KissMeData/445360/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	210000	24323030	2105	2100	2105	2100	868
3	20240405	205900	24323030	2105	2105	2105	2105	0
4	20240405	205800	24323030	2105	2105	2105	2105	0
5	20240405	205700	24323030	2105	2105	2105	2105	0
6	20240405	205600	24323030	2105	2105	2105	2105	0
7	20240405	205500	24323030	2105	2105	2105	2105	0
8	20240405	205400	24323030	2105	2105	2105	2105	0
9	20240405	205300	24323030	2105	2105	2105	2105	0
10	20240405	205200	24323030	2105	2105	2105	2105	0
11	20240405	205100	24323030	2105	2105	2105	2105	0
12	20240405	205000	24323030	2105	2105	2105	2105	0
13	20240405	204900	24323030	2105	2105	2105	2105	0
14	20240405	204800	24323030	2105	2105	2105	2105	0
15	20240405	204700	24323030	2105	2105	2105	2105	0
16	20240405	204600	24323030	2105	2105	2105	2105	0
17	20240405	204500	24323030	2105	2105	2105	2105	0
18	20240405	204400	24323030	2105	2105	2105	2105	0
19	20240405	204300	24323030	2105	2105	2105	2105	0
20	20240405	204200	24323030	2105	2105	2105	2105	0
21	20240405	204100	24323030	2105	2105	2105	2105	0
22	20240405	204000	24323030	2105	2105	2105	2105	0
23	20240405	203900	24323030	2105	2105	2105	2105	0
24	20240405	203800	24323030	2105	2105	2105	2105	0
25	20240405	203700	24323030	2105	2105	2105	2105	0
26	20240405	203600	24323030	2105	2105	2105	2105	0
27	20240405	203500	24323030	2105	2105	2105	2105	0
28	20240405	203400	24323030	2105	2105	2105	2105	0
29	20240405	203300	24323030	2105	2105	2105	2105	0
30	20240405	203200	24323030	2105	2105	2105	2105	0
31	20240405	203100	24323030	2105	2105	2105	2105	0
32	20240405	203000	24323030	2105	2100	2105	2100	868
33	20240405	202900	24323030	2105	2105	2105	2105	0
34	20240405	202800	24323030	2105	2105	2105	2105	0
35	20240405	202700	24323030	2105	2105	2105	2105	0
36	20240405	202600	24323030	2105	2105	2105	2105	0
37	20240405	202500	24323030	2105	2105	2105	2105	0
38	20240405	202400	24323030	2105	2105	2105	2105	0
39	20240405	202300	24323030	2105	2105	2105	2105	0
40	20240405	202200	24323030	2105	2105	2105	2105	0
41	20240405	202100	24323030	2105	2105	2105	2105	0
42	20240405	202000	24323030	2105	2105	2105	2105	0
43	20240405	201900	24323030	2105	2105	2105	2105	0
44	20240405	201800	24323030	2105	2105	2105	2105	0
45	20240405	201700	24323030	2105	2105	2105	2105	0
46	20240405	201600	24323030	2105	2105	2105	2105	0
47	20240405	201500	24323030	2105	2105	2105	2105	0
48	20240405	201400	24323030	2105	2105	2105	2105	0
49	20240405	201300	24323030	2105	2105	2105	2105	0
50	20240405	201200	24323030	2105	2105	2105	2105	0
51	20240405	201100	24323030	2105	2105	2105	2105	0
52	20240405	201000	24323030	2105	2105	2105	2105	0
53	20240405	200900	24323030	2105	2105	2105	2105	0
54	20240405	200800	24323030	2105	2105	2105	2105	0
55	20240405	200700	24323030	2105	2105	2105	2105	0
56	20240405	200600	24323030	2105	2105	2105	2105	0
57	20240405	200500	24323030	2105	2105	2105	2105	0
58	20240405	200400	24323030	2105	2105	2105	2105	0
59	20240405	200300	24323030	2105	2105	2105	2105	0
60	20240405	200200	24323030	2105	2105	2105	2105	0
61	20240405	200100	24323030	2105	2105	2105	2105	0
62	20240405	200000	24323030	2105	2100	2105	2100	868
63	20240405	195900	24323030	2105	2105	2105	2105	0
64	20240405	195800	24323030	2105	2105	2105	2105	0
65	20240405	195700	24323030	2105	2105	2105	2105	0
66	20240405	195600	24323030	2105	2105	2105	2105	0
67	20240405	195500	24323030	2105	2105	2105	2105	0
68	20240405	195400	24323030	2105	2105	2105	2105	0
69	20240405	195300	24323030	2105	2105	2105	2105	0
70	20240405	195200	24323030	2105	2105	2105	2105	0
71	20240405	195100	24323030	2105	2105	2105	2105	0
72	20240405	195000	24323030	2105	2105	2105	2105	0
73	20240405	194900	24323030	2105	2105	2105	2105	0
74	20240405	194800	24323030	2105	2105	2105	2105	0
75	20240405	194700	24323030	2105	2105	2105	2105	0
76	20240405	194600	24323030	2105	2105	2105	2105	0
77	20240405	194500	24323030	2105	2105	2105	2105	0
78	20240405	194400	24323030	2105	2105	2105	2105	0
79	20240405	194300	24323030	2105	2105	2105	2105	0
80	20240405	194200	24323030	2105	2105	2105	2105	0
81	20240405	194100	24323030	2105	2105	2105	2105	0
82	20240405	194000	24323030	2105	2105	2105	2105	0
83	20240405	193900	24323030	2105	2105	2105	2105	0
84	20240405	193800	24323030	2105	2105	2105	2105	0
85	20240405	193700	24323030	2105	2105	2105	2105	0
86	20240405	193600	24323030	2105	2105	2105	2105	0
87	20240405	193500	24323030	2105	2105	2105	2105	0
88	20240405	193400	24323030	2105	2105	2105	2105	0
89	20240405	193300	24323030	2105	2105	2105	2105	0
90	20240405	193200	24323030	2105	2105	2105	2105	0
91	20240405	193100	24323030	2105	2105	2105	2105	0
92	20240405	193000	24323030	2105	2100	2105	2100	868
93	20240405	192900	24323030	2105	2105	2105	2105	0
94	20240405	192800	24323030	2105	2105	2105	2105	0
95	20240405	192700	24323030	2105	2105	2105	2105	0
96	20240405	192600	24323030	2105	2105	2105	2105	0
97	20240405	192500	24323030	2105	2105	2105	2105	0
98	20240405	192400	24323030	2105	2105	2105	2105	0
99	20240405	192300	24323030	2105	2105	2105	2105	0
100	20240405	192200	24323030	2105	2105	2105	2105	0
101	20240405	192100	24323030	2105	2105	2105	2105	0
102	20240405	192000	24323030	2105	2105	2105	2105	0
103	20240405	191900	24323030	2105	2105	2105	2105	0
104	20240405	191800	24323030	2105	2105	2105	2105	0
105	20240405	191700	24323030	2105	2105	2105	2105	0
106	20240405	191600	24323030	2105	2105	2105	2105	0
107	20240405	191500	24323030	2105	2105	2105	2105	0
108	20240405	191400	24323030	2105	2105	2105	2105	0
109	20240405	191300	24323030	2105	2105	2105	2105	0
110	20240405	191200	24323030	2105	2105	2105	2105	0
111	20240405	191100	24323030	2105	2105	2105	2105	0
112	20240405	191000	24323030	2105	2105	2105	2105	0
113	20240405	190900	24323030	2105	2105	2105	2105	0
114	20240405	190800	24323030	2105	2105	2105	2105	0
115	20240405	190700	24323030	2105	2105	2105	2105	0
116	20240405	190600	24323030	2105	2105	2105	2105	0
117	20240405	190500	24323030	2105	2105	2105	2105	0
118	20240405	190400	24323030	2105	2105	2105	2105	0
119	20240405	190300	24323030	2105	2105	2105	2105	0
120	20240405	190200	24323030	2105	2105	2105	2105	0
121	20240405	190100	24323030	2105	2105	2105	2105	0
122	20240405	190000	24323030	2105	2100	2105	2100	868
123	20240405	185900	24323030	2105	2105	2105	2105	0
124	20240405	185800	24323030	2105	2105	2105	2105	0
125	20240405	185700	24323030	2105	2105	2105	2105	0
126	20240405	185600	24323030	2105	2105	2105	2105	0
127	20240405	185500	24323030	2105	2105	2105	2105	0
128	20240405	185400	24323030	2105	2105	2105	2105	0
129	20240405	185300	24323030	2105	2105	2105	2105	0
130	20240405	185200	24323030	2105	2105	2105	2105	0
131	20240405	185100	24323030	2105	2105	2105	2105	0
132	20240405	185000	24323030	2105	2105	2105	2105	0
133	20240405	184900	24323030	2105	2105	2105	2105	0
134	20240405	184800	24323030	2105	2105	2105	2105	0
135	20240405	184700	24323030	2105	2105	2105	2105	0
136	20240405	184600	24323030	2105	2105	2105	2105	0
137	20240405	184500	24323030	2105	2105	2105	2105	0
138	20240405	184400	24323030	2105	2105	2105	2105	0
139	20240405	184300	24323030	2105	2105	2105	2105	0
140	20240405	184200	24323030	2105	2105	2105	2105	0
141	20240405	184100	24323030	2105	2105	2105	2105	0
142	20240405	184000	24323030	2105	2105	2105	2105	0
143	20240405	183900	24323030	2105	2105	2105	2105	0
144	20240405	183800	24323030	2105	2105	2105	2105	0
145	20240405	183700	24323030	2105	2105	2105	2105	0
146	20240405	183600	24323030	2105	2105	2105	2105	0
147	20240405	183500	24323030	2105	2105	2105	2105	0
148	20240405	183400	24323030	2105	2105	2105	2105	0
149	20240405	183300	24323030	2105	2105	2105	2105	0
150	20240405	183200	24323030	2105	2105	2105	2105	0
151	20240405	183100	24323030	2105	2105	2105	2105	0
152	20240405	183000	24323030	2105	2100	2105	2100	868
153	20240405	182900	24323030	2105	2105	2105	2105	0
154	20240405	182800	24323030	2105	2105	2105	2105	0
155	20240405	182700	24323030	2105	2105	2105	2105	0
156	20240405	182600	24323030	2105	2105	2105	2105	0
157	20240405	182500	24323030	2105	2105	2105	2105	0
158	20240405	182400	24323030	2105	2105	2105	2105	0
159	20240405	182300	24323030	2105	2105	2105	2105	0
160	20240405	182200	24323030	2105	2105	2105	2105	0
161	20240405	182100	24323030	2105	2105	2105	2105	0
162	20240405	182000	24323030	2105	2105	2105	2105	0
163	20240405	181900	24323030	2105	2105	2105	2105	0
164	20240405	181800	24323030	2105	2105	2105	2105	0
165	20240405	181700	24323030	2105	2105	2105	2105	0
166	20240405	181600	24323030	2105	2105	2105	2105	0
167	20240405	181500	24323030	2105	2105	2105	2105	0
168	20240405	181400	24323030	2105	2105	2105	2105	0
169	20240405	181300	24323030	2105	2105	2105	2105	0
170	20240405	181200	24323030	2105	2105	2105	2105	0
171	20240405	181100	24323030	2105	2105	2105	2105	0
172	20240405	181000	24323030	2105	2105	2105	2105	0
173	20240405	180900	24323030	2105	2105	2105	2105	0
174	20240405	180800	24323030	2105	2105	2105	2105	0
175	20240405	180700	24323030	2105	2105	2105	2105	0
176	20240405	180600	24323030	2105	2105	2105	2105	0
177	20240405	180500	24323030	2105	2105	2105	2105	0
178	20240405	180400	24323030	2105	2105	2105	2105	0
179	20240405	180300	24323030	2105	2105	2105	2105	0
180	20240405	180200	24323030	2105	2105	2105	2105	0
181	20240405	180100	24323030	2105	2105	2105	2105	0
182	20240405	180000	24323030	2105	2100	2105	2100	868
183	20240405	175900	24323030	2105	2105	2105	2105	0
184	20240405	175800	24323030	2105	2105	2105	2105	0
185	20240405	175700	24323030	2105	2105	2105	2105	0
186	20240405	175600	24323030	2105	2105	2105	2105	0
187	20240405	175500	24323030	2105	2105	2105	2105	0
188	20240405	175400	24323030	2105	2105	2105	2105	0
189	20240405	175300	24323030	2105	2105	2105	2105	0
190	20240405	175200	24323030	2105	2105	2105	2105	0
191	20240405	175100	24323030	2105	2105	2105	2105	0
192	20240405	175000	24323030	2105	2105	2105	2105	0
193	20240405	174900	24323030	2105	2105	2105	2105	0
194	20240405	174800	24323030	2105	2105	2105	2105	0
195	20240405	174700	24323030	2105	2105	2105	2105	0
196	20240405	174600	24323030	2105	2105	2105	2105	0
197	20240405	174500	24323030	2105	2105	2105	2105	0
198	20240405	174400	24323030	2105	2105	2105	2105	0
199	20240405	174300	24323030	2105	2105	2105	2105	0
200	20240405	174200	24323030	2105	2105	2105	2105	0
201	20240405	174100	24323030	2105	2105	2105	2105	0
202	20240405	174000	24323030	2105	2105	2105	2105	0
203	20240405	173900	24323030	2105	2105	2105	2105	0
204	20240405	173800	24323030	2105	2105	2105	2105	0
205	20240405	173700	24323030	2105	2105	2105	2105	0
206	20240405	173600	24323030	2105	2105	2105	2105	0
207	20240405	173500	24323030	2105	2105	2105	2105	0
208	20240405	173400	24323030	2105	2105	2105	2105	0
209	20240405	173300	24323030	2105	2105	2105	2105	0
210	20240405	173200	24323030	2105	2105	2105	2105	0
211	20240405	173100	24323030	2105	2105	2105	2105	0
212	20240405	173000	24323030	2105	2100	2105	2100	868
213	20240405	172900	24323030	2105	2105	2105	2105	0
214	20240405	172800	24323030	2105	2105	2105	2105	0
215	20240405	172700	24323030	2105	2105	2105	2105	0
216	20240405	172600	24323030	2105	2105	2105	2105	0
217	20240405	172500	24323030	2105	2105	2105	2105	0
218	20240405	172400	24323030	2105	2105	2105	2105	0
219	20240405	172300	24323030	2105	2105	2105	2105	0
220	20240405	172200	24323030	2105	2105	2105	2105	0
221	20240405	172100	24323030	2105	2105	2105	2105	0
222	20240405	172000	24323030	2105	2105	2105	2105	0
223	20240405	171900	24323030	2105	2105	2105	2105	0
224	20240405	171800	24323030	2105	2105	2105	2105	0
225	20240405	171700	24323030	2105	2105	2105	2105	0
226	20240405	171600	24323030	2105	2105	2105	2105	0
227	20240405	171500	24323030	2105	2105	2105	2105	0
228	20240405	171400	24323030	2105	2105	2105	2105	0
229	20240405	171300	24323030	2105	2105	2105	2105	0
230	20240405	171200	24323030	2105	2105	2105	2105	0
231	20240405	171100	24323030	2105	2105	2105	2105	0
232	20240405	171000	24323030	2105	2105	2105	2105	0
233	20240405	170900	24323030	2105	2105	2105	2105	0
234	20240405	170800	24323030	2105	2105	2105	2105	0
235	20240405	170700	24323030	2105	2105	2105	2105	0
236	20240405	170600	24323030	2105	2105	2105	2105	0
237	20240405	170500	24323030	2105	2105	2105	2105	0
238	20240405	170400	24323030	2105	2105	2105	2105	0
239	20240405	170300	24323030	2105	2105	2105	2105	0
240	20240405	170200	24323030	2105	2105	2105	2105	0
241	20240405	170100	24323030	2105	2105	2105	2105	0
242	20240405	170000	24323030	2105	2100	2105	2100	868
243	20240405	165900	24323030	2105	2105	2105	2105	0
244	20240405	165800	24323030	2105	2105	2105	2105	0
245	20240405	165700	24323030	2105	2105	2105	2105	0
246	20240405	165600	24323030	2105	2105	2105	2105	0
247	20240405	165500	24323030	2105	2105	2105	2105	0
248	20240405	165400	24323030	2105	2105	2105	2105	0
249	20240405	165300	24323030	2105	2105	2105	2105	0
250	20240405	165200	24323030	2105	2105	2105	2105	0
251	20240405	165100	24323030	2105	2105	2105	2105	0
252	20240405	165000	24323030	2105	2105	2105	2105	0
253	20240405	164900	24323030	2105	2105	2105	2105	0
254	20240405	164800	24323030	2105	2105	2105	2105	0
255	20240405	164700	24323030	2105	2105	2105	2105	0
256	20240405	164600	24323030	2105	2105	2105	2105	0
257	20240405	164500	24323030	2105	2105	2105	2105	0
258	20240405	164400	24323030	2105	2105	2105	2105	0
259	20240405	164300	24323030	2105	2105	2105	2105	0
260	20240405	164200	24323030	2105	2105	2105	2105	0
261	20240405	164100	24323030	2105	2105	2105	2105	0
262	20240405	164000	24323030	2105	2105	2105	2105	0
263	20240405	163900	24323030	2105	2105	2105	2105	0
264	20240405	163800	24323030	2105	2105	2105	2105	0
265	20240405	163700	24323030	2105	2105	2105	2105	0
266	20240405	163600	24323030	2105	2105	2105	2105	0
267	20240405	163500	24323030	2105	2105	2105	2105	0
268	20240405	163400	24323030	2105	2105	2105	2105	0
269	20240405	163300	24323030	2105	2105	2105	2105	0
270	20240405	163200	24323030	2105	2105	2105	2105	0
271	20240405	163100	24323030	2105	2105	2105	2105	0
272	20240405	163000	24323030	2105	2100	2105	2100	868
273	20240405	162900	24323030	2105	2105	2105	2105	0
274	20240405	162800	24323030	2105	2105	2105	2105	0
275	20240405	162700	24323030	2105	2105	2105	2105	0
276	20240405	162600	24323030	2105	2105	2105	2105	0
277	20240405	162500	24323030	2105	2105	2105	2105	0
278	20240405	162400	24323030	2105	2105	2105	2105	0
279	20240405	162300	24323030	2105	2105	2105	2105	0
280	20240405	162200	24323030	2105	2105	2105	2105	0
281	20240405	162100	24323030	2105	2105	2105	2105	0
282	20240405	162000	24323030	2105	2105	2105	2105	0
283	20240405	161900	24323030	2105	2105	2105	2105	0
284	20240405	161800	24323030	2105	2105	2105	2105	0
285	20240405	161700	24323030	2105	2105	2105	2105	0
286	20240405	161600	24323030	2105	2105	2105	2105	0
287	20240405	161500	24323030	2105	2105	2105	2105	0
288	20240405	161400	24323030	2105	2105	2105	2105	0
289	20240405	161300	24323030	2105	2105	2105	2105	0
290	20240405	161200	24323030	2105	2105	2105	2105	0
291	20240405	161100	24323030	2105	2105	2105	2105	0
292	20240405	161000	24323030	2105	2105	2105	2105	0
293	20240405	160900	24323030	2105	2105	2105	2105	0
294	20240405	160800	24323030	2105	2105	2105	2105	0
295	20240405	160700	24323030	2105	2105	2105	2105	0
296	20240405	160600	24323030	2105	2105	2105	2105	0
297	20240405	160500	24323030	2105	2105	2105	2105	0
298	20240405	160400	24323030	2105	2105	2105	2105	0
299	20240405	160300	24323030	2105	2105	2105	2105	0
300	20240405	160200	24323030	2105	2105	2105	2105	0
301	20240405	160100	24323030	2105	2105	2105	2105	0
302	20240405	160000	24323030	2105	2100	2105	2100	868
303	20240405	155900	24323030	2105	2105	2105	2105	0
304	20240405	155800	24323030	2105	2105	2105	2105	0
305	20240405	155700	24323030	2105	2105	2105	2105	0
306	20240405	155600	24323030	2105	2105	2105	2105	0
307	20240405	155500	24323030	2105	2105	2105	2105	0
308	20240405	155400	24323030	2105	2105	2105	2105	0
309	20240405	155300	24323030	2105	2105	2105	2105	0
310	20240405	155200	24323030	2105	2105	2105	2105	0
311	20240405	155100	24323030	2105	2105	2105	2105	0
312	20240405	155000	24323030	2105	2105	2105	2105	0
313	20240405	154900	24323030	2105	2105	2105	2105	0
314	20240405	154800	24323030	2105	2105	2105	2105	0
315	20240405	154700	24323030	2105	2105	2105	2105	0
316	20240405	154600	24323030	2105	2105	2105	2105	0
317	20240405	154500	24323030	2105	2105	2105	2105	0
318	20240405	154400	24323030	2105	2105	2105	2105	0
319	20240405	154300	24323030	2105	2105	2105	2105	0
320	20240405	154200	24323030	2105	2105	2105	2105	0
321	20240405	154100	24323030	2105	2105	2105	2105	0
322	20240405	154000	24323030	2105	2105	2105	2105	0
323	20240405	153900	24323030	2105	2105	2105	2105	0
324	20240405	153800	24323030	2105	2105	2105	2105	0
325	20240405	153700	24323030	2105	2105	2105	2105	0
326	20240405	153600	24323030	2105	2105	2105	2105	0
327	20240405	153500	24323030	2105	2105	2105	2105	0
328	20240405	153400	24323030	2105	2105	2105	2105	0
329	20240405	153300	24323030	2105	2105	2105	2105	0
330	20240405	153200	24323030	2105	2105	2105	2105	0
331	20240405	153100	24323030	2105	2105	2105	2105	0
332	20240405	153000	24323030	2105	2100	2105	2100	868
333	20240405	152900	24323030	2105	2105	2105	2105	0
334	20240405	152800	24323030	2105	2105	2105	2105	0
335	20240405	152700	24323030	2105	2105	2105	2105	0
336	20240405	152600	24323030	2105	2105	2105	2105	0
337	20240405	152500	24323030	2105	2105	2105	2105	0
338	20240405	152400	24323030	2105	2105	2105	2105	0
339	20240405	152300	24323030	2105	2105	2105	2105	0
340	20240405	152200	24323030	2105	2105	2105	2105	0
341	20240405	152100	24323030	2105	2105	2105	2105	0
342	20240405	152000	24323030	2105	2105	2105	2105	0
343	20240405	151900	24323030	2105	2105	2105	2105	0
344	20240405	151800	24323030	2105	2105	2105	2105	0
345	20240405	151700	24323030	2105	2105	2105	2105	0
346	20240405	151600	24323030	2105	2105	2105	2105	0
347	20240405	151500	24323030	2105	2105	2105	2105	0
348	20240405	151400	24323030	2105	2105	2105	2105	0
349	20240405	151300	24323030	2105	2105	2105	2105	0
350	20240405	151200	24323030	2105	2105	2105	2105	0
351	20240405	151100	24323030	2105	2105	2105	2105	0
352	20240405	151000	24323030	2105	2105	2105	2105	0
353	20240405	150900	24323030	2105	2105	2105	2105	0
354	20240405	150800	24323030	2105	2105	2105	2105	0
355	20240405	150700	24323030	2105	2105	2105	2105	0
356	20240405	150600	24323030	2105	2105	2105	2105	0
357	20240405	150500	24323030	2105	2105	2105	2105	0
358	20240405	150400	24323030	2105	2105	2105	2105	0
359	20240405	150300	24323030	2105	2105	2105	2105	0
360	20240405	150200	24323030	2105	2105	2105	2105	0
361	20240405	150100	24323030	2105	2105	2105	2105	0
362	20240405	150000	24323030	2105	2105	2105	2105	0
363	20240405	145900	24323030	2105	2105	2105	2105	0
364	20240405	145800	24323030	2105	2105	2105	2105	0
365	20240405	145700	24323030	2105	2100	2105	2100	868
366	20240405	145600	22500225	2100	2100	2100	2100	0
367	20240405	145500	22500225	2100	2100	2100	2100	0
368	20240405	145400	22500225	2100	2100	2100	2100	0
369	20240405	145300	22500225	2100	2100	2100	2100	0
370	20240405	145200	22500225	2100	2100	2100	2100	0
371	20240405	145100	22500225	2100	2100	2100	2100	0
372	20240405	145000	22500225	2100	2100	2100	2100	0
373	20240405	144900	22500225	2100	2100	2100	2100	0
374	20240405	144800	22500225	2100	2100	2100	2100	0
375	20240405	144700	22500225	2100	2100	2100	2100	0
376	20240405	144600	22500225	2100	2100	2100	2100	0
377	20240405	144500	22500225	2100	2100	2100	2100	0
378	20240405	144400	22500225	2100	2100	2100	2100	0
379	20240405	144300	22500225	2100	2100	2100	2100	0
380	20240405	144200	22500225	2100	2100	2100	2100	0
381	20240405	144100	22500225	2100	2100	2100	2100	0
382	20240405	144000	22500225	2100	2100	2100	2100	0
383	20240405	143900	22500225	2100	2100	2100	2100	0
384	20240405	143800	22500225	2100	2100	2100	2100	0
385	20240405	143700	22500225	2100	2100	2100	2100	0
386	20240405	143600	22500225	2100	2100	2100	2100	0
387	20240405	143500	22500225	2100	2100	2100	2100	0
388	20240405	143400	22500225	2100	2100	2100	2100	0
389	20240405	143300	22500225	2100	2100	2100	2100	0
390	20240405	143200	22500225	2100	2100	2100	2100	0
391	20240405	143100	22500225	2100	2100	2100	2100	0
392	20240405	143000	22500225	2100	2100	2100	2100	0
393	20240405	142900	22500225	2100	2100	2100	2100	0
394	20240405	142800	22500225	2100	2100	2100	2100	0
395	20240405	142700	22500225	2100	2100	2100	2100	0
396	20240405	142600	22500225	2100	2100	2100	2100	0
397	20240405	142500	22500225	2100	2100	2100	2100	0
398	20240405	142400	22500225	2100	2100	2100	2100	0
399	20240405	142300	22500225	2100	2100	2100	2100	0
400	20240405	142200	22500225	2100	2100	2100	2100	0
401	20240405	142100	22500225	2100	2100	2100	2100	0
402	20240405	142000	22500225	2100	2100	2100	2100	0
403	20240405	141900	22500225	2100	2100	2100	2100	0
404	20240405	141800	22500225	2100	2100	2100	2100	0
405	20240405	141700	22500225	2100	2100	2100	2100	0
406	20240405	141600	22500225	2100	2100	2100	2100	0
407	20240405	141500	22500225	2100	2100	2100	2100	0
408	20240405	141400	22500225	2100	2100	2100	2100	0
409	20240405	141300	22500225	2100	2100	2100	2100	0
410	20240405	141200	22500225	2100	2100	2100	2100	0
411	20240405	141100	22500225	2100	2100	2100	2100	0
412	20240405	141000	22500225	2100	2100	2100	2100	0
413	20240405	140900	22500225	2100	2100	2100	2100	0
414	20240405	140800	22500225	2100	2100	2100	2100	0
415	20240405	140700	22500225	2100	2100	2100	2100	0
416	20240405	140600	22500225	2100	2100	2100	2100	0
417	20240405	140500	22500225	2100	2100	2100	2100	0
418	20240405	140400	22500225	2100	2100	2100	2100	0
419	20240405	140300	22500225	2100	2100	2100	2100	0
420	20240405	140200	22500225	2100	2100	2100	2100	0
421	20240405	140100	22500225	2100	2100	2100	2100	0
422	20240405	140000	22500225	2100	2100	2100	2100	0
423	20240405	135900	22500225	2100	2100	2100	2100	0
424	20240405	135800	22500225	2100	2100	2100	2100	0
425	20240405	135700	22500225	2100	2100	2100	2100	0
426	20240405	135600	22500225	2100	2100	2100	2100	0
427	20240405	135500	22500225	2100	2100	2100	2100	0
428	20240405	135400	22500225	2100	2100	2100	2100	0
429	20240405	135300	22500225	2100	2100	2100	2100	0
430	20240405	135200	22500225	2100	2100	2100	2100	0
431	20240405	135100	22500225	2100	2100	2100	2100	0
432	20240405	135000	22500225	2100	2100	2100	2100	0
433	20240405	134900	22500225	2100	2100	2100	2100	0
434	20240405	134800	22500225	2100	2100	2100	2100	0
435	20240405	134700	22500225	2100	2100	2100	2100	0
436	20240405	134600	22500225	2100	2100	2100	2100	0
437	20240405	134500	22500225	2100	2100	2100	2100	0
438	20240405	134400	22500225	2100	2100	2100	2100	0
439	20240405	134300	22500225	2100	2100	2100	2100	0
440	20240405	134200	22500225	2100	2100	2100	2100	0
441	20240405	134100	22500225	2100	2100	2100	2100	0
442	20240405	134000	22500225	2100	2100	2100	2100	0
443	20240405	133900	22500225	2100	2100	2100	2100	0
444	20240405	133800	22500225	2100	2100	2100	2100	0
445	20240405	133700	22500225	2100	2100	2100	2100	0
446	20240405	133600	22500225	2100	2100	2100	2100	0
447	20240405	133500	22500225	2100	2100	2100	2100	0
448	20240405	133400	22500225	2100	2100	2100	2100	0
449	20240405	133300	22500225	2100	2100	2100	2100	0
450	20240405	133200	22500225	2100	2100	2100	2100	0
451	20240405	133100	22500225	2100	2100	2100	2100	0
452	20240405	133000	22500225	2100	2100	2100	2100	0
453	20240405	132900	22500225	2100	2100	2100	2100	0
454	20240405	132800	22500225	2100	2100	2100	2100	0
455	20240405	132700	22500225	2100	2100	2100	2100	0
456	20240405	132600	22500225	2100	2100	2100	2100	0
457	20240405	132500	22500225	2100	2100	2100	2100	0
458	20240405	132400	22500225	2100	2100	2100	2100	0
459	20240405	132300	22500225	2100	2100	2100	2100	0
460	20240405	132200	22500225	2100	2100	2100	2100	0
461	20240405	132100	22500225	2100	2100	2100	2100	0
462	20240405	132000	22500225	2100	2100	2100	2100	0
463	20240405	131900	22500225	2100	2100	2100	2100	0
464	20240405	131800	22500225	2100	2100	2100	2100	0
465	20240405	131700	22500225	2100	2100	2100	2100	0
466	20240405	131600	22500225	2100	2100	2100	2100	0
467	20240405	131500	22500225	2100	2100	2100	2100	0
468	20240405	131400	22500225	2100	2100	2100	2100	0
469	20240405	131300	22500225	2100	2100	2100	2100	0
470	20240405	131200	22500225	2100	2100	2100	2100	0
471	20240405	131100	22500225	2100	2100	2100	2100	0
472	20240405	131000	22500225	2100	2100	2100	2100	0
473	20240405	130900	22500225	2100	2100	2100	2100	0
474	20240405	130800	22500225	2100	2100	2100	2100	0
475	20240405	130700	22500225	2100	2100	2100	2100	0
476	20240405	130600	22500225	2100	2100	2100	2100	0
477	20240405	130500	22500225	2100	2100	2100	2100	0
478	20240405	130400	22500225	2100	2100	2100	2100	1500
479	20240405	130300	19350225	2095	2095	2095	2095	0
480	20240405	130200	19350225	2095	2095	2095	2095	0
481	20240405	130100	19350225	2095	2095	2095	2095	0
482	20240405	130000	19350225	2095	2095	2095	2095	0
483	20240405	125900	19350225	2095	2095	2095	2095	0
484	20240405	125800	19350225	2095	2095	2095	2095	0
485	20240405	125700	19350225	2095	2095	2095	2095	0
486	20240405	125600	19350225	2095	2095	2095	2095	0
487	20240405	125500	19350225	2095	2095	2095	2095	0
488	20240405	125400	19350225	2095	2095	2095	2095	0
489	20240405	125300	19350225	2095	2095	2095	2095	0
490	20240405	125200	19350225	2095	2095	2095	2095	0
491	20240405	125100	19350225	2095	2095	2095	2095	0
492	20240405	125000	19350225	2095	2095	2095	2095	0
493	20240405	124900	19350225	2095	2095	2095	2095	0
494	20240405	124800	19350225	2095	2095	2095	2095	0
495	20240405	124700	19350225	2095	2095	2095	2095	0
496	20240405	124600	19350225	2095	2095	2095	2095	0
497	20240405	124500	19350225	2095	2095	2095	2095	0
498	20240405	124400	19350225	2095	2095	2095	2095	0
499	20240405	124300	19350225	2095	2095	2095	2095	0
500	20240405	124200	19350225	2095	2095	2095	2095	0
501	20240405	124100	19350225	2095	2095	2095	2095	0
502	20240405	124000	19350225	2095	2095	2095	2095	0
503	20240405	123900	19350225	2095	2095	2095	2095	0
504	20240405	123800	19350225	2095	2095	2095	2095	0
505	20240405	123700	19350225	2095	2095	2095	2095	0
506	20240405	123600	19350225	2095	2095	2095	2095	0
507	20240405	123500	19350225	2095	2095	2095	2095	0
508	20240405	123400	19350225	2095	2095	2095	2095	0
509	20240405	123300	19350225	2095	2095	2095	2095	0
510	20240405	123200	19350225	2095	2095	2095	2095	0
511	20240405	123100	19350225	2095	2095	2095	2095	0
512	20240405	123000	19350225	2095	2095	2095	2095	0
513	20240405	122900	19350225	2095	2095	2095	2095	0
514	20240405	122800	19350225	2095	2095	2095	2095	0
515	20240405	122700	19350225	2095	2095	2095	2095	0
516	20240405	122600	19350225	2095	2095	2095	2095	0
517	20240405	122500	19350225	2095	2095	2095	2095	0
518	20240405	122400	19350225	2095	2095	2095	2095	0
519	20240405	122300	19350225	2095	2095	2095	2095	0
520	20240405	122200	19350225	2095	2095	2095	2095	0
521	20240405	122100	19350225	2095	2095	2095	2095	0
522	20240405	122000	19350225	2095	2095	2095	2095	0
523	20240405	121900	19350225	2095	2095	2095	2095	0
524	20240405	121800	19350225	2095	2095	2095	2095	0
525	20240405	121700	19350225	2095	2095	2095	2095	0
526	20240405	121600	19350225	2095	2095	2095	2095	0
527	20240405	121500	19350225	2095	2095	2095	2095	0
528	20240405	121400	19350225	2095	2095	2095	2095	0
529	20240405	121300	19350225	2095	2095	2095	2095	0
530	20240405	121200	19350225	2095	2095	2095	2095	0
531	20240405	121100	19350225	2095	2095	2095	2095	0
532	20240405	121000	19350225	2095	2095	2095	2095	0
533	20240405	120900	19350225	2095	2095	2095	2095	358
534	20240405	120800	18600215	2100	2100	2100	2100	0
535	20240405	120700	18600215	2100	2100	2100	2100	0
536	20240405	120600	18600215	2100	2100	2100	2100	0
537	20240405	120500	18600215	2100	2100	2100	2100	0
538	20240405	120400	18600215	2100	2100	2100	2100	0
539	20240405	120300	18600215	2100	2100	2100	2100	0
540	20240405	120200	18600215	2100	2100	2100	2100	0
541	20240405	120100	18600215	2100	2100	2100	2100	0
542	20240405	120000	18600215	2100	2100	2100	2100	0
543	20240405	115900	18600215	2100	2100	2100	2100	0
544	20240405	115800	18600215	2100	2100	2100	2100	0
545	20240405	115700	18600215	2100	2100	2100	2100	0
546	20240405	115600	18600215	2100	2100	2100	2100	0
547	20240405	115500	18600215	2100	2100	2100	2100	0
548	20240405	115400	18600215	2100	2100	2100	2100	0
549	20240405	115300	18600215	2100	2100	2100	2100	0
550	20240405	115200	18600215	2100	2100	2100	2100	0
551	20240405	115100	18600215	2100	2100	2100	2100	0
552	20240405	115000	18600215	2100	2100	2100	2100	0
553	20240405	114900	18600215	2100	2100	2100	2100	0
554	20240405	114800	18600215	2100	2100	2100	2100	0
555	20240405	114700	18600215	2100	2100	2100	2100	0
556	20240405	114600	18600215	2100	2100	2100	2100	0
557	20240405	114500	18600215	2100	2100	2100	2100	0
558	20240405	114400	18600215	2100	2100	2100	2100	0
559	20240405	114300	18600215	2100	2100	2100	2100	0
560	20240405	114200	18600215	2100	2100	2100	2100	0
561	20240405	114100	18600215	2100	2100	2100	2100	0
562	20240405	114000	18600215	2100	2100	2100	2100	0
563	20240405	113900	18600215	2100	2100	2100	2100	0
564	20240405	113800	18600215	2100	2100	2100	2100	0
565	20240405	113700	18600215	2100	2100	2100	2100	0
566	20240405	113600	18600215	2100	2100	2100	2100	0
567	20240405	113500	18600215	2100	2100	2100	2100	0
568	20240405	113400	18600215	2100	2100	2100	2100	0
569	20240405	113300	18600215	2100	2100	2100	2100	0
570	20240405	113200	18600215	2100	2100	2100	2100	0
571	20240405	113100	18600215	2100	2100	2100	2100	0
572	20240405	113000	18600215	2100	2100	2100	2100	0
573	20240405	112900	18600215	2100	2100	2100	2100	0
574	20240405	112800	18600215	2100	2100	2100	2100	0
575	20240405	112700	18600215	2100	2100	2100	2100	0
576	20240405	112600	18600215	2100	2100	2100	2100	0
577	20240405	112500	18600215	2100	2100	2100	2100	0
578	20240405	112400	18600215	2100	2100	2100	2100	0
579	20240405	112300	18600215	2100	2100	2100	2100	0
580	20240405	112200	18600215	2100	2100	2100	2100	0
581	20240405	112100	18600215	2100	2100	2100	2100	0
582	20240405	112000	18600215	2100	2100	2100	2100	0
583	20240405	111900	18600215	2100	2100	2100	2100	0
584	20240405	111800	18600215	2100	2100	2100	2100	0
585	20240405	111700	18600215	2100	2100	2100	2100	0
586	20240405	111600	18600215	2100	2100	2100	2100	0
587	20240405	111500	18600215	2100	2100	2100	2100	0
588	20240405	111400	18600215	2100	2100	2100	2100	0
589	20240405	111300	18600215	2100	2100	2100	2100	0
590	20240405	111200	18600215	2100	2100	2100	2100	0
591	20240405	111100	18600215	2100	2100	2100	2100	0
592	20240405	111000	18600215	2100	2100	2100	2100	0
593	20240405	110900	18600215	2100	2100	2100	2100	0
594	20240405	110800	18600215	2100	2100	2100	2100	0
595	20240405	110700	18600215	2100	2100	2100	2100	0
596	20240405	110600	18600215	2100	2100	2100	2100	0
597	20240405	110500	18600215	2100	2100	2100	2100	0
598	20240405	110400	18600215	2100	2100	2100	2100	0
599	20240405	110300	18600215	2100	2100	2100	2100	0
600	20240405	110200	18600215	2100	2100	2100	2100	0
601	20240405	110100	18600215	2100	2100	2100	2100	0
602	20240405	110000	18600215	2100	2100	2100	2100	0
603	20240405	105900	18600215	2100	2100	2100	2100	0
604	20240405	105800	18600215	2100	2100	2100	2100	0
605	20240405	105700	18600215	2100	2100	2100	2100	0
606	20240405	105600	18600215	2100	2100	2100	2100	0
607	20240405	105500	18600215	2100	2100	2100	2100	0
608	20240405	105400	18600215	2100	2100	2100	2100	0
609	20240405	105300	18600215	2100	2100	2100	2100	0
610	20240405	105200	18600215	2100	2100	2100	2100	0
611	20240405	105100	18600215	2100	2100	2100	2100	0
612	20240405	105000	18600215	2100	2100	2100	2100	0
613	20240405	104900	18600215	2100	2100	2100	2100	0
614	20240405	104800	18600215	2100	2100	2100	2100	0
615	20240405	104700	18600215	2100	2100	2100	2100	0
616	20240405	104600	18600215	2100	2100	2100	2100	0
617	20240405	104500	18600215	2100	2100	2100	2100	0
618	20240405	104400	18600215	2100	2100	2100	2100	0
619	20240405	104300	18600215	2100	2100	2100	2100	0
620	20240405	104200	18600215	2100	2100	2100	2100	0
621	20240405	104100	18600215	2100	2100	2100	2100	0
622	20240405	104000	18600215	2100	2100	2100	2100	0
623	20240405	103900	18600215	2100	2100	2100	2100	0
624	20240405	103800	18600215	2100	2100	2100	2100	0
625	20240405	103700	18600215	2100	2100	2100	2100	0
626	20240405	103600	18600215	2100	2100	2100	2100	0
627	20240405	103500	18600215	2100	2100	2100	2100	0
628	20240405	103400	18600215	2100	2100	2100	2100	0
629	20240405	103300	18600215	2100	2100	2100	2100	0
630	20240405	103200	18600215	2100	2100	2100	2100	0
631	20240405	103100	18600215	2100	2100	2100	2100	0
632	20240405	103000	18600215	2100	2100	2100	2100	0
633	20240405	102900	18600215	2100	2100	2100	2100	0
634	20240405	102800	18600215	2100	2100	2100	2100	0
635	20240405	102700	18600215	2100	2100	2100	2100	0
636	20240405	102600	18600215	2100	2100	2100	2100	0
637	20240405	102500	18600215	2100	2100	2100	2100	0
638	20240405	102400	18600215	2100	2100	2100	2100	0
639	20240405	102300	18600215	2100	2100	2100	2100	0
640	20240405	102200	18600215	2100	2100	2100	2100	0
641	20240405	102100	18600215	2100	2100	2100	2100	0
642	20240405	102000	18600215	2100	2100	2100	2100	0
643	20240405	101900	18600215	2100	2100	2100	2100	0
644	20240405	101800	18600215	2100	2100	2100	2100	0
645	20240405	101700	18600215	2100	2100	2100	2100	0
646	20240405	101600	18600215	2100	2100	2100	2100	0
647	20240405	101500	18600215	2100	2100	2100	2100	0
648	20240405	101400	18600215	2100	2100	2100	2100	0
649	20240405	101300	18600215	2100	2100	2100	2100	0
650	20240405	101200	18600215	2100	2100	2100	2100	0
651	20240405	101100	18600215	2100	2100	2100	2100	0
652	20240405	101000	18600215	2100	2100	2100	2100	0
653	20240405	100900	18600215	2100	2100	2100	2100	0
654	20240405	100800	18600215	2100	2100	2100	2100	0
655	20240405	100700	18600215	2100	2100	2100	2100	0
656	20240405	100600	18600215	2100	2100	2100	2100	0
657	20240405	100500	18600215	2100	2100	2100	2100	0
658	20240405	100400	18600215	2100	2100	2100	2100	0
659	20240405	100300	18600215	2100	2100	2100	2100	0
660	20240405	100200	18600215	2100	2100	2100	2100	0
661	20240405	100100	18600215	2100	2100	2100	2100	1
662	20240405	100000	18598115	2100	2100	2100	2100	0
663	20240405	095900	18598115	2100	2100	2100	2100	0
664	20240405	095800	18598115	2100	2100	2100	2100	0
665	20240405	095700	18598115	2100	2100	2100	2100	0
666	20240405	095600	18598115	2100	2100	2100	2100	4349
667	20240405	095500	9465215	2095	2095	2095	2095	0
668	20240405	095400	9465215	2095	2095	2095	2095	0
669	20240405	095300	9465215	2095	2095	2095	2095	0
670	20240405	095200	9465215	2095	2095	2095	2095	0
671	20240405	095100	9465215	2095	2095	2095	2095	0
672	20240405	095000	9465215	2095	2095	2095	2095	0
673	20240405	094900	9465215	2095	2095	2095	2095	0
674	20240405	094800	9465215	2095	2095	2095	2095	0
675	20240405	094700	9465215	2095	2095	2095	2095	0
676	20240405	094600	9465215	2095	2095	2095	2095	0
677	20240405	094500	9465215	2095	2095	2095	2095	1000
678	20240405	094400	7370215	2095	2095	2095	2095	0
679	20240405	094300	7370215	2095	2095	2095	2095	0
680	20240405	094200	7370215	2095	2095	2095	2095	0
681	20240405	094100	7370215	2095	2095	2095	2095	0
682	20240405	094000	7370215	2095	2095	2095	2095	0
683	20240405	093900	7370215	2095	2095	2095	2095	0
684	20240405	093800	7370215	2095	2095	2095	2095	0
685	20240405	093700	7370215	2095	2095	2095	2095	0
686	20240405	093600	7370215	2095	2095	2095	2095	0
687	20240405	093500	7370215	2095	2095	2095	2095	0
688	20240405	093400	7370215	2095	2095	2095	2095	0
689	20240405	093300	7370215	2095	2095	2095	2095	0
690	20240405	093200	7370215	2095	2095	2095	2095	0
691	20240405	093100	7370215	2095	2095	2095	2095	0
692	20240405	093000	7370215	2095	2095	2095	2095	0
693	20240405	092900	7370215	2095	2095	2095	2095	0
694	20240405	092800	7370215	2095	2095	2095	2095	0
695	20240405	092700	7370215	2095	2095	2095	2095	0
696	20240405	092600	7370215	2095	2095	2095	2095	0
697	20240405	092500	7370215	2095	2095	2095	2095	0
698	20240405	092400	7370215	2095	2095	2095	2095	0
699	20240405	092300	7370215	2095	2095	2095	2095	0
700	20240405	092200	7370215	2095	2095	2095	2095	0
701	20240405	092100	7370215	2095	2095	2095	2095	0
702	20240405	092000	7370215	2095	2095	2095	2095	0
703	20240405	091900	7370215	2095	2095	2095	2095	0
704	20240405	091800	7370215	2095	2095	2095	2095	2475
705	20240405	091700	2185090	2095	2095	2095	2095	0
706	20240405	091600	2185090	2095	2095	2095	2095	0
707	20240405	091500	2185090	2095	2095	2095	2095	0
708	20240405	091400	2185090	2095	2095	2095	2095	0
709	20240405	091300	2185090	2095	2095	2095	2095	0
710	20240405	091200	2185090	2095	2095	2095	2095	0
711	20240405	091100	2185090	2095	2095	2095	2095	0
712	20240405	091000	2185090	2095	2095	2095	2095	0
713	20240405	090900	2185090	2095	2095	2095	2095	500
714	20240405	090800	1137590	2100	2100	2100	2100	0
715	20240405	090700	1137590	2100	2100	2100	2100	0
716	20240405	090600	1137590	2100	2100	2100	2100	0
717	20240405	090500	1137590	2100	2100	2100	2100	0
718	20240405	090400	1137590	2100	2100	2100	2100	0
719	20240405	090300	1137590	2100	2100	2100	2100	1
720	20240405	090200	1135490	2095	2095	2095	2095	0
721	20240405	090100	1135490	2095	2095	2095	2095	0
722	20240405	090000	1135490	2095	2095	2095	2095	542