2090	0
300	20240415	161000	43865795	2090	2090	2090	2090	0
301	20240415	160900	43865795	2090	2090	2090	2090	0
302	20240415	160800	43865795	2090	2090	2090	2090	1820
303	20240415	160700	43865795	2090	2090	2090	2090	0
304	20240415	160600	43865795	2090	2090	2090	2090	0
305	20240415	160500	43865795	2090	2090	2090	2090	0
306	20240415	160400	43865795	2090	2090	2090	2090	0
307	20240415	160300	43865795	2090	2090	2090	2090	0
308	20240415	160200	43865795	2090	2090	2090	2090	0
309	20240415	160100	43865795	2090	2090	2090	2090	0
310	20240415	160000	43865795	2090	2090	2090	2090	0
311	20240415	155900	43865795	2090	2090	2090	2090	0
312	20240415	155800	43865795	2090	2090	2090	2090	0
313	20240415	155700	43865795	2090	2090	2090	2090	0
314	20240415	155600	43865795	2090	2090	2090	2090	0
315	20240415	155500	43865795	2090	2090	2090	2090	0
316	20240415	155400	43865795	2090	2090	2090	2090	0
317	20240415	155300	43865795	2090	2090	2090	2090	0
318	20240415	155200	43865795	2090	2090	2090	2090	0
319	20240415	155100	43865795	2090	2090	2090	2090	0
320	20240415	155000	43865795	2090	2090	2090	2090	0
321	20240415	154900	43865795	2090	2090	2090	2090	0
322	20240415	154800	43865795	2090	2090	2090	2090	0
323	20240415	154700	43865795	2090	2090	2090	2090	0
324	20240415	154600	43865795	2090	2090	2090	2090	0
325	20240415	154500	43865795	2090	2090	2090	2090	0
326	20240415	154400	43865795	2090	2090	2090	2090	0
327	20240415	154300	43865795	2090	2090	2090	2090	0
328	20240415	154200	43865795	2090	2090	2090	2090	0
329	20240415	154100	43865795	2090	2090	2090	2090	0
330	20240415	154000	43865795	2090	2090	2090	2090	0
331	20240415	153900	43865795	2090	2090	2090	2090	0
332	20240415	153800	43865795	2090	2090	2090	2090	1820
333	20240415	153700	43865795	2090	2090	2090	2090	0
334	20240415	153600	43865795	2090	2090	2090	2090	0
335	20240415	153500	43865795	2090	2090	2090	2090	0
336	20240415	153400	43865795	2090	2090	2090	2090	0
337	20240415	153300	43865795	2090	2090	2090	2090	0
338	20240415	153200	43865795	2090	2090	2090	2090	0
339	20240415	153100	43865795	2090	2090	2090	2090	0
340	20240415	153000	43865795	2090	2090	2090	2090	1820
341	20240415	152900	40061995	2090	2090	2090	2090	0
342	20240415	152800	40061995	2090	2090	2090	2090	0
343	20240415	152700	40061995	2090	2090	2090	2090	0
344	20240415	152600	40061995	2090	2090	2090	2090	0
345	20240415	152500	40061995	2090	2090	2090	2090	0
346	20240415	152400	40061995	2090	2090	2090	2090	0
347	20240415	152300	40061995	2090	2090	2090	2090	0
348	20240415	152200	40061995	2090	2090	2090	2090	0
349	20240415	152100	40061995	2090	2090	2090	2090	0
350	20240415	152000	40061995	2090	2090	2090	2090	0
351	20240415	151900	40061995	2090	2090	2090	2090	0
352	20240415	151800	40061995	2090	2090	2090	2090	0
353	20240415	151700	40061995	2090	2090	2090	2090	0
354	20240415	151600	40061995	2090	2090	2090	2090	0
355	20240415	151500	40061995	2090	2090	2090	2090	0
356	20240415	151400	40061995	2090	2090	2090	2090	0
357	20240415	151300	40061995	2090	2090	2090	2090	200
358	20240415	151200	39643995	2090	2090	2090	2090	0
359	20240415	151100	39643995	2090	2090	2090	2090	0
360	20240415	151000	39643995	2090	2090	2090	2090	926
361	20240415	150900	37708655	2090	2090	2090	2090	20
362	20240415	150800	37666855	2090	2090	2090	2090	0
363	20240415	150700	37666855	2090	2090	2090	2090	0
364	20240415	150600	37666855	2090	2090	2090	2090	0
365	20240415	150500	37666855	2090	2090	2090	2090	12
366	20240415	150400	37641775	2090	2090	2090	2090	0
367	20240415	150300	37641775	2090	2090	2090	2090	0
368	20240415	150200	37641775	2090	2090	2090	2090	0
369	20240415	150100	37641775	2090	2090	2090	2090	200
370	20240415	150000	37223775	2090	2090	2090	2090	0
371	20240415	145900	37223775	2090	2090	2090	2090	0
372	20240415	145800	37223775	2090	2090	2090	2090	0
373	20240415	145700	37223775	2090	2090	2090	2090	0
374	20240415	145600	37223775	2090	2090	2090	2090	0
375	20240415	145500	37223775	2090	2090	2090	2090	500
376	20240415	145400	36178775	2090	2090	2090	2090	0
377	20240415	145300	36178775	2090	2090	2090	2090	0
378	20240415	145200	36178775	2090	2090	2090	2090	0
379	20240415	145100	36178775	2090	2090	2090	2090	0
380	20240415	145000	36178775	2090	2090	2090	2090	0
381	20240415	144900	36178775	2090	2090	2090	2090	21
382	20240415	144800	36134885	2090	2090	2090	2090	5
383	20240415	144700	36124435	2090	2090	2090	2090	0
384	20240415	144600	36124435	2090	2090	2090	2090	0
385	20240415	144500	36124435	2090	2090	2090	2090	0
386	20240415	144400	36124435	2090	2090	2090	2090	11
387	20240415	144300	36101445	2090	2090	2090	2090	1
388	20240415	144200	36099355	2090	2090	2090	2090	0
389	20240415	144100	36099355	2090	2090	2090	2090	0
390	20240415	144000	36099355	2090	2090	2090	2090	17
391	20240415	143900	36063825	2090	2090	2090	2090	0
392	20240415	143800	36063825	2090	2090	2090	2090	0
393	20240415	143700	36063825	2090	2090	2090	2090	0
394	20240415	143600	36063825	2090	2090	2090	2090	0
395	20240415	143500	36063825	2090	2090	2090	2090	0
396	20240415	143400	36063825	2090	2090	2090	2090	5
397	20240415	143300	36053375	2090	2090	2090	2090	0
398	20240415	143200	36053375	2090	2090	2090	2090	0
399	20240415	143100	36053375	2090	2090	2090	2090	13
400	20240415	143000	36026205	2090	2090	2090	2090	5
401	20240415	142900	36015755	2090	2090	2090	2090	0
402	20240415	142800	36015755	2090	2090	2090	2090	0
403	20240415	142700	36015755	2090	2090	2090	2090	0
404	20240415	142600	36015755	2090	2090	2090	2090	5
405	20240415	142500	36005305	2090	2090	2090	2090	0
406	20240415	142400	36005305	2090	2090	2090	2090	0
407	20240415	142300	36005305	2090	2090	2090	2090	0
408	20240415	142200	36005305	2090	2090	2090	2090	5
409	20240415	142100	35994855	2090	2090	2090	2090	0
410	20240415	142000	35994855	2090	2090	2090	2090	0
411	20240415	141900	35994855	2090	2090	2090	2090	0
412	20240415	141800	35994855	2090	2090	2090	2090	0
413	20240415	141700	35994855	2090	2090	2090	2090	0
414	20240415	141600	35994855	2090	2090	2090	2090	0
415	20240415	141500	35994855	2090	2090	2090	2090	0
416	20240415	141400	35994855	2090	2090	2090	2090	5
417	20240415	141300	35984405	2090	2090	2090	2090	0
418	20240415	141200	35984405	2090	2090	2090	2090	0
419	20240415	141100	35984405	2090	2090	2090	2090	0
420	20240415	141000	35984405	2090	2090	2090	2090	0
421	20240415	140900	35984405	2090	2090	2090	2090	0
422	20240415	140800	35984405	2090	2090	2090	2090	5
423	20240415	140700	35973955	2090	2090	2090	2090	0
424	20240415	140600	35973955	2090	2090	2090	2090	15
425	20240415	140500	35942605	2090	2090	2090	2090	886
426	20240415	140400	34090865	2090	2090	2090	2090	0
427	20240415	140300	34090865	2090	2090	2090	2090	0
428	20240415	140200	34090865	2090	2090	2090	2090	0
429	20240415	140100	34090865	2090	2090	2090	2090	5
430	20240415	140000	34080415	2090	2090	2090	2090	0
431	20240415	135900	34080415	2090	2090	2090	2090	0
432	20240415	135800	34080415	2090	2090	2090	2090	6
433	20240415	135700	34067875	2090	2090	2090	2090	0
434	20240415	135600	34067875	2090	2090	2090	2090	0
435	20240415	135500	34067875	2090	2090	2090	2090	200
436	20240415	135400	33649875	2090	2090	2090	2090	0
437	20240415	135300	33649875	2090	2090	2090	2090	444
438	20240415	135200	32721915	2095	2095	2095	2095	2
439	20240415	135100	32717725	2090	2090	2090	2090	0
440	20240415	135000	32717725	2090	2090	2090	2090	34
441	20240415	134900	32646665	2090	2090	2090	2090	0
442	20240415	134800	32646665	2090	2090	2090	2090	20
443	20240415	134700	32604865	2090	2090	2090	2090	5
444	20240415	134600	32594415	2090	2090	2090	2090	100
445	20240415	134500	32385415	2090	2090	2090	2090	200
446	20240415	134400	31967415	2090	2090	2090	2090	0
447	20240415	134300	31967415	2090	2090	2090	2090	75
448	20240415	134200	31810665	2090	2090	2090	2090	30
449	20240415	134100	31747965	2090	2085	2090	2085	95
450	20240415	134000	31549490	2085	2085	2085	2085	0
451	20240415	133900	31549490	2085	2085	2085	2085	100
452	20240415	133800	31340990	2085	2085	2085	2085	100
453	20240415	133700	31132490	2085	2085	2085	2085	100
454	20240415	133600	30923990	2085	2085	2085	2085	100
455	20240415	133500	30715490	2080	2085	2085	2080	105
456	20240415	133400	30496590	2085	2085	2085	2085	0
457	20240415	133300	30496590	2085	2085	2085	2085	100
458	20240415	133200	30288090	2085	2085	2085	2085	100
459	20240415	133100	30079590	2085	2085	2085	2085	100
460	20240415	133000	29871090	2085	2085	2085	2085	100
461	20240415	132900	29662590	2085	2085	2085	2085	100
462	20240415	132800	29454090	2085	2085	2085	2085	0
463	20240415	132700	29454090	2085	2085	2085	2085	100
464	20240415	132600	29245590	2085	2085	2085	2085	100
465	20240415	132500	29037090	2085	2085	2085	2085	100
466	20240415	132400	28828590	2085	2085	2085	2085	100
467	20240415	132300	28620090	2085	2085	2085	2085	100
468	20240415	132200	28411590	2085	2085	2085	2085	0
469	20240415	132100	28411590	2085	2085	2085	2085	100
470	20240415	132000	28203090	2085	2085	2085	2085	100
471	20240415	131900	27994590	2085	2085	2085	2085	100
472	20240415	131800	27786090	2085	2085	2085	2085	100
473	20240415	131700	27577590	2085	2085	2085	2085	100
474	20240415	131600	27369090	2085	2085	2085	2085	0
475	20240415	131500	27369090	2085	2085	2085	2085	100
476	20240415	131400	27160590	2085	2085	2085	2085	123
477	20240415	131300	26904135	2085	2085	2085	2085	100
478	20240415	131200	26695635	2085	2085	2085	2085	100
479	20240415	131100	26487135	2085	2085	2085	2085	100
480	20240415	131000	26278635	2085	2085	2085	2085	0
481	20240415	130900	26278635	2085	2085	2085	2085	100
482	20240415	130800	26070135	2085	2085	2085	2085	100
483	20240415	130700	25861635	2085	2085	2085	2085	100
484	20240415	130600	25653135	2085	2085	2085	2085	100
485	20240415	130500	25444635	2085	2085	2085	2085	100
486	20240415	130400	25236135	2085	2085	2085	2085	0
487	20240415	130300	25236135	2085	2085	2085	2085	100
488	20240415	130200	25027635	2085	2085	2085	2085	100
489	20240415	130100	24819135	2085	2085	2085	2085	100
490	20240415	130000	24610635	2085	2085	2085	2085	100
491	20240415	125900	24402135	2080	2080	2080	2080	0
492	20240415	125800	24402135	2080	2080	2080	2080	5
493	20240415	125700	24391735	2080	2080	2080	2080	0
494	20240415	125600	24391735	2080	2080	2080	2080	0
495	20240415	125500	24391735	2080	2080	2080	2080	0
496	20240415	125400	24391735	2080	2080	2080	2080	0
497	20240415	125300	24391735	2080	2080	2080	2080	1
498	20240415	125200	24389655	2080	2080	2080	2080	0
499	20240415	125100	24389655	2080	2080	2080	2080	815
500	20240415	125000	22694455	2080	2080	2080	2080	10
501	20240415	124900	22673655	2080	2080	2080	2080	0
502	20240415	124800	22673655	2080	2080	2080	2080	0
503	20240415	124700	22673655	2080	2080	2080	2080	5
504	20240415	124600	22663255	2080	2080	2080	2080	1
505	20240415	124500	22661175	2080	2080	2080	2080	0
506	20240415	124400	22661175	2080	2080	2080	2080	0
507	20240415	124300	22661175	2080	2080	2080	2080	0
508	20240415	124200	22661175	2080	2080	2080	2080	0
509	20240415	124100	22661175	2080	2080	2080	2080	0
510	20240415	124000	22661175	2080	2080	2080	2080	45
511	20240415	123900	22567575	2080	2080	2080	2080	5
512	20240415	123800	22557175	2080	2080	2080	2080	0
513	20240415	123700	22557175	2080	2080	2080	2080	0
514	20240415	123600	22557175	2080	2080	2080	2080	0
515	20240415	123500	22557175	2080	2080	2080	2080	5
516	20240415	123400	22546775	2080	2080	2080	2080	0
517	20240415	123300	22546775	2080	2080	2080	2080	0
518	20240415	123200	22546775	2080	2080	2080	2080	0
519	20240415	123100	22546775	2080	2080	2080	2080	0
520	20240415	123000	22546775	2080	2080	2080	2080	0
521	20240415	122900	22546775	2080	2080	2080	2080	0
522	20240415	122800	22546775	2080	2080	2080	2080	0
523	20240415	122700	22546775	2080	2080	2080	2080	0
524	20240415	122600	22546775	2080	2080	2080	2080	0
525	20240415	122500	22546775	2080	2080	2080	2080	500
526	20240415	122400	21506775	2080	2080	2080	2080	0
527	20240415	122300	21506775	2080	2080	2080	2080	0
528	20240415	122200	21506775	2080	2080	2080	2080	35
529	20240415	122100	21433975	2080	2080	2080	2080	0
530	20240415	122000	21433975	2080	2080	2080	2080	0
531	20240415	121900	21433975	2080	2080	2080	2080	0
532	20240415	121800	21433975	2080	2080	2080	2080	0
533	20240415	121700	21433975	2080	2080	2080	2080	352
534	20240415	121600	20701815	2080	2080	2080	2080	0
535	20240415	121500	20701815	2080	2080	2080	2080	0
536	20240415	121400	20701815	2080	2080	2080	2080	0
537	20240415	121300	20701815	2080	2080	2080	2080	0
538	20240415	121200	20701815	2080	2080	2080	2080	0
539	20240415	121100	20701815	2080	2080	2080	2080	0
540	20240415	121000	20701815	2080	2080	2080	2080	0
541	20240415	120900	20701815	2080	2080	2080	2080	0
542	20240415	120800	20701815	2080	2080	2080	2080	0
543	20240415	120700	20701815	2080	2080	2080	2080	0
544	20240415	120600	20701815	2080	2080	2080	2080	0
545	20240415	120500	20701815	2080	2080	2080	2080	7
546	20240415	120400	20687255	2080	2080	2080	2080	0
547	20240415	120300	20687255	2080	2080	2080	2080	0
548	20240415	120200	20687255	2080	2080	2080	2080	0
549	20240415	120100	20687255	2080	2080	2080	2080	0
550	20240415	120000	20687255	2080	2080	2080	2080	0
551	20240415	115900	20687255	2080	2080	2080	2080	0
552	20240415	115800	20687255	2080	2080	2080	2080	0
553	20240415	115700	20687255	2080	2080	2080	2080	15
554	20240415	115600	20656055	2080	2080	2080	2080	0
555	20240415	115500	20656055	2080	2080	2080	2080	0
556	20240415	115400	20656055	2080	2080	2080	2080	0
557	20240415	115300	20656055	2080	2080	2080	2080	0
558	20240415	115200	20656055	2080	2080	2080	2080	0
559	20240415	115100	20656055	2080	2080	2080	2080	0
560	20240415	115000	20656055	2080	2080	2080	2080	0
561	20240415	114900	20656055	2080	2080	2080	2080	0
562	20240415	114800	20656055	2080	2080	2080	2080	0
563	20240415	114700	20656055	2080	2080	2080	2080	0
564	20240415	114600	20656055	2080	2080	2080	2080	0
565	20240415	114500	20656055	2080	2080	2080	2080	0
566	20240415	114400	20656055	2080	2080	2080	2080	0
567	20240415	114300	20656055	2080	2080	2080	2080	0
568	20240415	114200	20656055	2080	2080	2080	2080	0
569	20240415	114100	20656055	2080	2080	2080	2080	0
570	20240415	114000	20656055	2080	2080	2080	2080	0
571	20240415	113900	20656055	2080	2080	2080	2080	0
572	20240415	113800	20656055	2080	2080	2080	2080	0
573	20240415	113700	20656055	2080	2080	2080	2080	0
574	20240415	113600	20656055	2080	2080	2080	2080	0
575	20240415	113500	20656055	2080	2080	2080	2080	0
576	20240415	113400	20656055	2080	2080	2080	2080	6
577	20240415	113300	20643575	2080	2080	2080	2080	0
578	20240415	113200	20643575	2080	2080	2080	2080	0
579	20240415	113100	20643575	2080	2080	2080	2080	0
580	20240415	113000	20643575	2080	2080	2080	2080	0
581	20240415	112900	20643575	2080	2080	2080	2080	0
582	20240415	112800	20643575	2080	2085	2085	2080	15
583	20240415	112700	20612350	2080	2080	2080	2080	50
584	20240415	112600	20508350	2085	2085	2085	2085	0
585	20240415	112500	20508350	2085	2085	2085	2085	0
586	20240415	112400	20508350	2085	2085	2085	2085	0
587	20240415	112300	20508350	2085	2085	2085	2085	0
588	20240415	112200	20508350	2085	2085	2085	2085	0
589	20240415	112100	20508350	2085	2085	2085	2085	0
590	20240415	112000	20508350	2085	2085	2085	2085	0
591	20240415	111900	20508350	2085	2085	2085	2085	0
592	20240415	111800	20508350	2085	2085	2085	2085	0
593	20240415	111700	20508350	2085	2085	2085	2085	0
594	20240415	111600	20508350	2085	2085	2085	2085	0
595	20240415	111500	20508350	2085	2085	2085	2085	0
596	20240415	111400	20508350	2085	2085	2085	2085	200
597	20240415	111300	20091350	2080	2080	2080	2080	5
598	20240415	111200	20080950	2080	2080	2080	2080	0
599	20240415	111100	20080950	2080	2080	2080	2080	0
600	20240415	111000	20080950	2080	2080	2080	2080	5
601	20240415	110900	20070550	2080	2080	2080	2080	0
602	20240415	110800	20070550	2080	2080	2080	2080	5
603	20240415	110700	20060150	2080	2080	2080	2080	0
604	20240415	110600	20060150	2080	2080	2080	2080	534
605	20240415	110500	18949430	2080	2080	2080	2080	0
606	20240415	110400	18949430	2080	2080	2080	2080	0
607	20240415	110300	18949430	2080	2080	2080	2080	0
608	20240415	110200	18949430	2080	2080	2080	2080	0
609	20240415	110100	18949430	2080	2080	2080	2080	0
610	20240415	110000	18949430	2080	2080	2080	2080	0
611	20240415	105900	18949430	2080	2080	2080	2080	0
612	20240415	105800	18949430	2080	2080	2080	2080	6
613	20240415	105700	18936950	2080	2080	2080	2080	0
614	20240415	105600	18936950	2080	2080	2080	2080	0
615	20240415	105500	18936950	2080	2080	2080	2080	5
616	20240415	105400	18926550	2080	2080	2080	2080	0
617	20240415	105300	18926550	2080	2080	2080	2080	32
618	20240415	105200	18859990	2080	2080	2080	2080	0
619	20240415	105100	18859990	2080	2080	2080	2080	0
620	20240415	105000	18859990	2080	2080	2080	2080	150
621	20240415	104900	18547990	2080	2080	2080	2080	0
622	20240415	104800	18547990	2080	2080	2080	2080	0
623	20240415	104700	18547990	2080	2080	2080	2080	727
624	20240415	104600	17035830	2080	2080	2080	2080	0
625	20240415	104500	17035830	2080	2080	2080	2080	355
626	20240415	104400	16297430	2085	2085	2085	2085	0
627	20240415	104300	16297430	2085	2085	2085	2085	100
628	20240415	104200	16088930	2085	2085	2085	2085	867
629	20240415	104100	14281235	2085	2085	2085	2085	0
630	20240415	104000	14281235	2085	2085	2085	2085	0
631	20240415	103900	14281235	2085	2085	2085	2085	5
632	20240415	103800	14270810	2085	2085	2085	2085	0
633	20240415	103700	14270810	2085	2085	2085	2085	0
634	20240415	103600	14270810	2085	2085	2085	2085	0
635	20240415	103500	14270810	2085	2085	2085	2085	0
636	20240415	103400	14270810	2085	2085	2085	2085	0
637	20240415	103300	14270810	2085	2085	2085	2085	0
638	20240415	103200	14270810	2085	2085	2085	2085	0
639	20240415	103100	14270810	2085	2085	2085	2085	16
640	20240415	103000	14237450	2085	2085	2085	2085	0
641	20240415	102900	14237450	2085	2085	2085	2085	0
642	20240415	102800	14237450	2085	2085	2085	2085	0
643	20240415	102700	14237450	2085	2085	2085	2085	0
644	20240415	102600	14237450	2085	2085	2085	2085	0
645	20240415	102500	14237450	2085	2085	2085	2085	0
646	20240415	102400	14237450	2085	2085	2085	2085	0
647	20240415	102300	14237450	2085	2085	2085	2085	0
648	20240415	102200	14237450	2085	2085	2085	2085	5
649	20240415	102100	14227025	2085	2085	2085	2085	0
650	20240415	102000	14227025	2085	2085	2085	2085	0
651	20240415	101900	14227025	2085	2085	2085	2085	50
652	20240415	101800	14122775	2085	2085	2085	2085	5
653	20240415	101700	14112350	2085	2085	2085	2085	4
654	20240415	101600	14104010	2085	2085	2085	2085	0
655	20240415	101500	14104010	2085	2085	2085	2085	0
656	20240415	101400	14104010	2085	2085	2085	2085	1
657	20240415	101300	14101925	2085	2085	2085	2085	0
658	20240415	101200	14101925	2085	2085	2085	2085	10
659	20240415	101100	14081075	2085	2085	2085	2085	0
660	20240415	101000	14081075	2085	2085	2085	2085	0
661	20240415	100900	14081075	2085	2085	2085	2085	0
662	20240415	100800	14081075	2085	2085	2085	2085	0
663	20240415	100700	14081075	2085	2085	2085	2085	0
664	20240415	100600	14081075	2085	2085	2085	2085	505
665	20240415	100500	13028150	2085	2085	2085	2085	0
666	20240415	100400	13028150	2085	2085	2085	2085	0
667	20240415	100300	13028150	2085	2085	2085	2085	5
668	20240415	100200	13017725	2085	2090	2090	2085	12
669	20240415	100100	12992655	2085	2085	2085	2085	4
670	20240415	100000	12984315	2090	2090	2090	2090	0
671	20240415	095900	12984315	2090	2090	2090	2090	0
672	20240415	095800	12984315	2090	2090	2090	2090	0
673	20240415	095700	12984315	2090	2090	2090	2090	0
674	20240415	095600	12984315	2090	2090	2090	2090	0
675	20240415	095500	12984315	2090	2090	2090	2090	0
676	20240415	095400	12984315	2090	2090	2090	2090	0
677	20240415	095300	12984315	2090	2090	2090	2090	200
678	20240415	095200	12566315	2090	2085	2090	2085	1464
679	20240415	095100	9508875	2080	2080	2080	2080	113
680	20240415	095000	9273835	2080	2080	2080	2080	100
681	20240415	094900	9065835	2080	2080	2080	2080	0
682	20240415	094800	9065835	2080	2080	2080	2080	0
683	20240415	094700	9065835	2080	2080	2080	2080	0
684	20240415	094600	9065835	2080	2080	2080	2080	0
685	20240415	094500	9065835	2080	2080	2080	2080	0
686	20240415	094400	9065835	2080	2080	2080	2080	124
687	20240415	094300	8807915	2080	2080	2080	2080	1409
688	20240415	094200	5877195	2080	2080	2080	2080	1
689	20240415	094100	5875115	2080	2080	2080	2080	1199
690	20240415	094000	3381195	2080	2080	2080	2080	110
691	20240415	093900	3152395	2085	2085	2085	2085	267
692	20240415	093800	2595700	2085	2085	2085	2085	0
693	20240415	093700	2595700	2085	2085	2085	2085	0
694	20240415	093600	2595700	2085	2085	2085	2085	0
695	20240415	093500	2595700	2085	2085	2085	2085	9
696	20240415	093400	2576935	2085	2085	2085	2085	256
697	20240415	093300	2043175	2085	2085	2085	2085	0
698	20240415	093200	2043175	2085	2085	2085	2085	6
699	20240415	093100	2030665	2085	2085	2085	2085	0
700	20240415	093000	2030665	2085	2085	2085	2085	23
701	20240415	092900	1982710	2085	2085	2085	2085	0
702	20240415	092800	1982710	2085	2085	2085	2085	20
703	20240415	092700	1941010	2085	2085	2085	2085	4
704	20240415	092600	1932670	2090	2090	2090	2090	5
705	20240415	092500	1922220	2090	2090	2090	2090	0
706	20240415	092400	1922220	2090	2090	2090	2090	0
707	20240415	092300	1922220	2090	2090	2090	2090	0
708	20240415	092200	1922220	2090	2090	2090	2090	0
709	20240415	092100	1922220	2090	2090	2090	2090	0
710	20240415	092000	1922220	2090	2090	2090	2090	0
711	20240415	091900	1922220	2090	2090	2090	2090	0
712	20240415	091800	1922220	2090	2090	2090	2090	0
713	20240415	091700	1922220	2090	2090	2090	2090	0
714	20240415	091600	1922220	2090	2090	2090	2090	0
715	20240415	091500	1922220	2090	2090	2090	2090	200
716	20240415	091400	1504220	2090	2090	2090	2090	5
717	20240415	091300	1493770	2090	2090	2090	2090	100
718	20240415	091200	1284770	2085	2085	2085	2085	308
719	20240415	091100	642590	2080	2075	2080	2075	182
720	20240415	091000	264045	2075	2075	2075	2075	0
721	20240415	090900	264045	2075	2075	2075	2075	0
722	20240415	090800	264045	2075	2075	2075	2075	0
723	20240415	090700	264045	2075	2075	2075	2075	0
724	20240415	090600	264045	2075	2075	2075	2075	0
725	20240415	090500	264045	2075	2075	2075	2075	0
726	20240415	090400	264045	2075	2075	2075	2075	0
727	20240415	090300	264045	2075	2075	2075	2075	18
728	20240415	090200	226695	2075	2075	2075	2075	5
729	20240415	090100	216320	2080	2080	2080	2080	104
730	20240415	090000	0	2080	2080	2080	2080	0