KissMeData/400840/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	205900	51866335	2090	2090	2090	2090	3
3	20240419	205800	51866335	2090	2090	2090	2090	0
4	20240419	205700	51866335	2090	2090	2090	2090	0
5	20240419	205600	51866335	2090	2090	2090	2090	0
6	20240419	205500	51866335	2090	2090	2090	2090	0
7	20240419	205400	51866335	2090	2090	2090	2090	0
8	20240419	205300	51866335	2090	2090	2090	2090	0
9	20240419	205200	51866335	2090	2090	2090	2090	0
10	20240419	205100	51866335	2090	2090	2090	2090	0
11	20240419	205000	51866335	2090	2090	2090	2090	0
12	20240419	204900	51866335	2090	2090	2090	2090	0
13	20240419	204800	51866335	2090	2090	2090	2090	0
14	20240419	204700	51866335	2090	2090	2090	2090	0
15	20240419	204600	51866335	2090	2090	2090	2090	0
16	20240419	204500	51866335	2090	2090	2090	2090	0
17	20240419	204400	51866335	2090	2090	2090	2090	0
18	20240419	204300	51866335	2090	2090	2090	2090	0
19	20240419	204200	51866335	2090	2090	2090	2090	0
20	20240419	204100	51866335	2090	2090	2090	2090	0
21	20240419	204000	51866335	2090	2090	2090	2090	0
22	20240419	203900	51866335	2090	2090	2090	2090	0
23	20240419	203800	51866335	2090	2090	2090	2090	0
24	20240419	203700	51866335	2090	2090	2090	2090	0
25	20240419	203600	51866335	2090	2090	2090	2090	0
26	20240419	203500	51866335	2090	2090	2090	2090	0
27	20240419	203400	51866335	2090	2090	2090	2090	0
28	20240419	203300	51866335	2090	2090	2090	2090	0
29	20240419	203200	51866335	2090	2090	2090	2090	0
30	20240419	203100	51866335	2090	2090	2090	2090	0
31	20240419	203000	51866335	2090	2090	2090	2090	0
32	20240419	202900	51866335	2090	2090	2090	2090	3
33	20240419	202800	51866335	2090	2090	2090	2090	0
34	20240419	202700	51866335	2090	2090	2090	2090	0
35	20240419	202600	51866335	2090	2090	2090	2090	0
36	20240419	202500	51866335	2090	2090	2090	2090	0
37	20240419	202400	51866335	2090	2090	2090	2090	0
38	20240419	202300	51866335	2090	2090	2090	2090	0
39	20240419	202200	51866335	2090	2090	2090	2090	0
40	20240419	202100	51866335	2090	2090	2090	2090	0
41	20240419	202000	51866335	2090	2090	2090	2090	0
42	20240419	201900	51866335	2090	2090	2090	2090	0
43	20240419	201800	51866335	2090	2090	2090	2090	0
44	20240419	201700	51866335	2090	2090	2090	2090	0
45	20240419	201600	51866335	2090	2090	2090	2090	0
46	20240419	201500	51866335	2090	2090	2090	2090	0
47	20240419	201400	51866335	2090	2090	2090	2090	0
48	20240419	201300	51866335	2090	2090	2090	2090	0
49	20240419	201200	51866335	2090	2090	2090	2090	0
50	20240419	201100	51866335	2090	2090	2090	2090	0
51	20240419	201000	51866335	2090	2090	2090	2090	0
52	20240419	200900	51866335	2090	2090	2090	2090	0
53	20240419	200800	51866335	2090	2090	2090	2090	0
54	20240419	200700	51866335	2090	2090	2090	2090	0
55	20240419	200600	51866335	2090	2090	2090	2090	0
56	20240419	200500	51866335	2090	2090	2090	2090	0
57	20240419	200400	51866335	2090	2090	2090	2090	0
58	20240419	200300	51866335	2090	2090	2090	2090	0
59	20240419	200200	51866335	2090	2090	2090	2090	0
60	20240419	200100	51866335	2090	2090	2090	2090	0
61	20240419	200000	51866335	2090	2090	2090	2090	0
62	20240419	195900	51866335	2090	2090	2090	2090	3
63	20240419	195800	51866335	2090	2090	2090	2090	0
64	20240419	195700	51866335	2090	2090	2090	2090	0
65	20240419	195600	51866335	2090	2090	2090	2090	0
66	20240419	195500	51866335	2090	2090	2090	2090	0
67	20240419	195400	51866335	2090	2090	2090	2090	0
68	20240419	195300	51866335	2090	2090	2090	2090	0
69	20240419	195200	51866335	2090	2090	2090	2090	0
70	20240419	195100	51866335	2090	2090	2090	2090	0
71	20240419	195000	51866335	2090	2090	2090	2090	0
72	20240419	194900	51866335	2090	2090	2090	2090	0
73	20240419	194800	51866335	2090	2090	2090	2090	0
74	20240419	194700	51866335	2090	2090	2090	2090	0
75	20240419	194600	51866335	2090	2090	2090	2090	0
76	20240419	194500	51866335	2090	2090	2090	2090	0
77	20240419	194400	51866335	2090	2090	2090	2090	0
78	20240419	194300	51866335	2090	2090	2090	2090	0
79	20240419	194200	51866335	2090	2090	2090	2090	0
80	20240419	194100	51866335	2090	2090	2090	2090	0
81	20240419	194000	51866335	2090	2090	2090	2090	0
82	20240419	193900	51866335	2090	2090	2090	2090	0
83	20240419	193800	51866335	2090	2090	2090	2090	0
84	20240419	193700	51866335	2090	2090	2090	2090	0
85	20240419	193600	51866335	2090	2090	2090	2090	0
86	20240419	193500	51866335	2090	2090	2090	2090	0
87	20240419	193400	51866335	2090	2090	2090	2090	0
88	20240419	193300	51866335	2090	2090	2090	2090	0
89	20240419	193200	51866335	2090	2090	2090	2090	0
90	20240419	193100	51866335	2090	2090	2090	2090	0
91	20240419	193000	51866335	2090	2090	2090	2090	0
92	20240419	192900	51866335	2090	2090	2090	2090	3
93	20240419	192800	51866335	2090	2090	2090	2090	0
94	20240419	192700	51866335	2090	2090	2090	2090	0
95	20240419	192600	51866335	2090	2090	2090	2090	0
96	20240419	192500	51866335	2090	2090	2090	2090	0
97	20240419	192400	51866335	2090	2090	2090	2090	0
98	20240419	192300	51866335	2090	2090	2090	2090	0
99	20240419	192200	51866335	2090	2090	2090	2090	0
100	20240419	192100	51866335	2090	2090	2090	2090	0
101	20240419	192000	51866335	2090	2090	2090	2090	0
102	20240419	191900	51866335	2090	2090	2090	2090	0
103	20240419	191800	51866335	2090	2090	2090	2090	0
104	20240419	191700	51866335	2090	2090	2090	2090	0
105	20240419	191600	51866335	2090	2090	2090	2090	0
106	20240419	191500	51866335	2090	2090	2090	2090	0
107	20240419	191400	51866335	2090	2090	2090	2090	0
108	20240419	191300	51866335	2090	2090	2090	2090	0
109	20240419	191200	51866335	2090	2090	2090	2090	0
110	20240419	191100	51866335	2090	2090	2090	2090	0
111	20240419	191000	51866335	2090	2090	2090	2090	0
112	20240419	190900	51866335	2090	2090	2090	2090	0
113	20240419	190800	51866335	2090	2090	2090	2090	0
114	20240419	190700	51866335	2090	2090	2090	2090	0
115	20240419	190600	51866335	2090	2090	2090	2090	0
116	20240419	190500	51866335	2090	2090	2090	2090	0
117	20240419	190400	51866335	2090	2090	2090	2090	0
118	20240419	190300	51866335	2090	2090	2090	2090	0
119	20240419	190200	51866335	2090	2090	2090	2090	0
120	20240419	190100	51866335	2090	2090	2090	2090	0
121	20240419	190000	51866335	2090	2090	2090	2090	0
122	20240419	185900	51866335	2090	2090	2090	2090	3
123	20240419	185800	51866335	2090	2090	2090	2090	0
124	20240419	185700	51866335	2090	2090	2090	2090	0
125	20240419	185600	51866335	2090	2090	2090	2090	0
126	20240419	185500	51866335	2090	2090	2090	2090	0
127	20240419	185400	51866335	2090	2090	2090	2090	0
128	20240419	185300	51866335	2090	2090	2090	2090	0
129	20240419	185200	51866335	2090	2090	2090	2090	0
130	20240419	185100	51866335	2090	2090	2090	2090	0
131	20240419	185000	51866335	2090	2090	2090	2090	0
132	20240419	184900	51866335	2090	2090	2090	2090	0
133	20240419	184800	51866335	2090	2090	2090	2090	0
134	20240419	184700	51866335	2090	2090	2090	2090	0
135	20240419	184600	51866335	2090	2090	2090	2090	0
136	20240419	184500	51866335	2090	2090	2090	2090	0
137	20240419	184400	51866335	2090	2090	2090	2090	0
138	20240419	184300	51866335	2090	2090	2090	2090	0
139	20240419	184200	51866335	2090	2090	2090	2090	0
140	20240419	184100	51866335	2090	2090	2090	2090	0
141	20240419	184000	51866335	2090	2090	2090	2090	0
142	20240419	183900	51866335	2090	2090	2090	2090	0
143	20240419	183800	51866335	2090	2090	2090	2090	0
144	20240419	183700	51866335	2090	2090	2090	2090	0
145	20240419	183600	51866335	2090	2090	2090	2090	0
146	20240419	183500	51866335	2090	2090	2090	2090	0
147	20240419	183400	51866335	2090	2090	2090	2090	0
148	20240419	183300	51866335	2090	2090	2090	2090	0
149	20240419	183200	51866335	2090	2090	2090	2090	0
150	20240419	183100	51866335	2090	2090	2090	2090	0
151	20240419	183000	51866335	2090	2090	2090	2090	0
152	20240419	182900	51866335	2090	2090	2090	2090	3
153	20240419	182800	51866335	2090	2090	2090	2090	0
154	20240419	182700	51866335	2090	2090	2090	2090	0
155	20240419	182600	51866335	2090	2090	2090	2090	0
156	20240419	182500	51866335	2090	2090	2090	2090	0
157	20240419	182400	51866335	2090	2090	2090	2090	0
158	20240419	182300	51866335	2090	2090	2090	2090	0
159	20240419	182200	51866335	2090	2090	2090	2090	0
160	20240419	182100	51866335	2090	2090	2090	2090	0
161	20240419	182000	51866335	2090	2090	2090	2090	0
162	20240419	181900	51866335	2090	2090	2090	2090	0
163	20240419	181800	51866335	2090	2090	2090	2090	0
164	20240419	181700	51866335	2090	2090	2090	2090	0
165	20240419	181600	51866335	2090	2090	2090	2090	0
166	20240419	181500	51866335	2090	2090	2090	2090	0
167	20240419	181400	51866335	2090	2090	2090	2090	0
168	20240419	181300	51866335	2090	2090	2090	2090	0
169	20240419	181200	51866335	2090	2090	2090	2090	0
170	20240419	181100	51866335	2090	2090	2090	2090	0
171	20240419	181000	51866335	2090	2090	2090	2090	0
172	20240419	180900	51866335	2090	2090	2090	2090	0
173	20240419	180800	51866335	2090	2090	2090	2090	0
174	20240419	180700	51866335	2090	2090	2090	2090	0
175	20240419	180600	51866335	2090	2090	2090	2090	0
176	20240419	180500	51866335	2090	2090	2090	2090	0
177	20240419	180400	51866335	2090	2090	2090	2090	0
178	20240419	180300	51866335	2090	2090	2090	2090	0
179	20240419	180200	51866335	2090	2090	2090	2090	0
180	20240419	180100	51866335	2090	2090	2090	2090	0
181	20240419	180000	51866335	2090	2090	2090	2090	0
182	20240419	175900	51866335	2090	2090	2090	2090	3
183	20240419	175800	51866335	2090	2090	2090	2090	0
184	20240419	175700	51866335	2090	2090	2090	2090	0
185	20240419	175600	51866335	2090	2090	2090	2090	0
186	20240419	175500	51866335	2090	2090	2090	2090	0
187	20240419	175400	51866335	2090	2090	2090	2090	0
188	20240419	175300	51866335	2090	2090	2090	2090	0
189	20240419	175200	51866335	2090	2090	2090	2090	0
190	20240419	175100	51866335	2090	2090	2090	2090	0
191	20240419	175000	51866335	2090	2090	2090	2090	0
192	20240419	174900	51866335	2090	2090	2090	2090	0
193	20240419	174800	51866335	2090	2090	2090	2090	0
194	20240419	174700	51866335	2090	2090	2090	2090	0
195	20240419	174600	51866335	2090	2090	2090	2090	0
196	20240419	174500	51866335	2090	2090	2090	2090	0
197	20240419	174400	51866335	2090	2090	2090	2090	0
198	20240419	174300	51866335	2090	2090	2090	2090	0
199	20240419	174200	51866335	2090	2090	2090	2090	0
200	20240419	174100	51866335	2090	2090	2090	2090	0
201	20240419	174000	51866335	2090	2090	2090	2090	0
202	20240419	173900	51866335	2090	2090	2090	2090	0
203	20240419	173800	51866335	2090	2090	2090	2090	0
204	20240419	173700	51866335	2090	2090	2090	2090	0
205	20240419	173600	51866335	2090	2090	2090	2090	0
206	20240419	173500	51866335	2090	2090	2090	2090	0
207	20240419	173400	51866335	2090	2090	2090	2090	0
208	20240419	173300	51866335	2090	2090	2090	2090	0
209	20240419	173200	51866335	2090	2090	2090	2090	0
210	20240419	173100	51866335	2090	2090	2090	2090	0
211	20240419	173000	51866335	2090	2090	2090	2090	0
212	20240419	172900	51866335	2090	2090	2090	2090	3
213	20240419	172800	51866335	2090	2090	2090	2090	0
214	20240419	172700	51866335	2090	2090	2090	2090	0
215	20240419	172600	51866335	2090	2090	2090	2090	0
216	20240419	172500	51866335	2090	2090	2090	2090	0
217	20240419	172400	51866335	2090	2090	2090	2090	0
218	20240419	172300	51866335	2090	2090	2090	2090	0
219	20240419	172200	51866335	2090	2090	2090	2090	0
220	20240419	172100	51866335	2090	2090	2090	2090	0
221	20240419	172000	51866335	2090	2090	2090	2090	0
222	20240419	171900	51866335	2090	2090	2090	2090	0
223	20240419	171800	51866335	2090	2090	2090	2090	0
224	20240419	171700	51866335	2090	2090	2090	2090	0
225	20240419	171600	51866335	2090	2090	2090	2090	0
226	20240419	171500	51866335	2090	2090	2090	2090	0
227	20240419	171400	51866335	2090	2090	2090	2090	0
228	20240419	171300	51866335	2090	2090	2090	2090	0
229	20240419	171200	51866335	2090	2090	2090	2090	0
230	20240419	171100	51866335	2090	2090	2090	2090	0
231	20240419	171000	51866335	2090	2090	2090	2090	0
232	20240419	170900	51866335	2090	2090	2090	2090	0
233	20240419	170800	51866335	2090	2090	2090	2090	0
234	20240419	170700	51866335	2090	2090	2090	2090	0
235	20240419	170600	51866335	2090	2090	2090	2090	0
236	20240419	170500	51866335	2090	2090	2090	2090	0
237	20240419	170400	51866335	2090	2090	2090	2090	0
238	20240419	170300	51866335	2090	2090	2090	2090	0
239	20240419	170200	51866335	2090	2090	2090	2090	0
240	20240419	170100	51866335	2090	2090	2090	2090	0
241	20240419	170000	51866335	2090	2090	2090	2090	0
242	20240419	165900	51866335	2090	2090	2090	2090	3
243	20240419	165800	51866335	2090	2090	2090	2090	0
244	20240419	165700	51866335	2090	2090	2090	2090	0
245	20240419	165600	51866335	2090	2090	2090	2090	0
246	20240419	165500	51866335	2090	2090	2090	2090	0
247	20240419	165400	51866335	2090	2090	2090	2090	0
248	20240419	165300	51866335	2090	2090	2090	2090	0
249	20240419	165200	51866335	2090	2090	2090	2090	0
250	20240419	165100	51866335	2090	2090	2090	2090	0
251	20240419	165000	51866335	2090	2090	2090	2090	0
252	20240419	164900	51866335	2090	2090	2090	2090	0
253	20240419	164800	51866335	2090	2090	2090	2090	0
254	20240419	164700	51866335	2090	2090	2090	2090	0
255	20240419	164600	51866335	2090	2090	2090	2090	0
256	20240419	164500	51866335	2090	2090	2090	2090	0
257	20240419	164400	51866335	2090	2090	2090	2090	0
258	20240419	164300	51866335	2090	2090	2090	2090	0
259	20240419	164200	51866335	2090	2090	2090	2090	0
260	20240419	164100	51866335	2090	2090	2090	2090	0
261	20240419	164000	51866335	2090	2090	2090	2090	0
262	20240419	163900	51866335	2090	2090	2090	2090	0
263	20240419	163800	51866335	2090	2090	2090	2090	0
264	20240419	163700	51866335	2090	2090	2090	2090	0
265	20240419	163600	51866335	2090	2090	2090	2090	0
266	20240419	163500	51866335	2090	2090	2090	2090	0
267	20240419	163400	51866335	2090	2090	2090	2090	0
268	20240419	163300	51866335	2090	2090	2090	2090	0
269	20240419	163200	51866335	2090	2090	2090	2090	0
270	20240419	163100	51866335	2090	2090	2090	2090	0
271	20240419	163000	51866335	2090	2090	2090	2090	0
272	20240419	162900	51866335	2090	2090	2090	2090	3
273	20240419	162800	51866335	2090	2090	2090	2090	0
274	20240419	162700	51866335	2090	2090	2090	2090	0
275	20240419	162600	51866335	2090	2090	2090	2090	0
276	20240419	162500	51866335	2090	2090	2090	2090	0
277	20240419	162400	51866335	2090	2090	2090	2090	0
278	20240419	162300	51866335	2090	2090	2090	2090	0
279	20240419	162200	51866335	2090	2090	2090	2090	0
280	20240419	162100	51866335	2090	2090	2090	2090	0
281	20240419	162000	51866335	2090	2090	2090	2090	0
282	20240419	161900	51866335	2090	2090	2090	2090	0
283	20240419	161800	51866335	2090	2090	2090	2090	0
284	20240419	161700	51866335	2090	2090	2090	2090	0
285	20240419	161600	51866335	2090	2090	2090	2090	0
286	20240419	161500	51866335	2090	2090	2090	2090	0
287	20240419	161400	51866335	2090	2090	2090	2090	0
288	20240419	161300	51866335	2090	2090	2090	2090	0
289	20240419	161200	51866335	2090	2090	2090	2090	0
290	20240419	161100	51866335	2090	2090	2090	2090	0
291	20240419	161000	51866335	2090	2090	2090	2090	0
292	20240419	160900	51866335	2090	2090	2090	2090	0
293	20240419	160800	51866335	2090	2090	2090	2090	0
294	20240419	160700	51866335	2090	2090	2090	2090	0
295	20240419	160600	51866335	2090	2090	2090	2090	0
296	20240419	160500	51866335	2090	2090	2090	2090	0
297	20240419	160400	51866335	2090	2090	2090	2090	0
298	20240419	160300	51866335	2090	2090	2090	2090	0
299	20240419	160200	51866335	2090	2090	2090	2090	0
300	20240419	160100	51866335	2090	2090	2090	2090	0
301	20240419	160000	51866335	2090	2090	2090	2090	0
302	20240419	155900	51866335	2090	2090	2090	2090	3
303	20240419	155800	51866335	2090	2090	2090	2090	0
304	20240419	155700	51866335	2090	2090	2090	2090	0
305	20240419	155600	51866335	2090	2090	2090	2090	0
306	20240419	155500	51866335	2090	2090	2090	2090	0
307	20240419	155400	51866335	2090	2090	2090	2090	0
308	20240419	155300	51866335	2090	2090	2090	2090	0
309	20240419	155200	51866335	2090	2090	2090	2090	0
310	20240419	155100	51866335	2090	2090	2090	2090	0
311	20240419	155000	51866335	2090	2090	2090	2090	0
312	20240419	154900	51866335	2090	2090	2090	2090	0
313	20240419	154800	51866335	2090	2090	2090	2090	0
314	20240419	154700	51866335	2090	2090	2090	2090	0
315	20240419	154600	51866335	2090	2090	2090	2090	0
316	20240419	154500	51866335	2090	2090	2090	2090	0
317	20240419	154400	51866335	2090	2090	2090	2090	0
318	20240419	154300	51866335	2090	2090	2090	2090	0
319	20240419	154200	51866335	2090	2090	2090	2090	0
320	20240419	154100	51866335	2090	2090	2090	2090	0
321	20240419	154000	51866335	2090	2090	2090	2090	0
322	20240419	153900	51866335	2090	2090	2090	2090	0
323	20240419	153800	51866335	2090	2090	2090	2090	0
324	20240419	153700	51866335	2090	2090	2090	2090	0
325	20240419	153600	51866335	2090	2090	2090	2090	0
326	20240419	153500	51866335	2090	2090	2090	2090	0
327	20240419	153400	51866335	2090	2090	2090	2090	0
328	20240419	153300	51866335	2090	2090	2090	2090	0
329	20240419	153200	51866335	2090	2090	2090	2090	0
330	20240419	153100	51866335	2090	2090	2090	2090	0
331	20240419	153000	51866335	2090	2090	2090	2090	3
332	20240419	152900	51860065	2090	2090	2090	2090	0
333	20240419	152800	51860065	2090	2090	2090	2090	0
334	20240419	152700	51860065	2090	2090	2090	2090	0
335	20240419	152600	51860065	2090	2090	2090	2090	0
336	20240419	152500	51860065	2090	2090	2090	2090	0
337	20240419	152400	51860065	2090	2090	2090	2090	0
338	20240419	152300	51860065	2090	2090	2090	2090	0
339	20240419	152200	51860065	2090	2090	2090	2090	0
340	20240419	152100	51860065	2090	2090	2090	2090	0
341	20240419	152000	51860065	2090	2090	2090	2090	0
342	20240419	151900	51860065	2090	2090	2090	2090	0
343	20240419	151800	51860065	2090	2085	2090	2085	1021
344	20240419	151700	49726180	2090	2090	2090	2090	0
345	20240419	151600	49726180	2090	2090	2090	2090	0
346	20240419	151500	49726180	2090	2090	2090	2090	0
347	20240419	151400	49726180	2090	2085	2090	2085	21
348	20240419	151300	49682295	2090	2090	2090	2090	0
349	20240419	151200	49682295	2090	2090	2090	2090	0
350	20240419	151100	49682295	2090	2090	2090	2090	21
351	20240419	151000	49638405	2090	2090	2090	2090	0
352	20240419	150900	49638405	2090	2090	2090	2090	0
353	20240419	150800	49638405	2090	2090	2090	2090	21
354	20240419	150700	49594515	2090	2090	2090	2090	1000
355	20240419	150600	47504515	2090	2085	2090	2085	2000
356	20240419	150500	43324520	2090	2090	2090	2090	21
357	20240419	150400	43280630	2090	2085	2090	2085	19
358	20240419	150300	43240925	2090	2090	2090	2090	0
359	20240419	150200	43240925	2090	2090	2090	2090	0
360	20240419	150100	43240925	2090	2090	2090	2090	21
361	20240419	150000	43197035	2090	2090	2090	2090	0
362	20240419	145900	43197035	2090	2090	2090	2090	0
363	20240419	145800	43197035	2090	2085	2090	2085	21
364	20240419	145700	43153150	2090	2090	2090	2090	0
365	20240419	145600	43153150	2090	2090	2090	2090	0
366	20240419	145500	43153150	2090	2085	2090	2085	21
367	20240419	145400	43109265	2090	2090	2090	2090	0
368	20240419	145300	43109265	2090	2090	2090	2090	0
369	20240419	145200	43109265	2090	2090	2090	2090	21
370	20240419	145100	43065375	2090	2090	2090	2090	0
371	20240419	145000	43065375	2090	2090	2090	2090	0
372	20240419	144900	43065375	2090	2090	2090	2090	0
373	20240419	144800	43065375	2090	2090	2090	2090	21
374	20240419	144700	43021485	2090	2090	2090	2090	0
375	20240419	144600	43021485	2090	2090	2090	2090	15
376	20240419	144500	42990135	2085	2085	2085	2085	6
377	20240419	144400	42977625	2085	2085	2085	2085	0
378	20240419	144300	42977625	2085	2085	2085	2085	0
379	20240419	144200	42977625	2085	2085	2085	2085	21
380	20240419	144100	42933840	2080	2080	2080	2080	0
381	20240419	144000	42933840	2080	2080	2080	2080	0
382	20240419	143900	42933840	2080	2085	2085	2080	23
383	20240419	143800	42885895	2085	2085	2085	2085	0
384	20240419	143700	42885895	2085	2085	2085	2085	0
385	20240419	143600	42885895	2085	2085	2085	2085	0
386	20240419	143500	42885895	2085	2085	2085	2085	21
387	20240419	143400	42842110	2085	2085	2085	2085	0
388	20240419	143300	42842110	2085	2085	2085	2085	0
389	20240419	143200	42842110	2085	2085	2085	2085	21
390	20240419	143100	42798325	2085	2085	2085	2085	0
391	20240419	143000	42798325	2085	2085	2085	2085	0
392	20240419	142900	42798325	2085	2085	2085	2085	21
393	20240419	142800	42754540	2080	2080	2080	2080	0
394	20240419	142700	42754540	2080	2080	2080	2080	0
395	20240419	142600	42754540	2080	2090	2090	2080	1007
396	20240419	142500	40659735	2090	2090	2090	2090	0
397	20240419	142400	40659735	2090	2090	2090	2090	0
398	20240419	142300	40659735	2090	2090	2090	2090	0
399	20240419	142200	40659735	2090	2090	2090	2090	21
400	20240419	142100	40615845	2090	2090	2090	2090	0
401	20240419	142000	40615845	2090	2090	2090	2090	0
402	20240419	141900	40615845	2090	2090	2090	2090	21
403	20240419	141800	40571955	2090	2090	2090	2090	0
404	20240419	141700	40571955	2090	2090	2090	2090	0
405	20240419	141600	40571955	2090	2090	2090	2090	21
406	20240419	141500	40528065	2090	2090	2090	2090	0
407	20240419	141400	40528065	2090	2090	2090	2090	0
408	20240419	141300	40528065	2090	2090	2090	2090	21
409	20240419	141200	40484175	2090	2090	2090	2090	0
410	20240419	141100	40484175	2090	2090	2090	2090	0
411	20240419	141000	40484175	2090	2090	2090	2090	0
412	20240419	140900	40484175	2090	2090	2090	2090	21
413	20240419	140800	40440285	2090	2090	2090	2090	9
414	20240419	140700	40421475	2090	2090	2090	2090	0
415	20240419	140600	40421475	2090	2090	2090	2090	21
416	20240419	140500	40377585	2090	2090	2090	2090	0
417	20240419	140400	40377585	2090	2090	2090	2090	0
418	20240419	140300	40377585	2090	2090	2090	2090	26
419	20240419	140200	40323245	2090	2090	2090	2090	0
420	20240419	140100	40323245	2090	2090	2090	2090	0
421	20240419	140000	40323245	2090	2090	2090	2090	21
422	20240419	135900	40279355	2090	2090	2090	2090	0
423	20240419	135800	40279355	2090	2090	2090	2090	0
424	20240419	135700	40279355	2090	2090	2090	2090	0
425	20240419	135600	40279355	2090	2090	2090	2090	21
426	20240419	135500	40235465	2090	2090	2090	2090	0
427	20240419	135400	40235465	2090	2090	2090	2090	0
428	20240419	135300	40235465	2090	2090	2090	2090	21
429	20240419	135200	40191575	2090	2090	2090	2090	0
430	20240419	135100	40191575	2090	2090	2090	2090	0
431	20240419	135000	40191575	2090	2090	2090	2090	21
432	20240419	134900	40147685	2090	2090	2090	2090	0
433	20240419	134800	40147685	2090	2090	2090	2090	0
434	20240419	134700	40147685	2090	2090	2090	2090	21
435	20240419	134600	40103795	2090	2090	2090	2090	0
436	20240419	134500	40103795	2090	2090	2090	2090	0
437	20240419	134400	40103795	2090	2090	2090	2090	0
438	20240419	134300	40103795	2090	2090	2090	2090	21
439	20240419	134200	40059905	2090	2090	2090	2090	0
440	20240419	134100	40059905	2090	2090	2090	2090	0
441	20240419	134000	40059905	2090	2090	2090	2090	21
442	20240419	133900	40016015	2090	2090	2090	2090	0
443	20240419	133800	40016015	2090	2090	2090	2090	0
444	20240419	133700	40016015	2090	2090	2090	2090	21
445	20240419	133600	39972125	2090	2090	2090	2090	0
446	20240419	133500	39972125	2090	2090	2090	2090	0
447	20240419	133400	39972125	2090	2090	2090	2090	21
448	20240419	133300	39928235	2090	2090	2090	2090	0
449	20240419	133200	39928235	2090	2090	2090	2090	0
450	20240419	133100	39928235	2090	2090	2090	2090	0
451	20240419	133000	39928235	2090	2085	2090	2085	21
452	20240419	132900	39884430	2090	2090	2090	2090	0
453	20240419	132800	39884430	2090	2090	2090	2090	0
454	20240419	132700	39884430	2090	2085	2090	2085	21
455	20240419	132600	39840610	2090	2090	2090	2090	0
456	20240419	132500	39840610	2090	2090	2090	2090	0
457	20240419	132400	39840610	2090	2085	2090	2085	21
458	20240419	132300	39796755	2090	2090	2090	2090	0
459	20240419	132200	39796755	2090	2090	2090	2090	0
460	20240419	132100	39796755	2090	2090	2090	2090	21
461	20240419	132000	39752865	2090	2090	2090	2090	0
462	20240419	131900	39752865	2090	2090	2090	2090	0
463	20240419	131800	39752865	2090	2090	2090	2090	0
464	20240419	131700	39752865	2090	2085	2090	2085	21
465	20240419	131600	39708980	2090	2090	2090	2090	0
466	20240419	131500	39708980	2090	2090	2090	2090	0
467	20240419	131400	39708980	2090	2090	2090	2090	21
468	20240419	131300	39665090	2090	2090	2090	2090	0
469	20240419	131200	39665090	2090	2090	2090	2090	0
470	20240419	131100	39665090	2090	2090	2090	2090	21
471	20240419	131000	39621200	2090	2090	2090	2090	0
472	20240419	130900	39621200	2090	2090	2090	2090	0
473	20240419	130800	39621200	2090	2090	2090	2090	21
474	20240419	130700	39577310	2090	2090	2090	2090	0
475	20240419	130600	39577310	2090	2090	2090	2090	0
476	20240419	130500	39577310	2090	2090	2090	2090	0
477	20240419	130400	39577310	2090	2090	2090	2090	21
478	20240419	130300	39533420	2090	2090	2090	2090	0
479	20240419	130200	39533420	2090	2090	2090	2090	0
480	20240419	130100	39533420	2090	2090	2090	2090	21
481	20240419	130000	39489530	2090	2090	2090	2090	0
482	20240419	125900	39489530	2090	2090	2090	2090	0
483	20240419	125800	39489530	2090	2090	2090	2090	21
484	20240419	125700	39445640	2090	2090	2090	2090	0
485	20240419	125600	39445640	2090	2090	2090	2090	0
486	20240419	125500	39445640	2090	2090	2090	2090	21
487	20240419	125400	39401750	2090	2090	2090	2090	0
488	20240419	125300	39401750	2090	2090	2090	2090	0
489	20240419	125200	39401750	2090	2090	2090	2090	2
490	20240419	125100	39397570	2090	2090	2090	2090	21
491	20240419	125000	39353680	2090	2090	2090	2090	0
492	20240419	124900	39353680	2090	2090	2090	2090	0
493	20240419	124800	39353680	2090	2090	2090	2090	21
494	20240419	124700	39309790	2090	2090	2090	2090	0
495	20240419	124600	39309790	2090	2090	2090	2090	0
496	20240419	124500	39309790	2090	2090	2090	2090	21
497	20240419	124400	39265900	2090	2090	2090	2090	0
498	20240419	124300	39265900	2090	2090	2090	2090	0
499	20240419	124200	39265900	2090	2090	2090	2090	21
500	20240419	124100	39222010	2090	2090	2090	2090	0
501	20240419	124000	39222010	2090	2090	2090	2090	0
502	20240419	123900	39222010	2090	2090	2090	2090	0
503	20240419	123800	39222010	2090	2090	2090	2090	21
504	20240419	123700	39178120	2090	2090	2090	2090	0
505	20240419	123600	39178120	2090	2090	2090	2090	0
506	20240419	123500	39178120	2090	2090	2090	2090	21
507	20240419	123400	39134230	2090	2090	2090	2090	0
508	20240419	123300	39134230	2090	2090	2090	2090	0
509	20240419	123200	39134230	2090	2090	2090	2090	21
510	20240419	123100	39090340	2090	2090	2090	2090	0
511	20240419	123000	39090340	2090	2090	2090	2090	0
512	20240419	122900	39090340	2090	2090	2090	2090	21
513	20240419	122800	39046450	2090	2090	2090	2090	0
514	20240419	122700	39046450	2090	2090	2090	2090	0
515	20240419	122600	39046450	2090	2090	2090	2090	0
516	20240419	122500	39046450	2090	2090	2090	2090	21
517	20240419	122400	39002560	2090	2090	2090	2090	0
518	20240419	122300	39002560	2090	2090	2090	2090	0
519	20240419	122200	39002560	2090	2090	2090	2090	21
520	20240419	122100	38958670	2090	2090	2090	2090	0
521	20240419	122000	38958670	2090	2090	2090	2090	0
522	20240419	121900	38958670	2090	2090	2090	2090	1021
523	20240419	121800	36824780	2090	2090	2090	2090	197
524	20240419	121700	36413050	2090	2090	2090	2090	0
525	20240419	121600	36413050	2090	2090	2090	2090	21
526	20240419	121500	36369160	2090	2090	2090	2090	0
527	20240419	121400	36369160	2090	2090	2090	2090	0
528	20240419	121300	36369160	2090	2090	2090	2090	0
529	20240419	121200	36369160	2090	2090	2090	2090	21
530	20240419	121100	36325270	2090	2090	2090	2090	0
531	20240419	121000	36325270	2090	2090	2090	2090	0
532	20240419	120900	36325270	2090	2090	2090	2090	21
533	20240419	120800	36281380	2090	2090	2090	2090	0
534	20240419	120700	36281380	2090	2090	2090	2090	0
535	20240419	120600	36281380	2090	2090	2090	2090	21
536	20240419	120500	36237490	2090	2090	2090	2090	0
537	20240419	120400	36237490	2090	2090	2090	2090	0
538	20240419	120300	36237490	2090	2090	2090	2090	21
539	20240419	120200	36193600	2090	2090	2090	2090	0
540	20240419	120100	36193600	2090	2090	2090	2090	0
541	20240419	120000	36193600	2090	2090	2090	2090	0
542	20240419	115900	36193600	2090	2090	2090	2090	21
543	20240419	115800	36149710	2090	2090	2090	2090	0
544	20240419	115700	36149710	2090	2090	2090	2090	0
545	20240419	115600	36149710	2090	2090	2090	2090	21
546	20240419	115500	36105820	2090	2090	2090	2090	0
547	20240419	115400	36105820	2090	2090	2090	2090	0
548	20240419	115300	36105820	2090	2090	2090	2090	21
549	20240419	115200	36061930	2090	2090	2090	2090	0
550	20240419	115100	36061930	2090	2090	2090	2090	0
551	20240419	115000	36061930	2090	2090	2090	2090	21
552	20240419	114900	36018040	2090	2090	2090	2090	0
553	20240419	114800	36018040	2090	2090	2090	2090	0
554	20240419	114700	36018040	2090	2090	2090	2090	0
555	20240419	114600	36018040	2090	2090	2090	2090	21
556	20240419	114500	35974150	2090	2090	2090	2090	0
557	20240419	114400	35974150	2090	2090	2090	2090	0
558	20240419	114300	35974150	2090	2090	2090	2090	21
559	20240419	114200	35930260	2090	2090	2090	2090	0
560	20240419	114100	35930260	2090	2090	2090	2090	0
561	20240419	114000	35930260	2090	2090	2090	2090	21
562	20240419	113900	35886370	2090	2090	2090	2090	0
563	20240419	113800	35886370	2090	2090	2090	2090	0
564	20240419	113700	35886370	2090	2090	2090	2090	21
565	20240419	113600	35842480	2090	2090	2090	2090	0
566	20240419	113500	35842480	2090	2090	2090	2090	0
567	20240419	113400	35842480	2090	2090	2090	2090	0
568	20240419	113300	35842480	2090	2090	2090	2090	21
569	20240419	113200	35798590	2090	2090	2090	2090	0
570	20240419	113100	35798590	2090	2090	2090	2090	0
571	20240419	113000	35798590	2090	2090	2090	2090	21
572	20240419	112900	35754700	2090	2090	2090	2090	0
573	20240419	112800	35754700	2090	2090	2090	2090	0
574	20240419	112700	35754700	2090	2090	2090	2090	21
575	20240419	112600	35710810	2090	2090	2090	2090	0
576	20240419	112500	35710810	2090	2090	2090	2090	0
577	20240419	112400	35710810	2090	2090	2090	2090	21
578	20240419	112300	35666920	2090	2090	2090	2090	0
579	20240419	112200	35666920	2090	2090	2090	2090	0
580	20240419	112100	35666920	2090	2090	2090	2090	0
581	20240419	112000	35666920	2090	2090	2090	2090	21
582	20240419	111900	35623030	2090	2090	2090	2090	0
583	20240419	111800	35623030	2090	2090	2090	2090	0
584	20240419	111700	35623030	2090	2090	2090	2090	21
585	20240419	111600	35579140	2090	2090	2090	2090	0
586	20240419	111500	35579140	2090	2090	2090	2090	20
587	20240419	111400	35537340	2085	2085	2085	2085	1
588	20240419	111300	35535255	2080	2080	2080	2080	0
589	20240419	111200	35535255	2080	2080	2080	2080	0
590	20240419	111100	35535255	2080	2080	2080	2080	824
591	20240419	111000	33821335	2080	2090	2090	2080	9202
592	20240419	110900	14661245	2090	2090	2090	2090	0
593	20240419	110800	14661245	2090	2090	2090	2090	0
594	20240419	110700	14661245	2090	2090	2090	2090	0
595	20240419	110600	14661245	2090	2090	2090	2090	491
596	20240419	110500	13635055	2090	2090	2090	2090	0
597	20240419	110400	13635055	2090	2090	2090	2090	0
598	20240419	110300	13635055	2090	2090	2090	2090	0
599	20240419	110200	13635055	2090	2090	2090	2090	0
600	20240419	110100	13635055	2090	2090	2090	2090	0
601	20240419	110000	13635055	2090	2090	2090	2090	546
602	20240419	105900	12493915	2090	2090	2090	2090	0
603	20240419	105800	12493915	2090	2090	2090	2090	21
604	20240419	105700	12450025	2090	2090	2090	2090	0
605	20240419	105600	12450025	2090	2090	2090	2090	0
606	20240419	105500	12450025	2090	2090	2090	2090	0
607	20240419	105400	12450025	2090	2090	2090	2090	21
608	20240419	105300	12406135	2090	2090	2090	2090	0
609	20240419	105200	12406135	2090	2090	2090	2090	0
610	20240419	105100	12406135	2090	2090	2090	2090	21
611	20240419	105000	12362245	2090	2090	2090	2090	0
612	20240419	104900	12362245	2090	2090	2090	2090	0
613	20240419	104800	12362245	2090	2090	2090	2090	21
614	20240419	104700	12318355	2090	2090	2090	2090	0
615	20240419	104600	12318355	2090	2090	2090	2090	0
616	20240419	104500	12318355	2090	2090	2090	2090	21
617	20240419	104400	12274465	2090	2090	2090	2090	0
618	20240419	104300	12274465	2090	2090	2090	2090	0
619	20240419	104200	12274465	2090	2090	2090	2090	0
620	20240419	104100	12274465	2090	2090	2090	2090	21
621	20240419	104000	12230575	2090	2090	2090	2090	0
622	20240419	103900	12230575	2090	2090	2090	2090	0
623	20240419	103800	12230575	2090	2090	2090	2090	21
624	20240419	103700	12186685	2090	2090	2090	2090	808
625	20240419	103600	10497965	2090	2090	2090	2090	0
626	20240419	103500	10497965	2090	2090	2090	2090	213
627	20240419	103400	10052795	2090	2090	2090	2090	0
628	20240419	103300	10052795	2090	2090	2090	2090	0
629	20240419	103200	10052795	2090	2090	2090	2090	21
630	20240419	103100	10008905	2090	2090	2090	2090	0
631	20240419	103000	10008905	2090	2090	2090	2090	0
632	20240419	102900	10008905	2090	2090	2090	2090	0
633	20240419	102800	10008905	2090	2090	2090	2090	21
634	20240419	102700	9965015	2090	2090	2090	2090	0
635	20240419	102600	9965015	2090	2090	2090	2090	0
636	20240419	102500	9965015	2090	2090	2090	2090	71
637	20240419	102400	9816625	2090	2090	2090	2090	0
638	20240419	102300	9816625	2090	2090	2090	2090	0
639	20240419	102200	9816625	2090	2090	2090	2090	21
640	20240419	102100	9772735	2090	2090	2090	2090	0
641	20240419	102000	9772735	2090	2090	2090	2090	0
642	20240419	101900	9772735	2090	2090	2090	2090	21
643	20240419	101800	9728845	2090	2090	2090	2090	0
644	20240419	101700	9728845	2090	2090	2090	2090	0
645	20240419	101600	9728845	2090	2090	2090	2090	0
646	20240419	101500	9728845	2090	2090	2090	2090	21
647	20240419	101400	9684955	2090	2090	2090	2090	0
648	20240419	101300	9684955	2090	2090	2090	2090	612
649	20240419	101200	8405875	2090	2090	2090	2090	409
650	20240419	101100	7551065	2090	2090	2090	2090	0
651	20240419	101000	7551065	2090	2090	2090	2090	1000
652	20240419	100900	5461065	2090	2090	2090	2090	21
653	20240419	100800	5417175	2090	2090	2090	2090	0
654	20240419	100700	5417175	2090	2090	2090	2090	0
655	20240419	100600	5417175	2090	2090	2090	2090	21
656	20240419	100500	5373285	2085	2085	2085	2085	1
657	20240419	100400	5371200	2090	2090	2090	2090	0
658	20240419	100300	5371200	2090	2090	2090	2090	0
659	20240419	100200	5371200	2090	2090	2090	2090	21
660	20240419	100100	5327310	2090	2090	2090	2090	0
661	20240419	100000	5327310	2090	2090	2090	2090	1487
662	20240419	095900	2219480	2090	2090	2090	2090	42
663	20240419	095800	2131700	2090	2090	2090	2090	0
664	20240419	095700	2131700	2090	2090	2090	2090	979
665	20240419	095600	85590	2090	2090	2090	2090	21
666	20240419	095500	41700	2085	2085	2085	2085	0
667	20240419	095400	41700	2085	2085	2085	2085	0
668	20240419	095300	41700	2085	2085	2085	2085	0
669	20240419	095200	41700	2085	2085	2085	2085	0
670	20240419	095100	41700	2085	2085	2085	2085	0
671	20240419	095000	41700	2085	2085	2085	2085	0
672	20240419	094900	41700	2085	2085	2085	2085	0
673	20240419	094800	41700	2085	2085	2085	2085	0
674	20240419	094700	41700	2085	2085	2085	2085	0
675	20240419	094600	41700	2085	2085	2085	2085	0
676	20240419	094500	41700	2085	2085	2085	2085	0
677	20240419	094400	41700	2085	2085	2085	2085	0
678	20240419	094300	41700	2085	2085	2085	2085	0
679	20240419	094200	41700	2085	2085	2085	2085	0
680	20240419	094100	41700	2085	2085	2085	2085	0
681	20240419	094000	41700	2085	2085	2085	2085	0
682	20240419	093900	41700	2085	2085	2085	2085	0
683	20240419	093800	41700	2085	2085	2085	2085	0
684	20240419	093700	41700	2085	2085	2085	2085	0
685	20240419	093600	41700	2085	2085	2085	2085	0
686	20240419	093500	41700	2085	2085	2085	2085	0
687	20240419	093400	41700	2085	2085	2085	2085	0
688	20240419	093300	41700	2085	2085	2085	2085	0
689	20240419	093200	41700	2085	2085	2085	2085	0
690	20240419	093100	41700	2085	2085	2085	2085	0
691	20240419	093000	41700	2085	2085	2085	2085	0
692	20240419	092900	41700	2085	2085	2085	2085	0
693	20240419	092800	41700	2085	2085	2085	2085	0
694	20240419	092700	41700	2085	2085	2085	2085	20
695	20240419	092600	0	2095	2095	2095	2095	0
696	20240419	092500	0	2095	2095	2095	2095	0
697	20240419	092400	0	2095	2095	2095	2095	0
698	20240419	092300	0	2095	2095	2095	2095	0
699	20240419	092200	0	2095	2095	2095	2095	0
700	20240419	092100	0	2095	2095	2095	2095	0
701	20240419	092000	0	2095	2095	2095	2095	0
702	20240419	091900	0	2095	2095	2095	2095	0
703	20240419	091800	0	2095	2095	2095	2095	0
704	20240419	091700	0	2095	2095	2095	2095	0
705	20240419	091600	0	2095	2095	2095	2095	0
706	20240419	091500	0	2095	2095	2095	2095	0
707	20240419	091400	0	2095	2095	2095	2095	0
708	20240419	091300	0	2095	2095	2095	2095	0
709	20240419	091200	0	2095	2095	2095	2095	0
710	20240419	091100	0	2095	2095	2095	2095	0
711	20240419	091000	0	2095	2095	2095	2095	0
712	20240419	090900	0	2095	2095	2095	2095	0
713	20240419	090800	0	2095	2095	2095	2095	0
714	20240419	090700	0	2095	2095	2095	2095	0
715	20240419	090600	0	2095	2095	2095	2095	0
716	20240419	090500	0	2095	2095	2095	2095	0
717	20240419	090400	0	2095	2095	2095	2095	0
718	20240419	090300	0	2095	2095	2095	2095	0
719	20240419	090200	0	2095	2095	2095	2095	0
720	20240419	090100	0	2095	2095	2095	2095	0
721	20240419	090000	0	2095	2095	2095	2095	0