KissMeData/418210/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205800	22821960	2440	2440	2440	2440	46
3	20240403	205700	22821960	2440	2440	2440	2440	0
4	20240403	205600	22821960	2440	2440	2440	2440	0
5	20240403	205500	22821960	2440	2440	2440	2440	0
6	20240403	205400	22821960	2440	2440	2440	2440	0
7	20240403	205300	22821960	2440	2440	2440	2440	0
8	20240403	205200	22821960	2440	2440	2440	2440	0
9	20240403	205100	22821960	2440	2440	2440	2440	0
10	20240403	205000	22821960	2440	2440	2440	2440	0
11	20240403	204900	22821960	2440	2440	2440	2440	0
12	20240403	204800	22821960	2440	2440	2440	2440	0
13	20240403	204700	22821960	2440	2440	2440	2440	0
14	20240403	204600	22821960	2440	2440	2440	2440	0
15	20240403	204500	22821960	2440	2440	2440	2440	0
16	20240403	204400	22821960	2440	2440	2440	2440	0
17	20240403	204300	22821960	2440	2440	2440	2440	0
18	20240403	204200	22821960	2440	2440	2440	2440	0
19	20240403	204100	22821960	2440	2440	2440	2440	0
20	20240403	204000	22821960	2440	2440	2440	2440	0
21	20240403	203900	22821960	2440	2440	2440	2440	0
22	20240403	203800	22821960	2440	2440	2440	2440	0
23	20240403	203700	22821960	2440	2440	2440	2440	0
24	20240403	203600	22821960	2440	2440	2440	2440	0
25	20240403	203500	22821960	2440	2440	2440	2440	0
26	20240403	203400	22821960	2440	2440	2440	2440	0
27	20240403	203300	22821960	2440	2440	2440	2440	0
28	20240403	203200	22821960	2440	2440	2440	2440	0
29	20240403	203100	22821960	2440	2440	2440	2440	0
30	20240403	203000	22821960	2440	2440	2440	2440	0
31	20240403	202900	22821960	2440	2440	2440	2440	0
32	20240403	202800	22821960	2440	2440	2440	2440	46
33	20240403	202700	22821960	2440	2440	2440	2440	0
34	20240403	202600	22821960	2440	2440	2440	2440	0
35	20240403	202500	22821960	2440	2440	2440	2440	0
36	20240403	202400	22821960	2440	2440	2440	2440	0
37	20240403	202300	22821960	2440	2440	2440	2440	0
38	20240403	202200	22821960	2440	2440	2440	2440	0
39	20240403	202100	22821960	2440	2440	2440	2440	0
40	20240403	202000	22821960	2440	2440	2440	2440	0
41	20240403	201900	22821960	2440	2440	2440	2440	0
42	20240403	201800	22821960	2440	2440	2440	2440	0
43	20240403	201700	22821960	2440	2440	2440	2440	0
44	20240403	201600	22821960	2440	2440	2440	2440	0
45	20240403	201500	22821960	2440	2440	2440	2440	0
46	20240403	201400	22821960	2440	2440	2440	2440	0
47	20240403	201300	22821960	2440	2440	2440	2440	0
48	20240403	201200	22821960	2440	2440	2440	2440	0
49	20240403	201100	22821960	2440	2440	2440	2440	0
50	20240403	201000	22821960	2440	2440	2440	2440	0
51	20240403	200900	22821960	2440	2440	2440	2440	0
52	20240403	200800	22821960	2440	2440	2440	2440	0
53	20240403	200700	22821960	2440	2440	2440	2440	0
54	20240403	200600	22821960	2440	2440	2440	2440	0
55	20240403	200500	22821960	2440	2440	2440	2440	0
56	20240403	200400	22821960	2440	2440	2440	2440	0
57	20240403	200300	22821960	2440	2440	2440	2440	0
58	20240403	200200	22821960	2440	2440	2440	2440	0
59	20240403	200100	22821960	2440	2440	2440	2440	0
60	20240403	200000	22821960	2440	2440	2440	2440	0
61	20240403	195900	22821960	2440	2440	2440	2440	0
62	20240403	195800	22821960	2440	2440	2440	2440	46
63	20240403	195700	22821960	2440	2440	2440	2440	0
64	20240403	195600	22821960	2440	2440	2440	2440	0
65	20240403	195500	22821960	2440	2440	2440	2440	0
66	20240403	195400	22821960	2440	2440	2440	2440	0
67	20240403	195300	22821960	2440	2440	2440	2440	0
68	20240403	195200	22821960	2440	2440	2440	2440	0
69	20240403	195100	22821960	2440	2440	2440	2440	0
70	20240403	195000	22821960	2440	2440	2440	2440	0
71	20240403	194900	22821960	2440	2440	2440	2440	0
72	20240403	194800	22821960	2440	2440	2440	2440	0
73	20240403	194700	22821960	2440	2440	2440	2440	0
74	20240403	194600	22821960	2440	2440	2440	2440	0
75	20240403	194500	22821960	2440	2440	2440	2440	0
76	20240403	194400	22821960	2440	2440	2440	2440	0
77	20240403	194300	22821960	2440	2440	2440	2440	0
78	20240403	194200	22821960	2440	2440	2440	2440	0
79	20240403	194100	22821960	2440	2440	2440	2440	0
80	20240403	194000	22821960	2440	2440	2440	2440	0
81	20240403	193900	22821960	2440	2440	2440	2440	0
82	20240403	193800	22821960	2440	2440	2440	2440	0
83	20240403	193700	22821960	2440	2440	2440	2440	0
84	20240403	193600	22821960	2440	2440	2440	2440	0
85	20240403	193500	22821960	2440	2440	2440	2440	0
86	20240403	193400	22821960	2440	2440	2440	2440	0
87	20240403	193300	22821960	2440	2440	2440	2440	0
88	20240403	193200	22821960	2440	2440	2440	2440	0
89	20240403	193100	22821960	2440	2440	2440	2440	0
90	20240403	193000	22821960	2440	2440	2440	2440	0
91	20240403	192900	22821960	2440	2440	2440	2440	0
92	20240403	192800	22821960	2440	2440	2440	2440	46
93	20240403	192700	22821960	2440	2440	2440	2440	0
94	20240403	192600	22821960	2440	2440	2440	2440	0
95	20240403	192500	22821960	2440	2440	2440	2440	0
96	20240403	192400	22821960	2440	2440	2440	2440	0
97	20240403	192300	22821960	2440	2440	2440	2440	0
98	20240403	192200	22821960	2440	2440	2440	2440	0
99	20240403	192100	22821960	2440	2440	2440	2440	0
100	20240403	192000	22821960	2440	2440	2440	2440	0
101	20240403	191900	22821960	2440	2440	2440	2440	0
102	20240403	191800	22821960	2440	2440	2440	2440	0
103	20240403	191700	22821960	2440	2440	2440	2440	0
104	20240403	191600	22821960	2440	2440	2440	2440	0
105	20240403	191500	22821960	2440	2440	2440	2440	0
106	20240403	191400	22821960	2440	2440	2440	2440	0
107	20240403	191300	22821960	2440	2440	2440	2440	0
108	20240403	191200	22821960	2440	2440	2440	2440	0
109	20240403	191100	22821960	2440	2440	2440	2440	0
110	20240403	191000	22821960	2440	2440	2440	2440	0
111	20240403	190900	22821960	2440	2440	2440	2440	0
112	20240403	190800	22821960	2440	2440	2440	2440	0
113	20240403	190700	22821960	2440	2440	2440	2440	0
114	20240403	190600	22821960	2440	2440	2440	2440	0
115	20240403	190500	22821960	2440	2440	2440	2440	0
116	20240403	190400	22821960	2440	2440	2440	2440	0
117	20240403	190300	22821960	2440	2440	2440	2440	0
118	20240403	190200	22821960	2440	2440	2440	2440	0
119	20240403	190100	22821960	2440	2440	2440	2440	0
120	20240403	190000	22821960	2440	2440	2440	2440	0
121	20240403	185900	22821960	2440	2440	2440	2440	0
122	20240403	185800	22821960	2440	2440	2440	2440	46
123	20240403	185700	22821960	2440	2440	2440	2440	0
124	20240403	185600	22821960	2440	2440	2440	2440	0
125	20240403	185500	22821960	2440	2440	2440	2440	0
126	20240403	185400	22821960	2440	2440	2440	2440	0
127	20240403	185300	22821960	2440	2440	2440	2440	0
128	20240403	185200	22821960	2440	2440	2440	2440	0
129	20240403	185100	22821960	2440	2440	2440	2440	0
130	20240403	185000	22821960	2440	2440	2440	2440	0
131	20240403	184900	22821960	2440	2440	2440	2440	0
132	20240403	184800	22821960	2440	2440	2440	2440	0
133	20240403	184700	22821960	2440	2440	2440	2440	0
134	20240403	184600	22821960	2440	2440	2440	2440	0
135	20240403	184500	22821960	2440	2440	2440	2440	0
136	20240403	184400	22821960	2440	2440	2440	2440	0
137	20240403	184300	22821960	2440	2440	2440	2440	0
138	20240403	184200	22821960	2440	2440	2440	2440	0
139	20240403	184100	22821960	2440	2440	2440	2440	0
140	20240403	184000	22821960	2440	2440	2440	2440	0
141	20240403	183900	22821960	2440	2440	2440	2440	0
142	20240403	183800	22821960	2440	2440	2440	2440	0
143	20240403	183700	22821960	2440	2440	2440	2440	0
144	20240403	183600	22821960	2440	2440	2440	2440	0
145	20240403	183500	22821960	2440	2440	2440	2440	0
146	20240403	183400	22821960	2440	2440	2440	2440	0
147	20240403	183300	22821960	2440	2440	2440	2440	0
148	20240403	183200	22821960	2440	2440	2440	2440	0
149	20240403	183100	22821960	2440	2440	2440	2440	0
150	20240403	183000	22821960	2440	2440	2440	2440	0
151	20240403	182900	22821960	2440	2440	2440	2440	0
152	20240403	182800	22821960	2440	2440	2440	2440	46
153	20240403	182700	22821960	2440	2440	2440	2440	0
154	20240403	182600	22821960	2440	2440	2440	2440	0
155	20240403	182500	22821960	2440	2440	2440	2440	0
156	20240403	182400	22821960	2440	2440	2440	2440	0
157	20240403	182300	22821960	2440	2440	2440	2440	0
158	20240403	182200	22821960	2440	2440	2440	2440	0
159	20240403	182100	22821960	2440	2440	2440	2440	0
160	20240403	182000	22821960	2440	2440	2440	2440	0
161	20240403	181900	22821960	2440	2440	2440	2440	0
162	20240403	181800	22821960	2440	2440	2440	2440	0
163	20240403	181700	22821960	2440	2440	2440	2440	0
164	20240403	181600	22821960	2440	2440	2440	2440	0
165	20240403	181500	22821960	2440	2440	2440	2440	0
166	20240403	181400	22821960	2440	2440	2440	2440	0
167	20240403	181300	22821960	2440	2440	2440	2440	0
168	20240403	181200	22821960	2440	2440	2440	2440	0
169	20240403	181100	22821960	2440	2440	2440	2440	0
170	20240403	181000	22821960	2440	2440	2440	2440	0
171	20240403	180900	22821960	2440	2440	2440	2440	0
172	20240403	180800	22821960	2440	2440	2440	2440	0
173	20240403	180700	22821960	2440	2440	2440	2440	0
174	20240403	180600	22821960	2440	2440	2440	2440	0
175	20240403	180500	22821960	2440	2440	2440	2440	0
176	20240403	180400	22821960	2440	2440	2440	2440	0
177	20240403	180300	22821960	2440	2440	2440	2440	0
178	20240403	180200	22821960	2440	2440	2440	2440	0
179	20240403	180100	22821960	2440	2440	2440	2440	0
180	20240403	180000	22821960	2440	2440	2440	2440	0
181	20240403	175900	22821960	2440	2440	2440	2440	0
182	20240403	175800	22821960	2440	2440	2440	2440	46
183	20240403	175700	22821960	2440	2440	2440	2440	0
184	20240403	175600	22821960	2440	2440	2440	2440	0
185	20240403	175500	22821960	2440	2440	2440	2440	0
186	20240403	175400	22821960	2440	2440	2440	2440	0
187	20240403	175300	22821960	2440	2440	2440	2440	0
188	20240403	175200	22821960	2440	2440	2440	2440	0
189	20240403	175100	22821960	2440	2440	2440	2440	0
190	20240403	175000	22821960	2440	2440	2440	2440	0
191	20240403	174900	22821960	2440	2440	2440	2440	0
192	20240403	174800	22821960	2440	2440	2440	2440	0
193	20240403	174700	22821960	2440	2440	2440	2440	0
194	20240403	174600	22821960	2440	2440	2440	2440	0
195	20240403	174500	22821960	2440	2440	2440	2440	0
196	20240403	174400	22821960	2440	2440	2440	2440	0
197	20240403	174300	22821960	2440	2440	2440	2440	0
198	20240403	174200	22821960	2440	2440	2440	2440	0
199	20240403	174100	22821960	2440	2440	2440	2440	0
200	20240403	174000	22821960	2440	2440	2440	2440	0
201	20240403	173900	22821960	2440	2440	2440	2440	0
202	20240403	173800	22821960	2440	2440	2440	2440	0
203	20240403	173700	22821960	2440	2440	2440	2440	0
204	20240403	173600	22821960	2440	2440	2440	2440	0
205	20240403	173500	22821960	2440	2440	2440	2440	0
206	20240403	173400	22821960	2440	2440	2440	2440	0
207	20240403	173300	22821960	2440	2440	2440	2440	0
208	20240403	173200	22821960	2440	2440	2440	2440	0
209	20240403	173100	22821960	2440	2440	2440	2440	0
210	20240403	173000	22821960	2440	2440	2440	2440	0
211	20240403	172900	22821960	2440	2440	2440	2440	0
212	20240403	172800	22821960	2440	2440	2440	2440	46
213	20240403	172700	22821960	2440	2440	2440	2440	0
214	20240403	172600	22821960	2440	2440	2440	2440	0
215	20240403	172500	22821960	2440	2440	2440	2440	0
216	20240403	172400	22821960	2440	2440	2440	2440	0
217	20240403	172300	22821960	2440	2440	2440	2440	0
218	20240403	172200	22821960	2440	2440	2440	2440	0
219	20240403	172100	22821960	2440	2440	2440	2440	0
220	20240403	172000	22821960	2440	2440	2440	2440	0
221	20240403	171900	22821960	2440	2440	2440	2440	0
222	20240403	171800	22821960	2440	2440	2440	2440	0
223	20240403	171700	22821960	2440	2440	2440	2440	0
224	20240403	171600	22821960	2440	2440	2440	2440	0
225	20240403	171500	22821960	2440	2440	2440	2440	0
226	20240403	171400	22821960	2440	2440	2440	2440	0
227	20240403	171300	22821960	2440	2440	2440	2440	0
228	20240403	171200	22821960	2440	2440	2440	2440	0
229	20240403	171100	22821960	2440	2440	2440	2440	0
230	20240403	171000	22821960	2440	2440	2440	2440	0
231	20240403	170900	22821960	2440	2440	2440	2440	0
232	20240403	170800	22821960	2440	2440	2440	2440	0
233	20240403	170700	22821960	2440	2440	2440	2440	0
234	20240403	170600	22821960	2440	2440	2440	2440	0
235	20240403	170500	22821960	2440	2440	2440	2440	0
236	20240403	170400	22821960	2440	2440	2440	2440	0
237	20240403	170300	22821960	2440	2440	2440	2440	0
238	20240403	170200	22821960	2440	2440	2440	2440	0
239	20240403	170100	22821960	2440	2440	2440	2440	0
240	20240403	170000	22821960	2440	2440	2440	2440	0
241	20240403	165900	22821960	2440	2440	2440	2440	0
242	20240403	165800	22821960	2440	2440	2440	2440	46
243	20240403	165700	22821960	2440	2440	2440	2440	0
244	20240403	165600	22821960	2440	2440	2440	2440	0
245	20240403	165500	22821960	2440	2440	2440	2440	0
246	20240403	165400	22821960	2440	2440	2440	2440	0
247	20240403	165300	22821960	2440	2440	2440	2440	0
248	20240403	165200	22821960	2440	2440	2440	2440	0
249	20240403	165100	22821960	2440	2440	2440	2440	0
250	20240403	165000	22821960	2440	2440	2440	2440	0
251	20240403	164900	22821960	2440	2440	2440	2440	0
252	20240403	164800	22821960	2440	2440	2440	2440	0
253	20240403	164700	22821960	2440	2440	2440	2440	0
254	20240403	164600	22821960	2440	2440	2440	2440	0
255	20240403	164500	22821960	2440	2440	2440	2440	0
256	20240403	164400	22821960	2440	2440	2440	2440	0
257	20240403	164300	22821960	2440	2440	2440	2440	0
258	20240403	164200	22821960	2440	2440	2440	2440	0
259	20240403	164100	22821960	2440	2440	2440	2440	0
260	20240403	164000	22821960	2440	2440	2440	2440	0
261	20240403	163900	22821960	2440	2440	2440	2440	0
262	20240403	163800	22821960	2440	2440	2440	2440	0
263	20240403	163700	22821960	2440	2440	2440	2440	0
264	20240403	163600	22821960	2440	2440	2440	2440	0
265	20240403	163500	22821960	2440	2440	2440	2440	0
266	20240403	163400	22821960	2440	2440	2440	2440	0
267	20240403	163300	22821960	2440	2440	2440	2440	0
268	20240403	163200	22821960	2440	2440	2440	2440	0
269	20240403	163100	22821960	2440	2440	2440	2440	0
270	20240403	163000	22821960	2440	2440	2440	2440	0
271	20240403	162900	22821960	2440	2440	2440	2440	0
272	20240403	162800	22821960	2440	2440	2440	2440	46
273	20240403	162700	22821960	2440	2440	2440	2440	0
274	20240403	162600	22821960	2440	2440	2440	2440	0
275	20240403	162500	22821960	2440	2440	2440	2440	0
276	20240403	162400	22821960	2440	2440	2440	2440	0
277	20240403	162300	22821960	2440	2440	2440	2440	0
278	20240403	162200	22821960	2440	2440	2440	2440	0
279	20240403	162100	22821960	2440	2440	2440	2440	0
280	20240403	162000	22821960	2440	2440	2440	2440	0
281	20240403	161900	22821960	2440	2440	2440	2440	0
282	20240403	161800	22821960	2440	2440	2440	2440	0
283	20240403	161700	22821960	2440	2440	2440	2440	0
284	20240403	161600	22821960	2440	2440	2440	2440	0
285	20240403	161500	22821960	2440	2440	2440	2440	0
286	20240403	161400	22821960	2440	2440	2440	2440	0
287	20240403	161300	22821960	2440	2440	2440	2440	0
288	20240403	161200	22821960	2440	2440	2440	2440	0
289	20240403	161100	22821960	2440	2440	2440	2440	0
290	20240403	161000	22821960	2440	2440	2440	2440	0
291	20240403	160900	22821960	2440	2440	2440	2440	0
292	20240403	160800	22821960	2440	2440	2440	2440	0
293	20240403	160700	22821960	2440	2440	2440	2440	0
294	20240403	160600	22821960	2440	2440	2440	2440	0
295	20240403	160500	22821960	2440	2440	2440	2440	0
296	20240403	160400	22821960	2440	2440	2440	2440	0
297	20240403	160300	22821960	2440	2440	2440	2440	0
298	20240403	160200	22821960	2440	2440	2440	2440	0
299	20240403	160100	22821960	2440	2440	2440	2440	0
300	20240403	160000	22821960	2440	2440	2440	2440	0
301	20240403	155900	22821960	2440	2440	2440	2440	0
302	20240403	155800	22821960	2440	2440	2440	2440	46
303	20240403	155700	22821960	2440	2440	2440	2440	0
304	20240403	155600	22821960	2440	2440	2440	2440	0
305	20240403	155500	22821960	2440	2440	2440	2440	0
306	20240403	155400	22821960	2440	2440	2440	2440	0
307	20240403	155300	22821960	2440	2440	2440	2440	0
308	20240403	155200	22821960	2440	2440	2440	2440	0
309	20240403	155100	22821960	2440	2440	2440	2440	0
310	20240403	155000	22821960	2440	2440	2440	2440	0
311	20240403	154900	22821960	2440	2440	2440	2440	0
312	20240403	154800	22821960	2440	2440	2440	2440	0
313	20240403	154700	22821960	2440	2440	2440	2440	0
314	20240403	154600	22821960	2440	2440	2440	2440	0
315	20240403	154500	22821960	2440	2440	2440	2440	0
316	20240403	154400	22821960	2440	2440	2440	2440	0
317	20240403	154300	22821960	2440	2440	2440	2440	0
318	20240403	154200	22821960	2440	2440	2440	2440	0
319	20240403	154100	22821960	2440	2440	2440	2440	0
320	20240403	154000	22821960	2440	2440	2440	2440	0
321	20240403	153900	22821960	2440	2440	2440	2440	0
322	20240403	153800	22821960	2440	2440	2440	2440	0
323	20240403	153700	22821960	2440	2440	2440	2440	0
324	20240403	153600	22821960	2440	2440	2440	2440	0
325	20240403	153500	22821960	2440	2440	2440	2440	0
326	20240403	153400	22821960	2440	2440	2440	2440	0
327	20240403	153300	22821960	2440	2440	2440	2440	0
328	20240403	153200	22821960	2440	2440	2440	2440	0
329	20240403	153100	22821960	2440	2440	2440	2440	0
330	20240403	153000	22821960	2440	2440	2440	2440	46
331	20240403	152900	22709720	2440	2440	2440	2440	0
332	20240403	152800	22709720	2440	2440	2440	2440	0
333	20240403	152700	22709720	2440	2440	2440	2440	0
334	20240403	152600	22709720	2440	2440	2440	2440	0
335	20240403	152500	22709720	2440	2440	2440	2440	0
336	20240403	152400	22709720	2440	2440	2440	2440	0
337	20240403	152300	22709720	2440	2440	2440	2440	0
338	20240403	152200	22709720	2440	2440	2440	2440	0
339	20240403	152100	22709720	2440	2440	2440	2440	0
340	20240403	152000	22709720	2440	2440	2440	2440	0
341	20240403	151900	22709720	2440	2440	2440	2440	0
342	20240403	151800	22709720	2440	2435	2440	2435	101
343	20240403	151700	22463780	2430	2420	2430	2420	290
344	20240403	151600	21761700	2415	2415	2415	2415	0
345	20240403	151500	21761700	2415	2415	2415	2415	1
346	20240403	151400	21759285	2415	2415	2415	2415	25
347	20240403	151300	21698910	2435	2435	2435	2435	0
348	20240403	151200	21698910	2435	2435	2435	2435	0
349	20240403	151100	21698910	2435	2435	2435	2435	0
350	20240403	151000	21698910	2435	2435	2435	2435	0
351	20240403	150900	21698910	2435	2435	2435	2435	0
352	20240403	150800	21698910	2435	2435	2435	2435	0
353	20240403	150700	21698910	2435	2435	2435	2435	0
354	20240403	150600	21698910	2435	2435	2435	2435	0
355	20240403	150500	21698910	2435	2420	2435	2420	33
356	20240403	150400	21618825	2435	2435	2435	2435	0
357	20240403	150300	21618825	2435	2435	2435	2435	0
358	20240403	150200	21618825	2435	2415	2435	2415	25
359	20240403	150100	21558310	2415	2415	2415	2415	0
360	20240403	150000	21558310	2415	2390	2415	2390	266
361	20240403	145900	20920215	2390	2390	2390	2390	23
362	20240403	145800	20865245	2390	2390	2390	2390	23
363	20240403	145700	20810275	2390	2390	2390	2390	0
364	20240403	145600	20810275	2390	2390	2390	2390	233
365	20240403	145500	20253405	2390	2390	2390	2390	0
366	20240403	145400	20253405	2390	2390	2390	2390	20
367	20240403	145300	20205605	2390	2390	2390	2390	0
368	20240403	145200	20205605	2390	2390	2390	2390	47
369	20240403	145100	20093275	2390	2390	2390	2390	0
370	20240403	145000	20093275	2390	2390	2390	2390	21
371	20240403	144900	20043085	2390	2390	2390	2390	0
372	20240403	144800	20043085	2390	2390	2390	2390	26
373	20240403	144700	19980945	2390	2390	2390	2390	0
374	20240403	144600	19980945	2390	2390	2390	2390	20
375	20240403	144500	19933145	2390	2390	2390	2390	0
376	20240403	144400	19933145	2390	2390	2390	2390	22
377	20240403	144300	19880565	2390	2390	2390	2390	0
378	20240403	144200	19880565	2390	2390	2390	2390	21
379	20240403	144100	19830375	2390	2390	2390	2390	0
380	20240403	144000	19830375	2390	2390	2390	2390	23
381	20240403	143900	19775405	2390	2390	2390	2390	0
382	20240403	143800	19775405	2390	2390	2390	2390	21
383	20240403	143700	19725215	2390	2390	2390	2390	0
384	20240403	143600	19725215	2390	2390	2390	2390	24
385	20240403	143500	19667855	2390	2390	2390	2390	0
386	20240403	143400	19667855	2390	2390	2390	2390	30
387	20240403	143300	19596155	2390	2390	2390	2390	0
388	20240403	143200	19596155	2390	2390	2390	2390	23
389	20240403	143100	19541185	2390	2390	2390	2390	0
390	20240403	143000	19541185	2390	2390	2390	2390	21
391	20240403	142900	19490995	2390	2390	2390	2390	0
392	20240403	142800	19490995	2390	2390	2390	2390	24
393	20240403	142700	19433635	2390	2390	2390	2390	0
394	20240403	142600	19433635	2390	2390	2390	2390	20
395	20240403	142500	19385835	2390	2390	2390	2390	0
396	20240403	142400	19385835	2390	2390	2390	2390	24
397	20240403	142300	19328475	2390	2390	2390	2390	0
398	20240403	142200	19328475	2390	2390	2390	2390	19
399	20240403	142100	19283065	2390	2390	2390	2390	0
400	20240403	142000	19283065	2390	2390	2390	2390	23
401	20240403	141900	19228095	2390	2390	2390	2390	0
402	20240403	141800	19228095	2390	2390	2390	2390	21
403	20240403	141700	19177905	2390	2390	2390	2390	0
404	20240403	141600	19177905	2390	2390	2390	2390	23
405	20240403	141500	19122935	2390	2390	2390	2390	0
406	20240403	141400	19122935	2390	2390	2390	2390	21
407	20240403	141300	19072745	2390	2390	2390	2390	0
408	20240403	141200	19072745	2390	2390	2390	2390	23
409	20240403	141100	19017775	2390	2390	2390	2390	21
410	20240403	141000	18967585	2390	2390	2390	2390	21
411	20240403	140900	18917395	2390	2390	2390	2390	0
412	20240403	140800	18917395	2390	2390	2390	2390	24
413	20240403	140700	18860035	2390	2390	2390	2390	0
414	20240403	140600	18860035	2390	2390	2390	2390	20
415	20240403	140500	18812235	2390	2390	2390	2390	0
416	20240403	140400	18812235	2390	2390	2390	2390	22
417	20240403	140300	18759655	2390	2390	2390	2390	0
418	20240403	140200	18759655	2390	2390	2390	2390	21
419	20240403	140100	18709465	2390	2390	2390	2390	0
420	20240403	140000	18709465	2390	2390	2390	2390	24
421	20240403	135900	18652105	2390	2390	2390	2390	0
422	20240403	135800	18652105	2390	2390	2390	2390	20
423	20240403	135700	18604305	2390	2390	2390	2390	0
424	20240403	135600	18604305	2390	2390	2390	2390	24
425	20240403	135500	18546945	2390	2390	2390	2390	0
426	20240403	135400	18546945	2390	2390	2390	2390	20
427	20240403	135300	18499145	2390	2390	2390	2390	0
428	20240403	135200	18499145	2390	2390	2390	2390	24
429	20240403	135100	18441785	2390	2390	2390	2390	20
430	20240403	135000	18393985	2395	2395	2395	2395	0
431	20240403	134900	18393985	2395	2395	2395	2395	1
432	20240403	134800	18391590	2395	2395	2395	2395	19
433	20240403	134700	18346085	2395	2395	2395	2395	40
434	20240403	134600	18250285	2395	2395	2395	2395	0
435	20240403	134500	18250285	2395	2395	2395	2395	22
436	20240403	134400	18197595	2395	2395	2395	2395	0
437	20240403	134300	18197595	2395	2395	2395	2395	21
438	20240403	134200	18147300	2395	2395	2395	2395	0
439	20240403	134100	18147300	2395	2395	2395	2395	23
440	20240403	134000	18092215	2395	2395	2395	2395	0
441	20240403	133900	18092215	2395	2395	2395	2395	21
442	20240403	133800	18041920	2395	2395	2395	2395	0
443	20240403	133700	18041920	2395	2395	2395	2395	22
444	20240403	133600	17989230	2395	2395	2395	2395	0
445	20240403	133500	17989230	2395	2395	2395	2395	22
446	20240403	133400	17936540	2395	2395	2395	2395	0
447	20240403	133300	17936540	2395	2395	2395	2395	23
448	20240403	133200	17881455	2395	2395	2395	2395	0
449	20240403	133100	17881455	2395	2395	2395	2395	21
450	20240403	133000	17831160	2395	2395	2395	2395	0
451	20240403	132900	17831160	2395	2395	2395	2395	23
452	20240403	132800	17776075	2395	2395	2395	2395	0
453	20240403	132700	17776075	2395	2395	2395	2395	21
454	20240403	132600	17725780	2395	2395	2395	2395	0
455	20240403	132500	17725780	2395	2395	2395	2395	21
456	20240403	132400	17675485	2395	2395	2395	2395	0
457	20240403	132300	17675485	2395	2395	2395	2395	22
458	20240403	132200	17622795	2395	2395	2395	2395	0
459	20240403	132100	17622795	2395	2395	2395	2395	43
460	20240403	132000	17519810	2395	2395	2395	2395	0
461	20240403	131900	17519810	2395	2395	2395	2395	21
462	20240403	131800	17469515	2395	2395	2395	2395	0
463	20240403	131700	17469515	2395	2395	2395	2395	24
464	20240403	131600	17412035	2395	2395	2395	2395	20
465	20240403	131500	17364135	2395	2395	2395	2395	20
466	20240403	131400	17316235	2395	2395	2395	2395	0
467	20240403	131300	17316235	2395	2395	2395	2395	23
468	20240403	131200	17261150	2395	2395	2395	2395	20
469	20240403	131100	17213250	2395	2395	2395	2395	41
470	20240403	131000	17115055	2395	2395	2395	2395	0
471	20240403	130900	17115055	2395	2395	2395	2395	24
472	20240403	130800	17057575	2395	2395	2395	2395	20
473	20240403	130700	17009675	2395	2395	2395	2395	20
474	20240403	130600	16961775	2395	2395	2395	2395	0
475	20240403	130500	16961775	2395	2395	2395	2395	23
476	20240403	130400	16906690	2395	2395	2395	2395	0
477	20240403	130300	16906690	2395	2395	2395	2395	20
478	20240403	130200	16858790	2395	2395	2395	2395	0
479	20240403	130100	16858790	2395	2395	2395	2395	22
480	20240403	130000	16806100	2395	2395	2395	2395	0
481	20240403	125900	16806100	2395	2395	2395	2395	22
482	20240403	125800	16753410	2395	2395	2395	2395	0
483	20240403	125700	16753410	2395	2395	2395	2395	24
484	20240403	125600	16695930	2395	2395	2395	2395	0
485	20240403	125500	16695930	2395	2395	2395	2395	20
486	20240403	125400	16648030	2395	2395	2395	2395	0
487	20240403	125300	16648030	2395	2395	2395	2395	24
488	20240403	125200	16590550	2395	2395	2395	2395	0
489	20240403	125100	16590550	2395	2395	2395	2395	20
490	20240403	125000	16542650	2395	2395	2395	2395	0
491	20240403	124900	16542650	2395	2395	2395	2395	43
492	20240403	124800	16439665	2395	2395	2395	2395	0
493	20240403	124700	16439665	2395	2395	2395	2395	20
494	20240403	124600	16391765	2395	2395	2395	2395	0
495	20240403	124500	16391765	2395	2395	2395	2395	23
496	20240403	124400	16336680	2395	2395	2395	2395	20
497	20240403	124300	16288780	2395	2395	2395	2395	0
498	20240403	124200	16288780	2395	2395	2395	2395	23
499	20240403	124100	16233695	2395	2395	2395	2395	0
500	20240403	124000	16233695	2395	2395	2395	2395	0
501	20240403	123900	16233695	2395	2395	2395	2395	0
502	20240403	123800	16233695	2395	2400	2400	2395	224
503	20240403	123700	15697040	2400	2400	2400	2400	0
504	20240403	123600	15697040	2400	2400	2400	2400	20
505	20240403	123500	15649040	2400	2400	2400	2400	0
506	20240403	123400	15649040	2400	2400	2400	2400	24
507	20240403	123300	15591440	2400	2400	2400	2400	0
508	20240403	123200	15591440	2400	2400	2400	2400	20
509	20240403	123100	15543440	2400	2400	2400	2400	0
510	20240403	123000	15543440	2400	2400	2400	2400	23
511	20240403	122900	15488240	2400	2400	2400	2400	0
512	20240403	122800	15488240	2400	2400	2400	2400	21
513	20240403	122700	15437840	2400	2400	2400	2400	0
514	20240403	122600	15437840	2400	2400	2400	2400	21
515	20240403	122500	15387440	2400	2400	2400	2400	0
516	20240403	122400	15387440	2400	2400	2400	2400	22
517	20240403	122300	15334640	2400	2400	2400	2400	0
518	20240403	122200	15334640	2400	2400	2400	2400	23
519	20240403	122100	15279440	2400	2400	2400	2400	0
520	20240403	122000	15279440	2400	2400	2400	2400	21
521	20240403	121900	15229040	2400	2400	2400	2400	0
522	20240403	121800	15229040	2400	2400	2400	2400	22
523	20240403	121700	15176240	2400	2400	2400	2400	19
524	20240403	121600	15130640	2400	2400	2400	2400	22
525	20240403	121500	15077840	2400	2400	2400	2400	0
526	20240403	121400	15077840	2400	2400	2400	2400	24
527	20240403	121300	15020240	2400	2400	2400	2400	0
528	20240403	121200	15020240	2400	2400	2400	2400	20
529	20240403	121100	14972240	2400	2400	2400	2400	0
530	20240403	121000	14972240	2400	2400	2400	2400	24
531	20240403	120900	14914640	2400	2400	2400	2400	0
532	20240403	120800	14914640	2400	2400	2400	2400	20
533	20240403	120700	14866640	2400	2400	2400	2400	0
534	20240403	120600	14866640	2400	2400	2400	2400	22
535	20240403	120500	14813840	2400	2400	2400	2400	0
536	20240403	120400	14813840	2400	2400	2400	2400	21
537	20240403	120300	14763440	2400	2400	2400	2400	0
538	20240403	120200	14763440	2400	2400	2400	2400	22
539	20240403	120100	14710640	2400	2400	2400	2400	0
540	20240403	120000	14710640	2400	2400	2400	2400	22
541	20240403	115900	14657840	2400	2400	2400	2400	3
542	20240403	115800	14650640	2400	2400	2400	2400	24
543	20240403	115700	14593040	2400	2400	2400	2400	0
544	20240403	115600	14593040	2400	2400	2400	2400	20
545	20240403	115500	14545040	2405	2405	2405	2405	0
546	20240403	115400	14545040	2405	2405	2405	2405	5
547	20240403	115300	14533015	2410	2410	2410	2410	0
548	20240403	115200	14533015	2410	2410	2410	2410	7
549	20240403	115100	14516145	2410	2410	2410	2410	0
550	20240403	115000	14516145	2410	2410	2410	2410	24
551	20240403	114900	14458305	2410	2410	2410	2410	0
552	20240403	114800	14458305	2410	2410	2410	2410	19
553	20240403	114700	14412515	2410	2410	2410	2410	0
554	20240403	114600	14412515	2410	2410	2410	2410	24
555	20240403	114500	14354675	2410	2410	2410	2410	475
556	20240403	114400	13209925	2410	2410	2410	2410	20
557	20240403	114300	13161725	2410	2410	2410	2410	98
558	20240403	114200	12925545	2410	2410	2410	2410	44
559	20240403	114100	12819505	2410	2410	2410	2410	0
560	20240403	114000	12819505	2410	2410	2410	2410	20
561	20240403	113900	12771305	2410	2410	2410	2410	0
562	20240403	113800	12771305	2410	2410	2410	2410	22
563	20240403	113700	12718285	2410	2410	2410	2410	22
564	20240403	113600	12665265	2410	2410	2410	2410	96
565	20240403	113500	12433905	2410	2410	2410	2410	24
566	20240403	113400	12376065	2410	2410	2410	2410	0
567	20240403	113300	12376065	2410	2410	2410	2410	20
568	20240403	113200	12327865	2410	2410	2410	2410	0
569	20240403	113100	12327865	2410	2410	2410	2410	23
570	20240403	113000	12272435	2410	2410	2410	2410	0
571	20240403	112900	12272435	2410	2410	2410	2410	20
572	20240403	112800	12224235	2410	2410	2410	2410	0
573	20240403	112700	12224235	2410	2410	2410	2410	24
574	20240403	112600	12166395	2410	2410	2410	2410	0
575	20240403	112500	12166395	2410	2410	2410	2410	20
576	20240403	112400	12118195	2410	2410	2410	2410	0
577	20240403	112300	12118195	2410	2410	2410	2410	24
578	20240403	112200	12060355	2410	2410	2410	2410	0
579	20240403	112100	12060355	2410	2410	2410	2410	20
580	20240403	112000	12012155	2410	2410	2410	2410	0
581	20240403	111900	12012155	2410	2410	2410	2410	23
582	20240403	111800	11956725	2410	2410	2410	2410	0
583	20240403	111700	11956725	2410	2410	2410	2410	21
584	20240403	111600	11906115	2410	2410	2410	2410	0
585	20240403	111500	11906115	2410	2410	2410	2410	22
586	20240403	111400	11853095	2415	2415	2415	2415	1
587	20240403	111300	11850680	2410	2410	2410	2410	22
588	20240403	111200	11797660	2410	2410	2410	2410	0
589	20240403	111100	11797660	2410	2410	2410	2410	23
590	20240403	111000	11742230	2410	2410	2410	2410	0
591	20240403	110900	11742230	2410	2410	2410	2410	20
592	20240403	110800	11694030	2410	2410	2410	2410	0
593	20240403	110700	11694030	2410	2410	2410	2410	24
594	20240403	110600	11636190	2410	2410	2410	2410	0
595	20240403	110500	11636190	2410	2410	2410	2410	20
596	20240403	110400	11587990	2410	2410	2410	2410	0
597	20240403	110300	11587990	2410	2410	2410	2410	24
598	20240403	110200	11530150	2410	2410	2410	2410	0
599	20240403	110100	11530150	2410	2410	2410	2410	20
600	20240403	110000	11481950	2420	2420	2420	2420	0
601	20240403	105900	11481950	2420	2420	2420	2420	0
602	20240403	105800	11481950	2420	2420	2420	2420	5
603	20240403	105700	11469850	2420	2420	2420	2420	10
604	20240403	105600	11445650	2440	2440	2440	2440	0
605	20240403	105500	11445650	2440	2440	2440	2440	0
606	20240403	105400	11445650	2440	2440	2440	2440	0
607	20240403	105300	11445650	2440	2440	2440	2440	0
608	20240403	105200	11445650	2440	2440	2440	2440	0
609	20240403	105100	11445650	2440	2415	2440	2415	70
610	20240403	105000	11275760	2410	2410	2410	2410	0
611	20240403	104900	11275760	2410	2410	2410	2410	20
612	20240403	104800	11227560	2410	2410	2410	2410	0
613	20240403	104700	11227560	2410	2410	2410	2410	22
614	20240403	104600	11174540	2410	2410	2410	2410	0
615	20240403	104500	11174540	2410	2410	2410	2410	1122
616	20240403	104400	8470520	2410	2410	2410	2410	0
617	20240403	104300	8470520	2410	2410	2410	2410	23
618	20240403	104200	8415090	2410	2410	2410	2410	0
619	20240403	104100	8415090	2410	2410	2410	2410	21
620	20240403	104000	8364480	2410	2410	2410	2410	0
621	20240403	103900	8364480	2410	2410	2410	2410	24
622	20240403	103800	8306640	2410	2410	2410	2410	0
623	20240403	103700	8306640	2410	2410	2410	2410	0
624	20240403	103600	8306640	2410	2410	2410	2410	0
625	20240403	103500	8306640	2410	2405	2410	2405	34
626	20240403	103400	8224810	2405	2405	2405	2405	26
627	20240403	103300	8162280	2405	2405	2405	2405	22
628	20240403	103200	8109370	2410	2410	2410	2410	0
629	20240403	103100	8109370	2410	2410	2410	2410	10
630	20240403	103000	8085270	2435	2435	2435	2435	0
631	20240403	102900	8085270	2435	2435	2435	2435	0
632	20240403	102800	8085270	2435	2435	2435	2435	0
633	20240403	102700	8085270	2435	2435	2435	2435	0
634	20240403	102600	8085270	2435	2435	2435	2435	0
635	20240403	102500	8085270	2435	2435	2435	2435	0
636	20240403	102400	8085270	2435	2435	2435	2435	0
637	20240403	102300	8085270	2435	2435	2435	2435	0
638	20240403	102200	8085270	2435	2435	2435	2435	0
639	20240403	102100	8085270	2435	2435	2435	2435	0
640	20240403	102000	8085270	2435	2435	2435	2435	0
641	20240403	101900	8085270	2435	2435	2435	2435	0
642	20240403	101800	8085270	2435	2430	2435	2430	3
643	20240403	101700	8077975	2435	2435	2435	2435	0
644	20240403	101600	8077975	2435	2435	2435	2435	0
645	20240403	101500	8077975	2435	2435	2435	2435	0
646	20240403	101400	8077975	2435	2435	2435	2435	0
647	20240403	101300	8077975	2435	2435	2435	2435	0
648	20240403	101200	8077975	2435	2435	2435	2435	0
649	20240403	101100	8077975	2435	2435	2435	2435	0
650	20240403	101000	8077975	2435	2435	2435	2435	0
651	20240403	100900	8077975	2435	2435	2435	2435	0
652	20240403	100800	8077975	2435	2435	2435	2435	0
653	20240403	100700	8077975	2435	2435	2435	2435	0
654	20240403	100600	8077975	2435	2435	2435	2435	0
655	20240403	100500	8077975	2435	2435	2435	2435	0
656	20240403	100400	8077975	2435	2435	2435	2435	0
657	20240403	100300	8077975	2435	2435	2435	2435	0
658	20240403	100200	8077975	2435	2435	2435	2435	0
659	20240403	100100	8077975	2435	2435	2435	2435	0
660	20240403	100000	8077975	2435	2435	2435	2435	0
661	20240403	095900	8077975	2435	2435	2435	2435	0
662	20240403	095800	8077975	2435	2435	2435	2435	0
663	20240403	095700	8077975	2435	2435	2435	2435	1
664	20240403	095600	8075540	2410	2410	2410	2410	0
665	20240403	095500	8075540	2410	2410	2410	2410	0
666	20240403	095400	8075540	2410	2410	2410	2410	0
667	20240403	095300	8075540	2410	2410	2410	2410	10
668	20240403	095200	8051440	2410	2410	2410	2410	0
669	20240403	095100	8051440	2410	2410	2410	2410	0
670	20240403	095000	8051440	2410	2410	2410	2410	0
671	20240403	094900	8051440	2410	2410	2410	2410	0
672	20240403	094800	8051440	2410	2410	2410	2410	0
673	20240403	094700	8051440	2410	2410	2410	2410	0
674	20240403	094600	8051440	2410	2410	2410	2410	0
675	20240403	094500	8051440	2410	2410	2410	2410	0
676	20240403	094400	8051440	2410	2410	2410	2410	0
677	20240403	094300	8051440	2410	2410	2410	2410	0
678	20240403	094200	8051440	2410	2410	2410	2410	0
679	20240403	094100	8051440	2410	2410	2410	2410	0
680	20240403	094000	8051440	2410	2410	2410	2410	0
681	20240403	093900	8051440	2410	2410	2410	2410	0
682	20240403	093800	8051440	2410	2410	2410	2410	0
683	20240403	093700	8051440	2410	2410	2410	2410	0
684	20240403	093600	8051440	2410	2410	2410	2410	0
685	20240403	093500	8051440	2410	2410	2410	2410	0
686	20240403	093400	8051440	2410	2410	2410	2410	0
687	20240403	093300	8051440	2410	2410	2410	2410	100
688	20240403	093200	7810440	2440	2440	2440	2440	0
689	20240403	093100	7810440	2440	2440	2440	2440	0
690	20240403	093000	7810440	2440	2440	2440	2440	0
691	20240403	092900	7810440	2440	2440	2440	2440	0
692	20240403	092800	7810440	2440	2440	2440	2440	0
693	20240403	092700	7810440	2440	2440	2440	2440	0
694	20240403	092600	7810440	2440	2440	2440	2440	0
695	20240403	092500	7810440	2440	2440	2440	2440	0
696	20240403	092400	7810440	2440	2440	2440	2440	0
697	20240403	092300	7810440	2440	2440	2440	2440	0
698	20240403	092200	7810440	2440	2440	2440	2440	0
699	20240403	092100	7810440	2440	2440	2440	2440	0
700	20240403	092000	7810440	2440	2440	2440	2440	0
701	20240403	091900	7810440	2440	2440	2440	2440	0
702	20240403	091800	7810440	2440	2440	2440	2440	0
703	20240403	091700	7810440	2440	2440	2440	2440	0
704	20240403	091600	7810440	2440	2440	2440	2440	0
705	20240403	091500	7810440	2440	2440	2440	2440	2581
706	20240403	091400	1512800	2440	2440	2440	2440	0
707	20240403	091300	1512800	2440	2440	2440	2440	0
708	20240403	091200	1512800	2440	2440	2440	2440	618
709	20240403	091100	4880	2440	2440	2440	2440	0
710	20240403	091000	4880	2440	2440	2440	2440	0
711	20240403	090900	4880	2440	2440	2440	2440	0
712	20240403	090800	4880	2440	2440	2440	2440	0
713	20240403	090700	4880	2440	2440	2440	2440	0
714	20240403	090600	4880	2440	2440	2440	2440	0
715	20240403	090500	4880	2440	2440	2440	2440	0
716	20240403	090400	4880	2440	2440	2440	2440	0
717	20240403	090300	4880	2440	2440	2440	2440	0
718	20240403	090200	4880	2440	2440	2440	2440	0
719	20240403	090100	4880	2440	2440	2440	2440	0
720	20240403	090000	4880	2440	2440	2440	2440	2