KissMeData/469900/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	211100	13896865	2090	2090	2090	2090	1
3	20240419	211000	13896865	2090	2090	2090	2090	0
4	20240419	210900	13896865	2090	2090	2090	2090	0
5	20240419	210800	13896865	2090	2090	2090	2090	0
6	20240419	210700	13896865	2090	2090	2090	2090	0
7	20240419	210600	13896865	2090	2090	2090	2090	0
8	20240419	210500	13896865	2090	2090	2090	2090	0
9	20240419	210400	13896865	2090	2090	2090	2090	0
10	20240419	210300	13896865	2090	2090	2090	2090	0
11	20240419	210200	13896865	2090	2090	2090	2090	0
12	20240419	210100	13896865	2090	2090	2090	2090	0
13	20240419	210000	13896865	2090	2090	2090	2090	0
14	20240419	205900	13896865	2090	2090	2090	2090	0
15	20240419	205800	13896865	2090	2090	2090	2090	0
16	20240419	205700	13896865	2090	2090	2090	2090	0
17	20240419	205600	13896865	2090	2090	2090	2090	0
18	20240419	205500	13896865	2090	2090	2090	2090	0
19	20240419	205400	13896865	2090	2090	2090	2090	0
20	20240419	205300	13896865	2090	2090	2090	2090	0
21	20240419	205200	13896865	2090	2090	2090	2090	0
22	20240419	205100	13896865	2090	2090	2090	2090	0
23	20240419	205000	13896865	2090	2090	2090	2090	0
24	20240419	204900	13896865	2090	2090	2090	2090	0
25	20240419	204800	13896865	2090	2090	2090	2090	0
26	20240419	204700	13896865	2090	2090	2090	2090	0
27	20240419	204600	13896865	2090	2090	2090	2090	0
28	20240419	204500	13896865	2090	2090	2090	2090	0
29	20240419	204400	13896865	2090	2090	2090	2090	0
30	20240419	204300	13896865	2090	2090	2090	2090	0
31	20240419	204200	13896865	2090	2090	2090	2090	0
32	20240419	204100	13896865	2090	2090	2090	2090	1
33	20240419	204000	13896865	2090	2090	2090	2090	0
34	20240419	203900	13896865	2090	2090	2090	2090	0
35	20240419	203800	13896865	2090	2090	2090	2090	0
36	20240419	203700	13896865	2090	2090	2090	2090	0
37	20240419	203600	13896865	2090	2090	2090	2090	0
38	20240419	203500	13896865	2090	2090	2090	2090	0
39	20240419	203400	13896865	2090	2090	2090	2090	0
40	20240419	203300	13896865	2090	2090	2090	2090	0
41	20240419	203200	13896865	2090	2090	2090	2090	0
42	20240419	203100	13896865	2090	2090	2090	2090	0
43	20240419	203000	13896865	2090	2090	2090	2090	0
44	20240419	202900	13896865	2090	2090	2090	2090	0
45	20240419	202800	13896865	2090	2090	2090	2090	0
46	20240419	202700	13896865	2090	2090	2090	2090	0
47	20240419	202600	13896865	2090	2090	2090	2090	0
48	20240419	202500	13896865	2090	2090	2090	2090	0
49	20240419	202400	13896865	2090	2090	2090	2090	0
50	20240419	202300	13896865	2090	2090	2090	2090	0
51	20240419	202200	13896865	2090	2090	2090	2090	0
52	20240419	202100	13896865	2090	2090	2090	2090	0
53	20240419	202000	13896865	2090	2090	2090	2090	0
54	20240419	201900	13896865	2090	2090	2090	2090	0
55	20240419	201800	13896865	2090	2090	2090	2090	0
56	20240419	201700	13896865	2090	2090	2090	2090	0
57	20240419	201600	13896865	2090	2090	2090	2090	0
58	20240419	201500	13896865	2090	2090	2090	2090	0
59	20240419	201400	13896865	2090	2090	2090	2090	0
60	20240419	201300	13896865	2090	2090	2090	2090	0
61	20240419	201200	13896865	2090	2090	2090	2090	0
62	20240419	201100	13896865	2090	2090	2090	2090	1
63	20240419	201000	13896865	2090	2090	2090	2090	0
64	20240419	200900	13896865	2090	2090	2090	2090	0
65	20240419	200800	13896865	2090	2090	2090	2090	0
66	20240419	200700	13896865	2090	2090	2090	2090	0
67	20240419	200600	13896865	2090	2090	2090	2090	0
68	20240419	200500	13896865	2090	2090	2090	2090	0
69	20240419	200400	13896865	2090	2090	2090	2090	0
70	20240419	200300	13896865	2090	2090	2090	2090	0
71	20240419	200200	13896865	2090	2090	2090	2090	0
72	20240419	200100	13896865	2090	2090	2090	2090	0
73	20240419	200000	13896865	2090	2090	2090	2090	0
74	20240419	195900	13896865	2090	2090	2090	2090	0
75	20240419	195800	13896865	2090	2090	2090	2090	0
76	20240419	195700	13896865	2090	2090	2090	2090	0
77	20240419	195600	13896865	2090	2090	2090	2090	0
78	20240419	195500	13896865	2090	2090	2090	2090	0
79	20240419	195400	13896865	2090	2090	2090	2090	0
80	20240419	195300	13896865	2090	2090	2090	2090	0
81	20240419	195200	13896865	2090	2090	2090	2090	0
82	20240419	195100	13896865	2090	2090	2090	2090	0
83	20240419	195000	13896865	2090	2090	2090	2090	0
84	20240419	194900	13896865	2090	2090	2090	2090	0
85	20240419	194800	13896865	2090	2090	2090	2090	0
86	20240419	194700	13896865	2090	2090	2090	2090	0
87	20240419	194600	13896865	2090	2090	2090	2090	0
88	20240419	194500	13896865	2090	2090	2090	2090	0
89	20240419	194400	13896865	2090	2090	2090	2090	0
90	20240419	194300	13896865	2090	2090	2090	2090	0
91	20240419	194200	13896865	2090	2090	2090	2090	0
92	20240419	194100	13896865	2090	2090	2090	2090	1
93	20240419	194000	13896865	2090	2090	2090	2090	0
94	20240419	193900	13896865	2090	2090	2090	2090	0
95	20240419	193800	13896865	2090	2090	2090	2090	0
96	20240419	193700	13896865	2090	2090	2090	2090	0
97	20240419	193600	13896865	2090	2090	2090	2090	0
98	20240419	193500	13896865	2090	2090	2090	2090	0
99	20240419	193400	13896865	2090	2090	2090	2090	0
100	20240419	193300	13896865	2090	2090	2090	2090	0
101	20240419	193200	13896865	2090	2090	2090	2090	0
102	20240419	193100	13896865	2090	2090	2090	2090	0
103	20240419	193000	13896865	2090	2090	2090	2090	0
104	20240419	192900	13896865	2090	2090	2090	2090	0
105	20240419	192800	13896865	2090	2090	2090	2090	0
106	20240419	192700	13896865	2090	2090	2090	2090	0
107	20240419	192600	13896865	2090	2090	2090	2090	0
108	20240419	192500	13896865	2090	2090	2090	2090	0
109	20240419	192400	13896865	2090	2090	2090	2090	0
110	20240419	192300	13896865	2090	2090	2090	2090	0
111	20240419	192200	13896865	2090	2090	2090	2090	0
112	20240419	192100	13896865	2090	2090	2090	2090	0
113	20240419	192000	13896865	2090	2090	2090	2090	0
114	20240419	191900	13896865	2090	2090	2090	2090	0
115	20240419	191800	13896865	2090	2090	2090	2090	0
116	20240419	191700	13896865	2090	2090	2090	2090	0
117	20240419	191600	13896865	2090	2090	2090	2090	0
118	20240419	191500	13896865	2090	2090	2090	2090	0
119	20240419	191400	13896865	2090	2090	2090	2090	0
120	20240419	191300	13896865	2090	2090	2090	2090	0
121	20240419	191200	13896865	2090	2090	2090	2090	0
122	20240419	191100	13896865	2090	2090	2090	2090	1
123	20240419	191000	13896865	2090	2090	2090	2090	0
124	20240419	190900	13896865	2090	2090	2090	2090	0
125	20240419	190800	13896865	2090	2090	2090	2090	0
126	20240419	190700	13896865	2090	2090	2090	2090	0
127	20240419	190600	13896865	2090	2090	2090	2090	0
128	20240419	190500	13896865	2090	2090	2090	2090	0
129	20240419	190400	13896865	2090	2090	2090	2090	0
130	20240419	190300	13896865	2090	2090	2090	2090	0
131	20240419	190200	13896865	2090	2090	2090	2090	0
132	20240419	190100	13896865	2090	2090	2090	2090	0
133	20240419	190000	13896865	2090	2090	2090	2090	0
134	20240419	185900	13896865	2090	2090	2090	2090	0
135	20240419	185800	13896865	2090	2090	2090	2090	0
136	20240419	185700	13896865	2090	2090	2090	2090	0
137	20240419	185600	13896865	2090	2090	2090	2090	0
138	20240419	185500	13896865	2090	2090	2090	2090	0
139	20240419	185400	13896865	2090	2090	2090	2090	0
140	20240419	185300	13896865	2090	2090	2090	2090	0
141	20240419	185200	13896865	2090	2090	2090	2090	0
142	20240419	185100	13896865	2090	2090	2090	2090	0
143	20240419	185000	13896865	2090	2090	2090	2090	0
144	20240419	184900	13896865	2090	2090	2090	2090	0
145	20240419	184800	13896865	2090	2090	2090	2090	0
146	20240419	184700	13896865	2090	2090	2090	2090	0
147	20240419	184600	13896865	2090	2090	2090	2090	0
148	20240419	184500	13896865	2090	2090	2090	2090	0
149	20240419	184400	13896865	2090	2090	2090	2090	0
150	20240419	184300	13896865	2090	2090	2090	2090	0
151	20240419	184200	13896865	2090	2090	2090	2090	0
152	20240419	184100	13896865	2090	2090	2090	2090	1
153	20240419	184000	13896865	2090	2090	2090	2090	0
154	20240419	183900	13896865	2090	2090	2090	2090	0
155	20240419	183800	13896865	2090	2090	2090	2090	0
156	20240419	183700	13896865	2090	2090	2090	2090	0
157	20240419	183600	13896865	2090	2090	2090	2090	0
158	20240419	183500	13896865	2090	2090	2090	2090	0
159	20240419	183400	13896865	2090	2090	2090	2090	0
160	20240419	183300	13896865	2090	2090	2090	2090	0
161	20240419	183200	13896865	2090	2090	2090	2090	0
162	20240419	183100	13896865	2090	2090	2090	2090	0
163	20240419	183000	13896865	2090	2090	2090	2090	0
164	20240419	182900	13896865	2090	2090	2090	2090	0
165	20240419	182800	13896865	2090	2090	2090	2090	0
166	20240419	182700	13896865	2090	2090	2090	2090	0
167	20240419	182600	13896865	2090	2090	2090	2090	0
168	20240419	182500	13896865	2090	2090	2090	2090	0
169	20240419	182400	13896865	2090	2090	2090	2090	0
170	20240419	182300	13896865	2090	2090	2090	2090	0
171	20240419	182200	13896865	2090	2090	2090	2090	0
172	20240419	182100	13896865	2090	2090	2090	2090	0
173	20240419	182000	13896865	2090	2090	2090	2090	0
174	20240419	181900	13896865	2090	2090	2090	2090	0
175	20240419	181800	13896865	2090	2090	2090	2090	0
176	20240419	181700	13896865	2090	2090	2090	2090	0
177	20240419	181600	13896865	2090	2090	2090	2090	0
178	20240419	181500	13896865	2090	2090	2090	2090	0
179	20240419	181400	13896865	2090	2090	2090	2090	0
180	20240419	181300	13896865	2090	2090	2090	2090	0
181	20240419	181200	13896865	2090	2090	2090	2090	0
182	20240419	181100	13896865	2090	2090	2090	2090	1
183	20240419	181000	13896865	2090	2090	2090	2090	0
184	20240419	180900	13896865	2090	2090	2090	2090	0
185	20240419	180800	13896865	2090	2090	2090	2090	0
186	20240419	180700	13896865	2090	2090	2090	2090	0
187	20240419	180600	13896865	2090	2090	2090	2090	0
188	20240419	180500	13896865	2090	2090	2090	2090	0
189	20240419	180400	13896865	2090	2090	2090	2090	0
190	20240419	180300	13896865	2090	2090	2090	2090	0
191	20240419	180200	13896865	2090	2090	2090	2090	0
192	20240419	180100	13896865	2090	2090	2090	2090	0
193	20240419	180000	13896865	2090	2090	2090	2090	0
194	20240419	175900	13896865	2090	2090	2090	2090	0
195	20240419	175800	13896865	2090	2090	2090	2090	0
196	20240419	175700	13896865	2090	2090	2090	2090	0
197	20240419	175600	13896865	2090	2090	2090	2090	0
198	20240419	175500	13896865	2090	2090	2090	2090	0
199	20240419	175400	13896865	2090	2090	2090	2090	0
200	20240419	175300	13896865	2090	2090	2090	2090	0
201	20240419	175200	13896865	2090	2090	2090	2090	0
202	20240419	175100	13896865	2090	2090	2090	2090	0
203	20240419	175000	13896865	2090	2090	2090	2090	0
204	20240419	174900	13896865	2090	2090	2090	2090	0
205	20240419	174800	13896865	2090	2090	2090	2090	0
206	20240419	174700	13896865	2090	2090	2090	2090	0
207	20240419	174600	13896865	2090	2090	2090	2090	0
208	20240419	174500	13896865	2090	2090	2090	2090	0
209	20240419	174400	13896865	2090	2090	2090	2090	0
210	20240419	174300	13896865	2090	2090	2090	2090	0
211	20240419	174200	13896865	2090	2090	2090	2090	0
212	20240419	174100	13896865	2090	2090	2090	2090	1
213	20240419	174000	13896865	2090	2090	2090	2090	0
214	20240419	173900	13896865	2090	2090	2090	2090	0
215	20240419	173800	13896865	2090	2090	2090	2090	0
216	20240419	173700	13896865	2090	2090	2090	2090	0
217	20240419	173600	13896865	2090	2090	2090	2090	0
218	20240419	173500	13896865	2090	2090	2090	2090	0
219	20240419	173400	13896865	2090	2090	2090	2090	0
220	20240419	173300	13896865	2090	2090	2090	2090	0
221	20240419	173200	13896865	2090	2090	2090	2090	0
222	20240419	173100	13896865	2090	2090	2090	2090	0
223	20240419	173000	13896865	2090	2090	2090	2090	0
224	20240419	172900	13896865	2090	2090	2090	2090	0
225	20240419	172800	13896865	2090	2090	2090	2090	0
226	20240419	172700	13896865	2090	2090	2090	2090	0
227	20240419	172600	13896865	2090	2090	2090	2090	0
228	20240419	172500	13896865	2090	2090	2090	2090	0
229	20240419	172400	13896865	2090	2090	2090	2090	0
230	20240419	172300	13896865	2090	2090	2090	2090	0
231	20240419	172200	13896865	2090	2090	2090	2090	0
232	20240419	172100	13896865	2090	2090	2090	2090	0
233	20240419	172000	13896865	2090	2090	2090	2090	0
234	20240419	171900	13896865	2090	2090	2090	2090	0
235	20240419	171800	13896865	2090	2090	2090	2090	0
236	20240419	171700	13896865	2090	2090	2090	2090	0
237	20240419	171600	13896865	2090	2090	2090	2090	0
238	20240419	171500	13896865	2090	2090	2090	2090	0
239	20240419	171400	13896865	2090	2090	2090	2090	0
240	20240419	171300	13896865	2090	2090	2090	2090	0
241	20240419	171200	13896865	2090	2090	2090	2090	0
242	20240419	171100	13896865	2090	2090	2090	2090	1
243	20240419	171000	13896865	2090	2090	2090	2090	0
244	20240419	170900	13896865	2090	2090	2090	2090	0
245	20240419	170800	13896865	2090	2090	2090	2090	0
246	20240419	170700	13896865	2090	2090	2090	2090	0
247	20240419	170600	13896865	2090	2090	2090	2090	0
248	20240419	170500	13896865	2090	2090	2090	2090	0
249	20240419	170400	13896865	2090	2090	2090	2090	0
250	20240419	170300	13896865	2090	2090	2090	2090	0
251	20240419	170200	13896865	2090	2090	2090	2090	0
252	20240419	170100	13896865	2090	2090	2090	2090	0
253	20240419	170000	13896865	2090	2090	2090	2090	0
254	20240419	165900	13896865	2090	2090	2090	2090	0
255	20240419	165800	13896865	2090	2090	2090	2090	0
256	20240419	165700	13896865	2090	2090	2090	2090	0
257	20240419	165600	13896865	2090	2090	2090	2090	0
258	20240419	165500	13896865	2090	2090	2090	2090	0
259	20240419	165400	13896865	2090	2090	2090	2090	0
260	20240419	165300	13896865	2090	2090	2090	2090	0
261	20240419	165200	13896865	2090	2090	2090	2090	0
262	20240419	165100	13896865	2090	2090	2090	2090	0
263	20240419	165000	13896865	2090	2090	2090	2090	0
264	20240419	164900	13896865	2090	2090	2090	2090	0
265	20240419	164800	13896865	2090	2090	2090	2090	0
266	20240419	164700	13896865	2090	2090	2090	2090	0
267	20240419	164600	13896865	2090	2090	2090	2090	0
268	20240419	164500	13896865	2090	2090	2090	2090	0
269	20240419	164400	13896865	2090	2090	2090	2090	0
270	20240419	164300	13896865	2090	2090	2090	2090	0
271	20240419	164200	13896865	2090	2090	2090	2090	0
272	20240419	164100	13896865	2090	2090	2090	2090	1
273	20240419	164000	13896865	2090	2090	2090	2090	0
274	20240419	163900	13896865	2090	2090	2090	2090	0
275	20240419	163800	13896865	2090	2090	2090	2090	0
276	20240419	163700	13896865	2090	2090	2090	2090	0
277	20240419	163600	13896865	2090	2090	2090	2090	0
278	20240419	163500	13896865	2090	2090	2090	2090	0
279	20240419	163400	13896865	2090	2090	2090	2090	0
280	20240419	163300	13896865	2090	2090	2090	2090	0
281	20240419	163200	13896865	2090	2090	2090	2090	0
282	20240419	163100	13896865	2090	2090	2090	2090	0
283	20240419	163000	13896865	2090	2090	2090	2090	0
284	20240419	162900	13896865	2090	2090	2090	2090	0
285	20240419	162800	13896865	2090	2090	2090	2090	0
286	20240419	162700	13896865	2090	2090	2090	2090	0
287	20240419	162600	13896865	2090	2090	2090	2090	0
288	20240419	162500	13896865	2090	2090	2090	2090	0
289	20240419	162400	13896865	2090	2090	2090	2090	0
290	20240419	162300	13896865	2090	2090	2090	2090	0
291	20240419	162200	13896865	2090	2090	2090	2090	0
292	20240419	162100	13896865	2090	2090	2090	2090	0
293	20240419	162000	13896865	2090	2090	2090	2090	0
294	20240419	161900	13896865	2090	2090	2090	2090	0
295	20240419	161800	13896865	2090	2090	2090	2090	0
296	20240419	161700	13896865	2090	2090	2090	2090	0
297	20240419	161600	13896865	2090	2090	2090	2090	0
298	20240419	161500	13896865	2090	2090	2090	2090	0
299	20240419	161400	13896865	2090	2090	2090	2090	0
300	20240419	161300	13896865	2090	2090	2090	2090	0
301	20240419	161200	13896865	2090	2090	2090	2090	0
302	20240419	161100	13896865	2090	2090	2090	2090	1
303	20240419	161000	13896865	2090	2090	2090	2090	0
304	20240419	160900	13896865	2090	2090	2090	2090	0
305	20240419	160800	13896865	2090	2090	2090	2090	0
306	20240419	160700	13896865	2090	2090	2090	2090	0
307	20240419	160600	13896865	2090	2090	2090	2090	0
308	20240419	160500	13896865	2090	2090	2090	2090	0
309	20240419	160400	13896865	2090	2090	2090	2090	0
310	20240419	160300	13896865	2090	2090	2090	2090	0
311	20240419	160200	13896865	2090	2090	2090	2090	0
312	20240419	160100	13896865	2090	2090	2090	2090	0
313	20240419	160000	13896865	2090	2090	2090	2090	0
314	20240419	155900	13896865	2090	2090	2090	2090	0
315	20240419	155800	13896865	2090	2090	2090	2090	0
316	20240419	155700	13896865	2090	2090	2090	2090	0
317	20240419	155600	13896865	2090	2090	2090	2090	0
318	20240419	155500	13896865	2090	2090	2090	2090	0
319	20240419	155400	13896865	2090	2090	2090	2090	0
320	20240419	155300	13896865	2090	2090	2090	2090	0
321	20240419	155200	13896865	2090	2090	2090	2090	0
322	20240419	155100	13896865	2090	2090	2090	2090	0
323	20240419	155000	13896865	2090	2090	2090	2090	0
324	20240419	154900	13896865	2090	2090	2090	2090	0
325	20240419	154800	13896865	2090	2090	2090	2090	0
326	20240419	154700	13896865	2090	2090	2090	2090	0
327	20240419	154600	13896865	2090	2090	2090	2090	0
328	20240419	154500	13896865	2090	2090	2090	2090	0
329	20240419	154400	13896865	2090	2090	2090	2090	0
330	20240419	154300	13896865	2090	2090	2090	2090	0
331	20240419	154200	13896865	2090	2090	2090	2090	0
332	20240419	154100	13896865	2090	2090	2090	2090	1
333	20240419	154000	13896865	2090	2090	2090	2090	0
334	20240419	153900	13896865	2090	2090	2090	2090	0
335	20240419	153800	13896865	2090	2090	2090	2090	0
336	20240419	153700	13896865	2090	2090	2090	2090	0
337	20240419	153600	13896865	2090	2090	2090	2090	0
338	20240419	153500	13896865	2090	2090	2090	2090	0
339	20240419	153400	13896865	2090	2090	2090	2090	0
340	20240419	153300	13896865	2090	2090	2090	2090	0
341	20240419	153200	13896865	2090	2090	2090	2090	0
342	20240419	153100	13896865	2090	2090	2090	2090	0
343	20240419	153000	13896865	2090	2090	2090	2090	0
344	20240419	152900	13896865	2090	2090	2090	2090	0
345	20240419	152800	13896865	2090	2090	2090	2090	0
346	20240419	152700	13896865	2090	2090	2090	2090	0
347	20240419	152600	13896865	2090	2090	2090	2090	0
348	20240419	152500	13896865	2090	2090	2090	2090	0
349	20240419	152400	13896865	2090	2090	2090	2090	0
350	20240419	152300	13896865	2090	2090	2090	2090	0
351	20240419	152200	13896865	2090	2090	2090	2090	0
352	20240419	152100	13896865	2090	2090	2090	2090	0
353	20240419	152000	13896865	2090	2090	2090	2090	0
354	20240419	151900	13896865	2090	2090	2090	2090	0
355	20240419	151800	13896865	2090	2090	2090	2090	0
356	20240419	151700	13896865	2090	2090	2090	2090	1
357	20240419	151600	13894775	2080	2080	2080	2080	0
358	20240419	151500	13894775	2080	2080	2080	2080	0
359	20240419	151400	13894775	2080	2080	2080	2080	345
360	20240419	151300	13177175	2085	2085	2085	2085	100
361	20240419	151200	12968675	2090	2090	2090	2090	0
362	20240419	151100	12968675	2090	2090	2090	2090	0
363	20240419	151000	12968675	2090	2090	2090	2090	0
364	20240419	150900	12968675	2090	2090	2090	2090	0
365	20240419	150800	12968675	2090	2090	2090	2090	0
366	20240419	150700	12968675	2090	2090	2090	2090	0
367	20240419	150600	12968675	2090	2090	2090	2090	0
368	20240419	150500	12968675	2090	2090	2090	2090	1
369	20240419	150400	12966585	2080	2080	2080	2080	0
370	20240419	150300	12966585	2080	2080	2080	2080	0
371	20240419	150200	12966585	2080	2085	2085	2080	374
372	20240419	150100	12187290	2090	2090	2090	2090	0
373	20240419	150000	12187290	2090	2090	2090	2090	30
374	20240419	145900	12124590	2090	2090	2090	2090	0
375	20240419	145800	12124590	2090	2090	2090	2090	0
376	20240419	145700	12124590	2090	2090	2090	2090	0
377	20240419	145600	12124590	2090	2090	2090	2090	30
378	20240419	145500	12061890	2090	2090	2090	2090	0
379	20240419	145400	12061890	2090	2090	2090	2090	0
380	20240419	145300	12061890	2090	2090	2090	2090	30
381	20240419	145200	11999190	2090	2090	2090	2090	0
382	20240419	145100	11999190	2090	2090	2090	2090	0
383	20240419	145000	11999190	2090	2090	2090	2090	0
384	20240419	144900	11999190	2090	2090	2090	2090	30
385	20240419	144800	11936490	2090	2090	2090	2090	0
386	20240419	144700	11936490	2090	2090	2090	2090	0
387	20240419	144600	11936490	2090	2090	2090	2090	30
388	20240419	144500	11873790	2090	2090	2090	2090	0
389	20240419	144400	11873790	2090	2090	2090	2090	0
390	20240419	144300	11873790	2090	2090	2090	2090	0
391	20240419	144200	11873790	2090	2090	2090	2090	30
392	20240419	144100	11811090	2090	2090	2090	2090	0
393	20240419	144000	11811090	2090	2090	2090	2090	0
394	20240419	143900	11811090	2090	2090	2090	2090	30
395	20240419	143800	11748390	2090	2090	2090	2090	0
396	20240419	143700	11748390	2090	2090	2090	2090	10
397	20240419	143600	11727490	2090	2090	2090	2090	30
398	20240419	143500	11664790	2090	2090	2090	2090	0
399	20240419	143400	11664790	2090	2090	2090	2090	0
400	20240419	143300	11664790	2090	2090	2090	2090	0
401	20240419	143200	11664790	2090	2090	2090	2090	30
402	20240419	143100	11602090	2090	2090	2090	2090	0
403	20240419	143000	11602090	2090	2090	2090	2090	0
404	20240419	142900	11602090	2090	2090	2090	2090	30
405	20240419	142800	11539390	2085	2085	2085	2085	100
406	20240419	142700	11330890	2090	2090	2090	2090	0
407	20240419	142600	11330890	2090	2090	2090	2090	0
408	20240419	142500	11330890	2090	2090	2090	2090	30
409	20240419	142400	11268190	2090	2090	2090	2090	0
410	20240419	142300	11268190	2090	2090	2090	2090	0
411	20240419	142200	11268190	2090	2090	2090	2090	30
412	20240419	142100	11205490	2090	2090	2090	2090	0
413	20240419	142000	11205490	2090	2090	2090	2090	0
414	20240419	141900	11205490	2090	2090	2090	2090	30
415	20240419	141800	11142790	2090	2090	2090	2090	0
416	20240419	141700	11142790	2090	2090	2090	2090	0
417	20240419	141600	11142790	2090	2090	2090	2090	0
418	20240419	141500	11142790	2090	2090	2090	2090	30
419	20240419	141400	11080090	2085	2085	2085	2085	7
420	20240419	141300	11065495	2085	2085	2085	2085	100
421	20240419	141200	10856995	2090	2090	2090	2090	30
422	20240419	141100	10794295	2090	2090	2090	2090	0
423	20240419	141000	10794295	2090	2090	2090	2090	0
424	20240419	140900	10794295	2090	2090	2090	2090	30
425	20240419	140800	10731595	2085	2085	2085	2085	0
426	20240419	140700	10731595	2085	2085	2085	2085	0
427	20240419	140600	10731595	2085	2085	2085	2085	0
428	20240419	140500	10731595	2085	2090	2090	2085	253
429	20240419	140400	10203940	2090	2090	2090	2090	0
430	20240419	140300	10203940	2090	2090	2090	2090	0
431	20240419	140200	10203940	2090	2090	2090	2090	30
432	20240419	140100	10141240	2090	2090	2090	2090	0
433	20240419	140000	10141240	2090	2090	2090	2090	0
434	20240419	135900	10141240	2090	2090	2090	2090	0
435	20240419	135800	10141240	2090	2090	2090	2090	30
436	20240419	135700	10078540	2090	2090	2090	2090	0
437	20240419	135600	10078540	2090	2090	2090	2090	0
438	20240419	135500	10078540	2090	2085	2090	2085	35
439	20240419	135400	10005415	2090	2090	2090	2090	0
440	20240419	135300	10005415	2090	2090	2090	2090	0
441	20240419	135200	10005415	2090	2090	2090	2090	0
442	20240419	135100	10005415	2090	2090	2090	2090	30
443	20240419	135000	9942715	2090	2090	2090	2090	0
444	20240419	134900	9942715	2090	2090	2090	2090	0
445	20240419	134800	9942715	2090	2090	2090	2090	60
446	20240419	134700	9817315	2095	2095	2095	2095	0
447	20240419	134600	9817315	2095	2095	2095	2095	0
448	20240419	134500	9817315	2095	2095	2095	2095	0
449	20240419	134400	9817315	2095	2095	2095	2095	0
450	20240419	134300	9817315	2095	2095	2095	2095	158
451	20240419	134200	9486305	2090	2090	2090	2090	30
452	20240419	134100	9423605	2090	2090	2090	2090	0
453	20240419	134000	9423605	2090	2090	2090	2090	0
454	20240419	133900	9423605	2090	2090	2090	2090	0
455	20240419	133800	9423605	2090	2095	2100	2090	190
456	20240419	133700	9025910	2090	2090	2090	2090	0
457	20240419	133600	9025910	2090	2090	2090	2090	0
458	20240419	133500	9025910	2090	2090	2090	2090	30
459	20240419	133400	8963210	2085	2085	2085	2085	0
460	20240419	133300	8963210	2085	2085	2085	2085	0
461	20240419	133200	8963210	2085	2090	2090	2085	1080
462	20240419	133100	6711260	2090	2090	2090	2090	0
463	20240419	133000	6711260	2090	2090	2090	2090	0
464	20240419	132900	6711260	2090	2090	2090	2090	0
465	20240419	132800	6711260	2090	2090	2090	2090	30
466	20240419	132700	6648560	2090	2090	2090	2090	0
467	20240419	132600	6648560	2090	2090	2090	2090	30
468	20240419	132500	6585860	2085	2085	2085	2085	0
469	20240419	132400	6585860	2085	2085	2085	2085	0
470	20240419	132300	6585860	2085	2085	2085	2085	5
471	20240419	132200	6575435	2090	2090	2090	2090	30
472	20240419	132100	6512735	2090	2090	2090	2090	0
473	20240419	132000	6512735	2090	2090	2090	2090	0
474	20240419	131900	6512735	2090	2090	2090	2090	0
475	20240419	131800	6512735	2090	2090	2090	2090	60
476	20240419	131700	6387335	2100	2100	2100	2100	0
477	20240419	131600	6387335	2100	2100	2100	2100	129
478	20240419	131500	6116435	2090	2090	2090	2090	0
479	20240419	131400	6116435	2090	2090	2090	2090	0
480	20240419	131300	6116435	2090	2090	2090	2090	30
481	20240419	131200	6053735	2090	2090	2090	2090	0
482	20240419	131100	6053735	2090	2090	2090	2090	30
483	20240419	131000	5991035	2095	2095	2095	2095	0
484	20240419	130900	5991035	2095	2095	2095	2095	0
485	20240419	130800	5991035	2095	2095	2095	2095	75
486	20240419	130700	5833910	2090	2090	2090	2090	0
487	20240419	130600	5833910	2090	2090	2090	2090	0
488	20240419	130500	5833910	2090	2090	2090	2090	30
489	20240419	130400	5771210	2090	2090	2090	2090	0
490	20240419	130300	5771210	2090	2090	2090	2090	0
491	20240419	130200	5771210	2090	2090	2090	2090	0
492	20240419	130100	5771210	2090	2090	2090	2090	30
493	20240419	130000	5708510	2090	2090	2090	2090	0
494	20240419	125900	5708510	2090	2090	2090	2090	0
495	20240419	125800	5708510	2090	2090	2090	2090	0
496	20240419	125700	5708510	2090	2090	2090	2090	57
497	20240419	125600	5589380	2090	2090	2090	2090	0
498	20240419	125500	5589380	2090	2090	2090	2090	0
499	20240419	125400	5589380	2090	2090	2090	2090	3
500	20240419	125300	5583110	2090	2090	2090	2090	0
501	20240419	125200	5583110	2090	2090	2090	2090	3
502	20240419	125100	5576840	2090	2090	2090	2090	0
503	20240419	125000	5576840	2090	2090	2090	2090	30
504	20240419	124900	5514140	2090	2090	2090	2090	122
505	20240419	124800	5259160	2090	2090	2090	2090	0
506	20240419	124700	5259160	2090	2090	2090	2090	0
507	20240419	124600	5259160	2090	2090	2090	2090	0
508	20240419	124500	5259160	2090	2090	2090	2090	0
509	20240419	124400	5259160	2090	2090	2090	2090	0
510	20240419	124300	5259160	2090	2090	2090	2090	0
511	20240419	124200	5259160	2090	2090	2090	2090	0
512	20240419	124100	5259160	2090	2090	2090	2090	1
513	20240419	124000	5257070	2090	2090	2090	2090	0
514	20240419	123900	5257070	2090	2090	2090	2090	0
515	20240419	123800	5257070	2090	2090	2090	2090	0
516	20240419	123700	5257070	2090	2090	2090	2090	0
517	20240419	123600	5257070	2090	2090	2090	2090	0
518	20240419	123500	5257070	2090	2090	2090	2090	317
519	20240419	123400	4594540	2090	2090	2090	2090	0
520	20240419	123300	4594540	2090	2090	2090	2090	0
521	20240419	123200	4594540	2090	2090	2090	2090	0
522	20240419	123100	4594540	2090	2090	2090	2090	0
523	20240419	123000	4594540	2090	2090	2090	2090	0
524	20240419	122900	4594540	2090	2090	2090	2090	0
525	20240419	122800	4594540	2090	2090	2090	2090	0
526	20240419	122700	4594540	2090	2090	2090	2090	0
527	20240419	122600	4594540	2090	2090	2090	2090	0
528	20240419	122500	4594540	2090	2090	2090	2090	0
529	20240419	122400	4594540	2090	2090	2090	2090	0
530	20240419	122300	4594540	2090	2090	2090	2090	0
531	20240419	122200	4594540	2090	2090	2090	2090	0
532	20240419	122100	4594540	2090	2090	2090	2090	0
533	20240419	122000	4594540	2090	2090	2090	2090	0
534	20240419	121900	4594540	2090	2090	2090	2090	0
535	20240419	121800	4594540	2090	2090	2090	2090	0
536	20240419	121700	4594540	2090	2090	2090	2090	0
537	20240419	121600	4594540	2090	2090	2090	2090	0
538	20240419	121500	4594540	2090	2090	2090	2090	0
539	20240419	121400	4594540	2090	2090	2090	2090	5
540	20240419	121300	4584090	2090	2090	2090	2090	0
541	20240419	121200	4584090	2090	2090	2090	2090	0
542	20240419	121100	4584090	2090	2090	2090	2090	0
543	20240419	121000	4584090	2090	2090	2090	2090	0
544	20240419	120900	4584090	2090	2090	2090	2090	15
545	20240419	120800	4552740	2090	2090	2090	2090	0
546	20240419	120700	4552740	2090	2090	2090	2090	0
547	20240419	120600	4552740	2090	2090	2090	2090	0
548	20240419	120500	4552740	2090	2090	2090	2090	0
549	20240419	120400	4552740	2090	2090	2090	2090	0
550	20240419	120300	4552740	2090	2090	2090	2090	0
551	20240419	120200	4552740	2090	2090	2090	2090	0
552	20240419	120100	4552740	2090	2090	2090	2090	0
553	20240419	120000	4552740	2090	2090	2090	2090	0
554	20240419	115900	4552740	2090	2090	2090	2090	0
555	20240419	115800	4552740	2090	2090	2090	2090	0
556	20240419	115700	4552740	2090	2090	2090	2090	0
557	20240419	115600	4552740	2090	2090	2090	2090	170
558	20240419	115500	4197440	2090	2090	2090	2090	0
559	20240419	115400	4197440	2090	2090	2090	2090	0
560	20240419	115300	4197440	2090	2090	2090	2090	0
561	20240419	115200	4197440	2090	2090	2090	2090	0
562	20240419	115100	4197440	2090	2090	2090	2090	0
563	20240419	115000	4197440	2090	2090	2090	2090	0
564	20240419	114900	4197440	2090	2090	2090	2090	0
565	20240419	114800	4197440	2090	2090	2090	2090	0
566	20240419	114700	4197440	2090	2090	2090	2090	0
567	20240419	114600	4197440	2090	2090	2090	2090	0
568	20240419	114500	4197440	2090	2090	2090	2090	0
569	20240419	114400	4197440	2090	2090	2090	2090	0
570	20240419	114300	4197440	2090	2090	2090	2090	0
571	20240419	114200	4197440	2090	2090	2090	2090	0
572	20240419	114100	4197440	2090	2090	2090	2090	0
573	20240419	114000	4197440	2090	2090	2090	2090	0
574	20240419	113900	4197440	2090	2090	2090	2090	0
575	20240419	113800	4197440	2090	2090	2090	2090	0
576	20240419	113700	4197440	2090	2090	2090	2090	0
577	20240419	113600	4197440	2090	2090	2090	2090	0
578	20240419	113500	4197440	2090	2090	2090	2090	30
579	20240419	113400	4134740	2090	2090	2090	2090	0
580	20240419	113300	4134740	2090	2090	2090	2090	0
581	20240419	113200	4134740	2090	2090	2090	2090	153
582	20240419	113100	3814970	2090	2090	2090	2090	0
583	20240419	113000	3814970	2090	2090	2090	2090	0
584	20240419	112900	3814970	2090	2090	2090	2090	0
585	20240419	112800	3814970	2090	2090	2090	2090	0
586	20240419	112700	3814970	2090	2090	2090	2090	155
587	20240419	112600	3491020	2090	2090	2090	2090	0
588	20240419	112500	3491020	2090	2090	2090	2090	0
589	20240419	112400	3491020	2090	2090	2090	2090	0
590	20240419	112300	3491020	2090	2090	2090	2090	0
591	20240419	112200	3491020	2090	2090	2090	2090	0
592	20240419	112100	3491020	2090	2090	2090	2090	0
593	20240419	112000	3491020	2090	2090	2090	2090	0
594	20240419	111900	3491020	2090	2090	2090	2090	0
595	20240419	111800	3491020	2090	2090	2090	2090	0
596	20240419	111700	3491020	2090	2090	2090	2090	0
597	20240419	111600	3491020	2090	2090	2090	2090	0
598	20240419	111500	3491020	2090	2090	2090	2090	0
599	20240419	111400	3491020	2090	2090	2090	2090	0
600	20240419	111300	3491020	2090	2090	2090	2090	0
601	20240419	111200	3491020	2090	2090	2090	2090	0
602	20240419	111100	3491020	2090	2090	2090	2090	0
603	20240419	111000	3491020	2090	2090	2090	2090	0
604	20240419	110900	3491020	2090	2090	2090	2090	0
605	20240419	110800	3491020	2090	2090	2090	2090	0
606	20240419	110700	3491020	2090	2090	2090	2090	0
607	20240419	110600	3491020	2090	2090	2090	2090	0
608	20240419	110500	3491020	2090	2090	2090	2090	0
609	20240419	110400	3491020	2090	2090	2090	2090	0
610	20240419	110300	3491020	2090	2090	2090	2090	0
611	20240419	110200	3491020	2090	2090	2090	2090	0
612	20240419	110100	3491020	2090	2090	2090	2090	0
613	20240419	110000	3491020	2090	2090	2090	2090	0
614	20240419	105900	3491020	2090	2090	2090	2090	0
615	20240419	105800	3491020	2090	2090	2090	2090	22
616	20240419	105700	3445040	2090	2090	2090	2090	478
617	20240419	105600	2446020	2090	2090	2090	2090	0
618	20240419	105500	2446020	2090	2090	2090	2090	0
619	20240419	105400	2446020	2090	2090	2090	2090	0
620	20240419	105300	2446020	2090	2090	2090	2090	0
621	20240419	105200	2446020	2090	2090	2090	2090	0
622	20240419	105100	2446020	2090	2090	2090	2090	0
623	20240419	105000	2446020	2090	2090	2090	2090	0
624	20240419	104900	2446020	2090	2090	2090	2090	6
625	20240419	104800	2433480	2100	2100	2100	2100	0
626	20240419	104700	2433480	2100	2100	2100	2100	0
627	20240419	104600	2433480	2100	2100	2100	2100	0
628	20240419	104500	2433480	2100	2100	2100	2100	0
629	20240419	104400	2433480	2100	2100	2100	2100	0
630	20240419	104300	2433480	2100	2100	2100	2100	0
631	20240419	104200	2433480	2100	2100	2100	2100	0
632	20240419	104100	2433480	2100	2100	2100	2100	0
633	20240419	104000	2433480	2100	2100	2100	2100	0
634	20240419	103900	2433480	2100	2100	2100	2100	0
635	20240419	103800	2433480	2100	2100	2100	2100	0
636	20240419	103700	2433480	2100	2090	2100	2090	831
637	20240419	103600	689765	2090	2090	2090	2090	100
638	20240419	103500	480765	2090	2090	2090	2090	0
639	20240419	103400	480765	2090	2090	2090	2090	0
640	20240419	103300	480765	2090	2095	2095	2090	6
641	20240419	103200	468210	2095	2095	2095	2095	0
642	20240419	103100	468210	2095	2095	2095	2095	0
643	20240419	103000	468210	2095	2095	2095	2095	0
644	20240419	102900	468210	2095	2095	2095	2095	0
645	20240419	102800	468210	2095	2095	2095	2095	0
646	20240419	102700	468210	2095	2095	2095	2095	0
647	20240419	102600	468210	2095	2095	2095	2095	0
648	20240419	102500	468210	2095	2095	2095	2095	0
649	20240419	102400	468210	2095	2095	2095	2095	0
650	20240419	102300	468210	2095	2095	2095	2095	10
651	20240419	102200	447260	2090	2090	2090	2090	0
652	20240419	102100	447260	2090	2090	2090	2090	0
653	20240419	102000	447260	2090	2090	2090	2090	0
654	20240419	101900	447260	2090	2090	2090	2090	0
655	20240419	101800	447260	2090	2090	2090	2090	0
656	20240419	101700	447260	2090	2090	2090	2090	0
657	20240419	101600	447260	2090	2090	2090	2090	0
658	20240419	101500	447260	2090	2090	2090	2090	0
659	20240419	101400	447260	2090	2090	2090	2090	0
660	20240419	101300	447260	2090	2090	2090	2090	0
661	20240419	101200	447260	2090	2090	2090	2090	0
662	20240419	101100	447260	2090	2090	2090	2090	0
663	20240419	101000	447260	2090	2090	2090	2090	0
664	20240419	100900	447260	2090	2090	2090	2090	0
665	20240419	100800	447260	2090	2090	2090	2090	0
666	20240419	100700	447260	2090	2090	2090	2090	0
667	20240419	100600	447260	2090	2090	2090	2090	0
668	20240419	100500	447260	2090	2090	2090	2090	0
669	20240419	100400	447260	2090	2090	2090	2090	0
670	20240419	100300	447260	2090	2090	2090	2090	0
671	20240419	100200	447260	2090	2090	2090	2090	0
672	20240419	100100	447260	2090	2090	2090	2090	0
673	20240419	100000	447260	2090	2090	2090	2090	0
674	20240419	095900	447260	2090	2090	2090	2090	0
675	20240419	095800	447260	2090	2090	2090	2090	0
676	20240419	095700	447260	2090	2090	2090	2090	0
677	20240419	095600	447260	2090	2090	2090	2090	5
678	20240419	095500	436810	2090	2090	2090	2090	0
679	20240419	095400	436810	2090	2090	2090	2090	0
680	20240419	095300	436810	2090	2090	2090	2090	0
681	20240419	095200	436810	2090	2090	2090	2090	0
682	20240419	095100	436810	2090	2090	2090	2090	0
683	20240419	095000	436810	2090	2090	2090	2090	0
684	20240419	094900	436810	2090	2090	2090	2090	0
685	20240419	094800	436810	2090	2090	2090	2090	0
686	20240419	094700	436810	2090	2090	2090	2090	0
687	20240419	094600	436810	2090	2090	2090	2090	0
688	20240419	094500	436810	2090	2090	2090	2090	0
689	20240419	094400	436810	2090	2090	2090	2090	35
690	20240419	094300	363660	2090	2090	2090	2090	0
691	20240419	094200	363660	2090	2090	2090	2090	0
692	20240419	094100	363660	2090	2090	2090	2090	5
693	20240419	094000	353210	2090	2090	2090	2090	17
694	20240419	093900	317680	2090	2090	2090	2090	0
695	20240419	093800	317680	2090	2090	2090	2090	0
696	20240419	093700	317680	2090	2090	2090	2090	0
697	20240419	093600	317680	2090	2090	2090	2090	30
698	20240419	093500	254980	2090	2090	2090	2090	0
699	20240419	093400	254980	2090	2090	2090	2090	30
700	20240419	093300	192280	2090	2090	2090	2090	0
701	20240419	093200	192280	2090	2090	2090	2090	0
702	20240419	093100	192280	2090	2090	2090	2090	0
703	20240419	093000	192280	2090	2090	2090	2090	75
704	20240419	092900	35530	2090	2090	2090	2090	0
705	20240419	092800	35530	2090	2090	2090	2090	0
706	20240419	092700	35530	2090	2090	2090	2090	2
707	20240419	092600	31350	2090	2090	2090	2090	0
708	20240419	092500	31350	2090	2090	2090	2090	0
709	20240419	092400	31350	2090	2090	2090	2090	0
710	20240419	092300	31350	2090	2090	2090	2090	13
711	20240419	092200	4180	2090	2090	2090	2090	2
712	20240419	092100	0	2090	2090	2090	2090	0
713	20240419	092000	0	2090	2090	2090	2090	0
714	20240419	091900	0	2090	2090	2090	2090	0
715	20240419	091800	0	2090	2090	2090	2090	0
716	20240419	091700	0	2090	2090	2090	2090	0
717	20240419	091600	0	2090	2090	2090	2090	0
718	20240419	091500	0	2090	2090	2090	2090	0
719	20240419	091400	0	2090	2090	2090	2090	0
720	20240419	091300	0	2090	2090	2090	2090	0
721	20240419	091200	0	2090	2090	2090	2090	0
722	20240419	091100	0	2090	2090	2090	2090	0
723	20240419	091000	0	2090	2090	2090	2090	0
724	20240419	090900	0	2090	2090	2090	2090	0
725	20240419	090800	0	2090	2090	2090	2090	0
726	20240419	090700	0	2090	2090	2090	2090	0
727	20240419	090600	0	2090	2090	2090	2090	0
728	20240419	090500	0	2090	2090	2090	2090	0
729	20240419	090400	0	2090	2090	2090	2090	0
730	20240419	090300	0	2090	2090	2090	2090	0
731	20240419	090200	0	2090	2090	2090	2090	0
732	20240419	090100	0	2090	2090	2090	2090	0
733	20240419	090000	0	2090	2090	2090	2090	0