KissMeData/424140/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	213300	11108335	2090	2085	2090	2085	42
3	20240423	213200	11108335	2090	2090	2090	2090	0
4	20240423	213100	11108335	2090	2090	2090	2090	0
5	20240423	213000	11108335	2090	2090	2090	2090	0
6	20240423	212900	11108335	2090	2090	2090	2090	0
7	20240423	212800	11108335	2090	2090	2090	2090	0
8	20240423	212700	11108335	2090	2090	2090	2090	0
9	20240423	212600	11108335	2090	2090	2090	2090	0
10	20240423	212500	11108335	2090	2090	2090	2090	0
11	20240423	212400	11108335	2090	2090	2090	2090	0
12	20240423	212300	11108335	2090	2090	2090	2090	0
13	20240423	212200	11108335	2090	2090	2090	2090	0
14	20240423	212100	11108335	2090	2090	2090	2090	0
15	20240423	212000	11108335	2090	2090	2090	2090	0
16	20240423	211900	11108335	2090	2090	2090	2090	0
17	20240423	211800	11108335	2090	2090	2090	2090	0
18	20240423	211700	11108335	2090	2090	2090	2090	0
19	20240423	211600	11108335	2090	2090	2090	2090	0
20	20240423	211500	11108335	2090	2090	2090	2090	0
21	20240423	211400	11108335	2090	2090	2090	2090	0
22	20240423	211300	11108335	2090	2090	2090	2090	0
23	20240423	211200	11108335	2090	2090	2090	2090	0
24	20240423	211100	11108335	2090	2090	2090	2090	0
25	20240423	211000	11108335	2090	2090	2090	2090	0
26	20240423	210900	11108335	2090	2090	2090	2090	0
27	20240423	210800	11108335	2090	2090	2090	2090	0
28	20240423	210700	11108335	2090	2090	2090	2090	0
29	20240423	210600	11108335	2090	2090	2090	2090	0
30	20240423	210500	11108335	2090	2090	2090	2090	0
31	20240423	210400	11108335	2090	2090	2090	2090	0
32	20240423	210300	11108335	2090	2085	2090	2085	42
33	20240423	210200	11108335	2090	2090	2090	2090	0
34	20240423	210100	11108335	2090	2090	2090	2090	0
35	20240423	210000	11108335	2090	2090	2090	2090	0
36	20240423	205900	11108335	2090	2090	2090	2090	0
37	20240423	205800	11108335	2090	2090	2090	2090	0
38	20240423	205700	11108335	2090	2090	2090	2090	0
39	20240423	205600	11108335	2090	2090	2090	2090	0
40	20240423	205500	11108335	2090	2090	2090	2090	0
41	20240423	205400	11108335	2090	2090	2090	2090	0
42	20240423	205300	11108335	2090	2090	2090	2090	0
43	20240423	205200	11108335	2090	2090	2090	2090	0
44	20240423	205100	11108335	2090	2090	2090	2090	0
45	20240423	205000	11108335	2090	2090	2090	2090	0
46	20240423	204900	11108335	2090	2090	2090	2090	0
47	20240423	204800	11108335	2090	2090	2090	2090	0
48	20240423	204700	11108335	2090	2090	2090	2090	0
49	20240423	204600	11108335	2090	2090	2090	2090	0
50	20240423	204500	11108335	2090	2090	2090	2090	0
51	20240423	204400	11108335	2090	2090	2090	2090	0
52	20240423	204300	11108335	2090	2090	2090	2090	0
53	20240423	204200	11108335	2090	2090	2090	2090	0
54	20240423	204100	11108335	2090	2090	2090	2090	0
55	20240423	204000	11108335	2090	2090	2090	2090	0
56	20240423	203900	11108335	2090	2090	2090	2090	0
57	20240423	203800	11108335	2090	2090	2090	2090	0
58	20240423	203700	11108335	2090	2090	2090	2090	0
59	20240423	203600	11108335	2090	2090	2090	2090	0
60	20240423	203500	11108335	2090	2090	2090	2090	0
61	20240423	203400	11108335	2090	2090	2090	2090	0
62	20240423	203300	11108335	2090	2085	2090	2085	42
63	20240423	203200	11108335	2090	2090	2090	2090	0
64	20240423	203100	11108335	2090	2090	2090	2090	0
65	20240423	203000	11108335	2090	2090	2090	2090	0
66	20240423	202900	11108335	2090	2090	2090	2090	0
67	20240423	202800	11108335	2090	2090	2090	2090	0
68	20240423	202700	11108335	2090	2090	2090	2090	0
69	20240423	202600	11108335	2090	2090	2090	2090	0
70	20240423	202500	11108335	2090	2090	2090	2090	0
71	20240423	202400	11108335	2090	2090	2090	2090	0
72	20240423	202300	11108335	2090	2090	2090	2090	0
73	20240423	202200	11108335	2090	2090	2090	2090	0
74	20240423	202100	11108335	2090	2090	2090	2090	0
75	20240423	202000	11108335	2090	2090	2090	2090	0
76	20240423	201900	11108335	2090	2090	2090	2090	0
77	20240423	201800	11108335	2090	2090	2090	2090	0
78	20240423	201700	11108335	2090	2090	2090	2090	0
79	20240423	201600	11108335	2090	2090	2090	2090	0
80	20240423	201500	11108335	2090	2090	2090	2090	0
81	20240423	201400	11108335	2090	2090	2090	2090	0
82	20240423	201300	11108335	2090	2090	2090	2090	0
83	20240423	201200	11108335	2090	2090	2090	2090	0
84	20240423	201100	11108335	2090	2090	2090	2090	0
85	20240423	201000	11108335	2090	2090	2090	2090	0
86	20240423	200900	11108335	2090	2090	2090	2090	0
87	20240423	200800	11108335	2090	2090	2090	2090	0
88	20240423	200700	11108335	2090	2090	2090	2090	0
89	20240423	200600	11108335	2090	2090	2090	2090	0
90	20240423	200500	11108335	2090	2090	2090	2090	0
91	20240423	200400	11108335	2090	2090	2090	2090	0
92	20240423	200300	11108335	2090	2085	2090	2085	42
93	20240423	200200	11108335	2090	2090	2090	2090	0
94	20240423	200100	11108335	2090	2090	2090	2090	0
95	20240423	200000	11108335	2090	2090	2090	2090	0
96	20240423	195900	11108335	2090	2090	2090	2090	0
97	20240423	195800	11108335	2090	2090	2090	2090	0
98	20240423	195700	11108335	2090	2090	2090	2090	0
99	20240423	195600	11108335	2090	2090	2090	2090	0
100	20240423	195500	11108335	2090	2090	2090	2090	0
101	20240423	195400	11108335	2090	2090	2090	2090	0
102	20240423	195300	11108335	2090	2090	2090	2090	0
103	20240423	195200	11108335	2090	2090	2090	2090	0
104	20240423	195100	11108335	2090	2090	2090	2090	0
105	20240423	195000	11108335	2090	2090	2090	2090	0
106	20240423	194900	11108335	2090	2090	2090	2090	0
107	20240423	194800	11108335	2090	2090	2090	2090	0
108	20240423	194700	11108335	2090	2090	2090	2090	0
109	20240423	194600	11108335	2090	2090	2090	2090	0
110	20240423	194500	11108335	2090	2090	2090	2090	0
111	20240423	194400	11108335	2090	2090	2090	2090	0
112	20240423	194300	11108335	2090	2090	2090	2090	0
113	20240423	194200	11108335	2090	2090	2090	2090	0
114	20240423	194100	11108335	2090	2090	2090	2090	0
115	20240423	194000	11108335	2090	2090	2090	2090	0
116	20240423	193900	11108335	2090	2090	2090	2090	0
117	20240423	193800	11108335	2090	2090	2090	2090	0
118	20240423	193700	11108335	2090	2090	2090	2090	0
119	20240423	193600	11108335	2090	2090	2090	2090	0
120	20240423	193500	11108335	2090	2090	2090	2090	0
121	20240423	193400	11108335	2090	2090	2090	2090	0
122	20240423	193300	11108335	2090	2085	2090	2085	42
123	20240423	193200	11108335	2090	2090	2090	2090	0
124	20240423	193100	11108335	2090	2090	2090	2090	0
125	20240423	193000	11108335	2090	2090	2090	2090	0
126	20240423	192900	11108335	2090	2090	2090	2090	0
127	20240423	192800	11108335	2090	2090	2090	2090	0
128	20240423	192700	11108335	2090	2090	2090	2090	0
129	20240423	192600	11108335	2090	2090	2090	2090	0
130	20240423	192500	11108335	2090	2090	2090	2090	0
131	20240423	192400	11108335	2090	2090	2090	2090	0
132	20240423	192300	11108335	2090	2090	2090	2090	0
133	20240423	192200	11108335	2090	2090	2090	2090	0
134	20240423	192100	11108335	2090	2090	2090	2090	0
135	20240423	192000	11108335	2090	2090	2090	2090	0
136	20240423	191900	11108335	2090	2090	2090	2090	0
137	20240423	191800	11108335	2090	2090	2090	2090	0
138	20240423	191700	11108335	2090	2090	2090	2090	0
139	20240423	191600	11108335	2090	2090	2090	2090	0
140	20240423	191500	11108335	2090	2090	2090	2090	0
141	20240423	191400	11108335	2090	2090	2090	2090	0
142	20240423	191300	11108335	2090	2090	2090	2090	0
143	20240423	191200	11108335	2090	2090	2090	2090	0
144	20240423	191100	11108335	2090	2090	2090	2090	0
145	20240423	191000	11108335	2090	2090	2090	2090	0
146	20240423	190900	11108335	2090	2090	2090	2090	0
147	20240423	190800	11108335	2090	2090	2090	2090	0
148	20240423	190700	11108335	2090	2090	2090	2090	0
149	20240423	190600	11108335	2090	2090	2090	2090	0
150	20240423	190500	11108335	2090	2090	2090	2090	0
151	20240423	190400	11108335	2090	2090	2090	2090	0
152	20240423	190300	11108335	2090	2085	2090	2085	42
153	20240423	190200	11108335	2090	2090	2090	2090	0
154	20240423	190100	11108335	2090	2090	2090	2090	0
155	20240423	190000	11108335	2090	2090	2090	2090	0
156	20240423	185900	11108335	2090	2090	2090	2090	0
157	20240423	185800	11108335	2090	2090	2090	2090	0
158	20240423	185700	11108335	2090	2090	2090	2090	0
159	20240423	185600	11108335	2090	2090	2090	2090	0
160	20240423	185500	11108335	2090	2090	2090	2090	0
161	20240423	185400	11108335	2090	2090	2090	2090	0
162	20240423	185300	11108335	2090	2090	2090	2090	0
163	20240423	185200	11108335	2090	2090	2090	2090	0
164	20240423	185100	11108335	2090	2090	2090	2090	0
165	20240423	185000	11108335	2090	2090	2090	2090	0
166	20240423	184900	11108335	2090	2090	2090	2090	0
167	20240423	184800	11108335	2090	2090	2090	2090	0
168	20240423	184700	11108335	2090	2090	2090	2090	0
169	20240423	184600	11108335	2090	2090	2090	2090	0
170	20240423	184500	11108335	2090	2090	2090	2090	0
171	20240423	184400	11108335	2090	2090	2090	2090	0
172	20240423	184300	11108335	2090	2090	2090	2090	0
173	20240423	184200	11108335	2090	2090	2090	2090	0
174	20240423	184100	11108335	2090	2090	2090	2090	0
175	20240423	184000	11108335	2090	2090	2090	2090	0
176	20240423	183900	11108335	2090	2090	2090	2090	0
177	20240423	183800	11108335	2090	2090	2090	2090	0
178	20240423	183700	11108335	2090	2090	2090	2090	0
179	20240423	183600	11108335	2090	2090	2090	2090	0
180	20240423	183500	11108335	2090	2090	2090	2090	0
181	20240423	183400	11108335	2090	2090	2090	2090	0
182	20240423	183300	11108335	2090	2085	2090	2085	42
183	20240423	183200	11108335	2090	2090	2090	2090	0
184	20240423	183100	11108335	2090	2090	2090	2090	0
185	20240423	183000	11108335	2090	2090	2090	2090	0
186	20240423	182900	11108335	2090	2090	2090	2090	0
187	20240423	182800	11108335	2090	2090	2090	2090	0
188	20240423	182700	11108335	2090	2090	2090	2090	0
189	20240423	182600	11108335	2090	2090	2090	2090	0
190	20240423	182500	11108335	2090	2090	2090	2090	0
191	20240423	182400	11108335	2090	2090	2090	2090	0
192	20240423	182300	11108335	2090	2090	2090	2090	0
193	20240423	182200	11108335	2090	2090	2090	2090	0
194	20240423	182100	11108335	2090	2090	2090	2090	0
195	20240423	182000	11108335	2090	2090	2090	2090	0
196	20240423	181900	11108335	2090	2090	2090	2090	0
197	20240423	181800	11108335	2090	2090	2090	2090	0
198	20240423	181700	11108335	2090	2090	2090	2090	0
199	20240423	181600	11108335	2090	2090	2090	2090	0
200	20240423	181500	11108335	2090	2090	2090	2090	0
201	20240423	181400	11108335	2090	2090	2090	2090	0
202	20240423	181300	11108335	2090	2090	2090	2090	0
203	20240423	181200	11108335	2090	2090	2090	2090	0
204	20240423	181100	11108335	2090	2090	2090	2090	0
205	20240423	181000	11108335	2090	2090	2090	2090	0
206	20240423	180900	11108335	2090	2090	2090	2090	0
207	20240423	180800	11108335	2090	2090	2090	2090	0
208	20240423	180700	11108335	2090	2090	2090	2090	0
209	20240423	180600	11108335	2090	2090	2090	2090	0
210	20240423	180500	11108335	2090	2090	2090	2090	0
211	20240423	180400	11108335	2090	2090	2090	2090	0
212	20240423	180300	11108335	2090	2085	2090	2085	42
213	20240423	180200	11108335	2090	2090	2090	2090	0
214	20240423	180100	11108335	2090	2090	2090	2090	0
215	20240423	180000	11108335	2090	2090	2090	2090	0
216	20240423	175900	11108335	2090	2090	2090	2090	0
217	20240423	175800	11108335	2090	2090	2090	2090	0
218	20240423	175700	11108335	2090	2090	2090	2090	0
219	20240423	175600	11108335	2090	2090	2090	2090	0
220	20240423	175500	11108335	2090	2090	2090	2090	0
221	20240423	175400	11108335	2090	2090	2090	2090	0
222	20240423	175300	11108335	2090	2090	2090	2090	0
223	20240423	175200	11108335	2090	2090	2090	2090	0
224	20240423	175100	11108335	2090	2090	2090	2090	0
225	20240423	175000	11108335	2090	2090	2090	2090	0
226	20240423	174900	11108335	2090	2090	2090	2090	0
227	20240423	174800	11108335	2090	2090	2090	2090	0
228	20240423	174700	11108335	2090	2090	2090	2090	0
229	20240423	174600	11108335	2090	2090	2090	2090	0
230	20240423	174500	11108335	2090	2090	2090	2090	0
231	20240423	174400	11108335	2090	2090	2090	2090	0
232	20240423	174300	11108335	2090	2090	2090	2090	0
233	20240423	174200	11108335	2090	2090	2090	2090	0
234	20240423	174100	11108335	2090	2090	2090	2090	0
235	20240423	174000	11108335	2090	2090	2090	2090	0
236	20240423	173900	11108335	2090	2090	2090	2090	0
237	20240423	173800	11108335	2090	2090	2090	2090	0
238	20240423	173700	11108335	2090	2090	2090	2090	0
239	20240423	173600	11108335	2090	2090	2090	2090	0
240	20240423	173500	11108335	2090	2090	2090	2090	0
241	20240423	173400	11108335	2090	2090	2090	2090	0
242	20240423	173300	11108335	2090	2085	2090	2085	42
243	20240423	173200	11108335	2090	2090	2090	2090	0
244	20240423	173100	11108335	2090	2090	2090	2090	0
245	20240423	173000	11108335	2090	2090	2090	2090	0
246	20240423	172900	11108335	2090	2090	2090	2090	0
247	20240423	172800	11108335	2090	2090	2090	2090	0
248	20240423	172700	11108335	2090	2090	2090	2090	0
249	20240423	172600	11108335	2090	2090	2090	2090	0
250	20240423	172500	11108335	2090	2090	2090	2090	0
251	20240423	172400	11108335	2090	2090	2090	2090	0
252	20240423	172300	11108335	2090	2090	2090	2090	0
253	20240423	172200	11108335	2090	2090	2090	2090	0
254	20240423	172100	11108335	2090	2090	2090	2090	0
255	20240423	172000	11108335	2090	2090	2090	2090	0
256	20240423	171900	11108335	2090	2090	2090	2090	0
257	20240423	171800	11108335	2090	2090	2090	2090	0
258	20240423	171700	11108335	2090	2090	2090	2090	0
259	20240423	171600	11108335	2090	2090	2090	2090	0
260	20240423	171500	11108335	2090	2090	2090	2090	0
261	20240423	171400	11108335	2090	2090	2090	2090	0
262	20240423	171300	11108335	2090	2090	2090	2090	0
263	20240423	171200	11108335	2090	2090	2090	2090	0
264	20240423	171100	11108335	2090	2090	2090	2090	0
265	20240423	171000	11108335	2090	2090	2090	2090	0
266	20240423	170900	11108335	2090	2090	2090	2090	0
267	20240423	170800	11108335	2090	2090	2090	2090	0
268	20240423	170700	11108335	2090	2090	2090	2090	0
269	20240423	170600	11108335	2090	2090	2090	2090	0
270	20240423	170500	11108335	2090	2090	2090	2090	0
271	20240423	170400	11108335	2090	2090	2090	2090	0
272	20240423	170300	11108335	2090	2085	2090	2085	42
273	20240423	170200	11108335	2090	2090	2090	2090	0
274	20240423	170100	11108335	2090	2090	2090	2090	0
275	20240423	170000	11108335	2090	2090	2090	2090	0
276	20240423	165900	11108335	2090	2090	2090	2090	0
277	20240423	165800	11108335	2090	2090	2090	2090	0
278	20240423	165700	11108335	2090	2090	2090	2090	0
279	20240423	165600	11108335	2090	2090	2090	2090	0
280	20240423	165500	11108335	2090	2090	2090	2090	0
281	20240423	165400	11108335	2090	2090	2090	2090	0
282	20240423	165300	11108335	2090	2090	2090	2090	0
283	20240423	165200	11108335	2090	2090	2090	2090	0
284	20240423	165100	11108335	2090	2090	2090	2090	0
285	20240423	165000	11108335	2090	2090	2090	2090	0
286	20240423	164900	11108335	2090	2090	2090	2090	0
287	20240423	164800	11108335	2090	2090	2090	2090	0
288	20240423	164700	11108335	2090	2090	2090	2090	0
289	20240423	164600	11108335	2090	2090	2090	2090	0
290	20240423	164500	11108335	2090	2090	2090	2090	0
291	20240423	164400	11108335	2090	2090	2090	2090	0
292	20240423	164300	11108335	2090	2090	2090	2090	0
293	20240423	164200	11108335	2090	2090	2090	2090	0
294	20240423	164100	11108335	2090	2090	2090	2090	0
295	20240423	164000	11108335	2090	2090	2090	2090	0
296	20240423	163900	11108335	2090	2090	2090	2090	0
297	20240423	163800	11108335	2090	2090	2090	2090	0
298	20240423	163700	11108335	2090	2090	2090	2090	0
299	20240423	163600	11108335	2090	2090	2090	2090	0
300	20240423	163500	11108335	2090	2090	2090	2090	0
301	20240423	163400	11108335	2090	2090	2090	2090	0
302	20240423	163300	11108335	2090	2085	2090	2085	42
303	20240423	163200	11108335	2090	2090	2090	2090	0
304	20240423	163100	11108335	2090	2090	2090	2090	0
305	20240423	163000	11108335	2090	2090	2090	2090	0
306	20240423	162900	11108335	2090	2090	2090	2090	0
307	20240423	162800	11108335	2090	2090	2090	2090	0
308	20240423	162700	11108335	2090	2090	2090	2090	0
309	20240423	162600	11108335	2090	2090	2090	2090	0
310	20240423	162500	11108335	2090	2090	2090	2090	0
311	20240423	162400	11108335	2090	2090	2090	2090	0
312	20240423	162300	11108335	2090	2090	2090	2090	0
313	20240423	162200	11108335	2090	2090	2090	2090	0
314	20240423	162100	11108335	2090	2090	2090	2090	0
315	20240423	162000	11108335	2090	2090	2090	2090	0
316	20240423	161900	11108335	2090	2090	2090	2090	0
317	20240423	161800	11108335	2090	2090	2090	2090	0
318	20240423	161700	11108335	2090	2090	2090	2090	0
319	20240423	161600	11108335	2090	2090	2090	2090	0
320	20240423	161500	11108335	2090	2090	2090	2090	0
321	20240423	161400	11108335	2090	2090	2090	2090	0
322	20240423	161300	11108335	2090	2090	2090	2090	0
323	20240423	161200	11108335	2090	2090	2090	2090	0
324	20240423	161100	11108335	2090	2090	2090	2090	0
325	20240423	161000	11108335	2090	2090	2090	2090	0
326	20240423	160900	11108335	2090	2090	2090	2090	0
327	20240423	160800	11108335	2090	2090	2090	2090	0
328	20240423	160700	11108335	2090	2090	2090	2090	0
329	20240423	160600	11108335	2090	2090	2090	2090	0
330	20240423	160500	11108335	2090	2090	2090	2090	0
331	20240423	160400	11108335	2090	2090	2090	2090	0
332	20240423	160300	11108335	2090	2085	2090	2085	42
333	20240423	160200	11108335	2090	2090	2090	2090	0
334	20240423	160100	11108335	2090	2090	2090	2090	0
335	20240423	160000	11108335	2090	2090	2090	2090	0
336	20240423	155900	11108335	2090	2090	2090	2090	0
337	20240423	155800	11108335	2090	2090	2090	2090	0
338	20240423	155700	11108335	2090	2090	2090	2090	0
339	20240423	155600	11108335	2090	2090	2090	2090	0
340	20240423	155500	11108335	2090	2090	2090	2090	0
341	20240423	155400	11108335	2090	2090	2090	2090	0
342	20240423	155300	11108335	2090	2090	2090	2090	0
343	20240423	155200	11108335	2090	2090	2090	2090	0
344	20240423	155100	11108335	2090	2090	2090	2090	0
345	20240423	155000	11108335	2090	2090	2090	2090	0
346	20240423	154900	11108335	2090	2090	2090	2090	0
347	20240423	154800	11108335	2090	2090	2090	2090	0
348	20240423	154700	11108335	2090	2090	2090	2090	0
349	20240423	154600	11108335	2090	2090	2090	2090	0
350	20240423	154500	11108335	2090	2090	2090	2090	0
351	20240423	154400	11108335	2090	2090	2090	2090	0
352	20240423	154300	11108335	2090	2090	2090	2090	0
353	20240423	154200	11108335	2090	2090	2090	2090	0
354	20240423	154100	11108335	2090	2090	2090	2090	0
355	20240423	154000	11108335	2090	2090	2090	2090	0
356	20240423	153900	11108335	2090	2090	2090	2090	0
357	20240423	153800	11108335	2090	2090	2090	2090	0
358	20240423	153700	11108335	2090	2090	2090	2090	0
359	20240423	153600	11108335	2090	2090	2090	2090	0
360	20240423	153500	11108335	2090	2090	2090	2090	0
361	20240423	153400	11108335	2090	2090	2090	2090	0
362	20240423	153300	11108335	2090	2085	2090	2085	42
363	20240423	153200	11108335	2090	2090	2090	2090	0
364	20240423	153100	11108335	2090	2090	2090	2090	0
365	20240423	153000	11108335	2090	2090	2090	2090	0
366	20240423	152900	11108335	2090	2090	2090	2090	0
367	20240423	152800	11108335	2090	2090	2090	2090	0
368	20240423	152700	11108335	2090	2090	2090	2090	0
369	20240423	152600	11108335	2090	2090	2090	2090	0
370	20240423	152500	11108335	2090	2090	2090	2090	0
371	20240423	152400	11108335	2090	2090	2090	2090	0
372	20240423	152300	11108335	2090	2090	2090	2090	0
373	20240423	152200	11108335	2090	2090	2090	2090	0
374	20240423	152100	11108335	2090	2090	2090	2090	0
375	20240423	152000	11108335	2090	2090	2090	2090	0
376	20240423	151900	11108335	2090	2090	2090	2090	0
377	20240423	151800	11108335	2090	2085	2090	2085	42
378	20240423	151700	11020565	2080	2080	2080	2080	0
379	20240423	151600	11020565	2080	2080	2080	2080	184
380	20240423	151500	10637845	2090	2090	2090	2090	0
381	20240423	151400	10637845	2090	2090	2090	2090	0
382	20240423	151300	10637845	2090	2090	2090	2090	0
383	20240423	151200	10637845	2090	2090	2090	2090	0
384	20240423	151100	10637845	2090	2090	2090	2090	0
385	20240423	151000	10637845	2090	2090	2090	2090	226
386	20240423	150900	10165505	2090	2090	2090	2090	0
387	20240423	150800	10165505	2090	2090	2090	2090	0
388	20240423	150700	10165505	2090	2090	2090	2090	0
389	20240423	150600	10165505	2090	2090	2090	2090	0
390	20240423	150500	10165505	2090	2090	2090	2090	0
391	20240423	150400	10165505	2090	2090	2090	2090	0
392	20240423	150300	10165505	2090	2090	2090	2090	0
393	20240423	150200	10165505	2090	2090	2090	2090	42
394	20240423	150100	10077725	2090	2090	2090	2090	0
395	20240423	150000	10077725	2090	2090	2090	2090	0
396	20240423	145900	10077725	2090	2090	2090	2090	0
397	20240423	145800	10077725	2090	2090	2090	2090	0
398	20240423	145700	10077725	2090	2085	2090	2085	100
399	20240423	145600	9869170	2085	2085	2085	2085	0
400	20240423	145500	9869170	2085	2085	2085	2085	42
401	20240423	145400	9781600	2080	2080	2080	2080	0
402	20240423	145300	9781600	2080	2080	2080	2080	0
403	20240423	145200	9781600	2080	2080	2080	2080	0
404	20240423	145100	9781600	2080	2080	2080	2080	0
405	20240423	145000	9781600	2080	2080	2080	2080	0
406	20240423	144900	9781600	2080	2080	2080	2080	0
407	20240423	144800	9781600	2080	2080	2080	2080	0
408	20240423	144700	9781600	2080	2085	2085	2080	68
409	20240423	144600	9639950	2085	2085	2085	2085	0
410	20240423	144500	9639950	2085	2085	2085	2085	0
411	20240423	144400	9639950	2085	2085	2085	2085	0
412	20240423	144300	9639950	2085	2085	2085	2085	0
413	20240423	144200	9639950	2085	2085	2085	2085	0
414	20240423	144100	9639950	2085	2085	2085	2085	0
415	20240423	144000	9639950	2085	2085	2085	2085	0
416	20240423	143900	9639950	2085	2085	2085	2085	42
417	20240423	143800	9552380	2085	2085	2085	2085	0
418	20240423	143700	9552380	2085	2085	2085	2085	0
419	20240423	143600	9552380	2085	2085	2085	2085	0
420	20240423	143500	9552380	2085	2085	2085	2085	0
421	20240423	143400	9552380	2085	2085	2085	2085	0
422	20240423	143300	9552380	2085	2085	2085	2085	0
423	20240423	143200	9552380	2085	2085	2085	2085	0
424	20240423	143100	9552380	2085	2085	2085	2085	42
425	20240423	143000	9464810	2085	2085	2085	2085	0
426	20240423	142900	9464810	2085	2085	2085	2085	0
427	20240423	142800	9464810	2085	2085	2085	2085	0
428	20240423	142700	9464810	2085	2085	2085	2085	0
429	20240423	142600	9464810	2085	2085	2085	2085	0
430	20240423	142500	9464810	2085	2085	2085	2085	0
431	20240423	142400	9464810	2085	2085	2085	2085	0
432	20240423	142300	9464810	2085	2085	2085	2085	42
433	20240423	142200	9377240	2085	2085	2085	2085	0
434	20240423	142100	9377240	2085	2085	2085	2085	0
435	20240423	142000	9377240	2085	2085	2085	2085	0
436	20240423	141900	9377240	2085	2085	2085	2085	0
437	20240423	141800	9377240	2085	2085	2085	2085	0
438	20240423	141700	9377240	2085	2085	2085	2085	0
439	20240423	141600	9377240	2085	2085	2085	2085	42
440	20240423	141500	9289670	2080	2080	2080	2080	0
441	20240423	141400	9289670	2080	2080	2080	2080	0
442	20240423	141300	9289670	2080	2080	2080	2080	0
443	20240423	141200	9289670	2080	2080	2080	2080	0
444	20240423	141100	9289670	2080	2080	2080	2080	95
445	20240423	141000	9092070	2085	2085	2085	2085	0
446	20240423	140900	9092070	2085	2085	2085	2085	0
447	20240423	140800	9092070	2085	2085	2085	2085	43
448	20240423	140700	9002415	2085	2085	2085	2085	0
449	20240423	140600	9002415	2085	2085	2085	2085	0
450	20240423	140500	9002415	2085	2085	2085	2085	0
451	20240423	140400	9002415	2085	2085	2085	2085	0
452	20240423	140300	9002415	2085	2085	2085	2085	0
453	20240423	140200	9002415	2085	2085	2085	2085	0
454	20240423	140100	9002415	2085	2085	2085	2085	0
455	20240423	140000	9002415	2085	2085	2085	2085	42
456	20240423	135900	8914845	2085	2085	2085	2085	0
457	20240423	135800	8914845	2085	2085	2085	2085	0
458	20240423	135700	8914845	2085	2085	2085	2085	0
459	20240423	135600	8914845	2085	2085	2085	2085	0
460	20240423	135500	8914845	2085	2085	2085	2085	0
461	20240423	135400	8914845	2085	2085	2085	2085	0
462	20240423	135300	8914845	2085	2085	2085	2085	42
463	20240423	135200	8827275	2085	2085	2085	2085	0
464	20240423	135100	8827275	2085	2085	2085	2085	0
465	20240423	135000	8827275	2085	2085	2085	2085	0
466	20240423	134900	8827275	2085	2085	2085	2085	0
467	20240423	134800	8827275	2085	2085	2085	2085	0
468	20240423	134700	8827275	2085	2085	2085	2085	0
469	20240423	134600	8827275	2085	2085	2085	2085	0
470	20240423	134500	8827275	2085	2085	2085	2085	42
471	20240423	134400	8739705	2085	2085	2085	2085	0
472	20240423	134300	8739705	2085	2085	2085	2085	0
473	20240423	134200	8739705	2085	2085	2085	2085	0
474	20240423	134100	8739705	2085	2085	2085	2085	5
475	20240423	134000	8729280	2085	2085	2085	2085	0
476	20240423	133900	8729280	2085	2085	2085	2085	0
477	20240423	133800	8729280	2085	2085	2085	2085	0
478	20240423	133700	8729280	2085	2085	2085	2085	43
479	20240423	133600	8639625	2085	2085	2085	2085	0
480	20240423	133500	8639625	2085	2085	2085	2085	0
481	20240423	133400	8639625	2085	2085	2085	2085	0
482	20240423	133300	8639625	2085	2085	2085	2085	0
483	20240423	133200	8639625	2085	2085	2085	2085	0
484	20240423	133100	8639625	2085	2085	2085	2085	0
485	20240423	133000	8639625	2085	2085	2085	2085	42
486	20240423	132900	8552055	2080	2080	2080	2080	0
487	20240423	132800	8552055	2080	2080	2080	2080	0
488	20240423	132700	8552055	2080	2080	2080	2080	0
489	20240423	132600	8552055	2080	2080	2080	2080	0
490	20240423	132500	8552055	2080	2080	2080	2080	0
491	20240423	132400	8552055	2080	2080	2080	2080	481
492	20240423	132300	7551575	2085	2085	2085	2085	0
493	20240423	132200	7551575	2085	2085	2085	2085	42
494	20240423	132100	7464005	2085	2085	2085	2085	0
495	20240423	132000	7464005	2085	2085	2085	2085	0
496	20240423	131900	7464005	2085	2085	2085	2085	0
497	20240423	131800	7464005	2085	2085	2085	2085	0
498	20240423	131700	7464005	2085	2085	2085	2085	0
499	20240423	131600	7464005	2085	2085	2085	2085	0
500	20240423	131500	7464005	2085	2085	2085	2085	0
501	20240423	131400	7464005	2085	2085	2085	2085	42
502	20240423	131300	7376435	2085	2085	2085	2085	0
503	20240423	131200	7376435	2085	2085	2085	2085	0
504	20240423	131100	7376435	2085	2085	2085	2085	0
505	20240423	131000	7376435	2085	2085	2085	2085	0
506	20240423	130900	7376435	2085	2085	2085	2085	0
507	20240423	130800	7376435	2085	2085	2085	2085	0
508	20240423	130700	7376435	2085	2085	2085	2085	0
509	20240423	130600	7376435	2085	2085	2085	2085	42
510	20240423	130500	7288865	2085	2085	2085	2085	0
511	20240423	130400	7288865	2085	2085	2085	2085	0
512	20240423	130300	7288865	2085	2085	2085	2085	0
513	20240423	130200	7288865	2085	2085	2085	2085	0
514	20240423	130100	7288865	2085	2085	2085	2085	0
515	20240423	130000	7288865	2085	2085	2085	2085	0
516	20240423	125900	7288865	2085	2085	2085	2085	42
517	20240423	125800	7201295	2085	2085	2085	2085	0
518	20240423	125700	7201295	2085	2085	2085	2085	0
519	20240423	125600	7201295	2085	2085	2085	2085	0
520	20240423	125500	7201295	2085	2085	2085	2085	0
521	20240423	125400	7201295	2085	2085	2085	2085	0
522	20240423	125300	7201295	2085	2085	2085	2085	0
523	20240423	125200	7201295	2085	2085	2085	2085	0
524	20240423	125100	7201295	2085	2085	2085	2085	42
525	20240423	125000	7113725	2085	2085	2085	2085	0
526	20240423	124900	7113725	2085	2085	2085	2085	0
527	20240423	124800	7113725	2085	2085	2085	2085	0
528	20240423	124700	7113725	2085	2085	2085	2085	0
529	20240423	124600	7113725	2085	2085	2085	2085	0
530	20240423	124500	7113725	2085	2085	2085	2085	0
531	20240423	124400	7113725	2085	2085	2085	2085	0
532	20240423	124300	7113725	2085	2085	2085	2085	42
533	20240423	124200	7026155	2085	2085	2085	2085	0
534	20240423	124100	7026155	2085	2085	2085	2085	0
535	20240423	124000	7026155	2085	2085	2085	2085	0
536	20240423	123900	7026155	2085	2085	2085	2085	0
537	20240423	123800	7026155	2085	2085	2085	2085	0
538	20240423	123700	7026155	2085	2085	2085	2085	0
539	20240423	123600	7026155	2085	2085	2085	2085	0
540	20240423	123500	7026155	2085	2085	2085	2085	42
541	20240423	123400	6938585	2085	2085	2085	2085	0
542	20240423	123300	6938585	2085	2085	2085	2085	0
543	20240423	123200	6938585	2085	2085	2085	2085	0
544	20240423	123100	6938585	2085	2085	2085	2085	0
545	20240423	123000	6938585	2085	2085	2085	2085	0
546	20240423	122900	6938585	2085	2085	2085	2085	0
547	20240423	122800	6938585	2085	2085	2085	2085	42
548	20240423	122700	6851015	2085	2085	2085	2085	0
549	20240423	122600	6851015	2085	2085	2085	2085	0
550	20240423	122500	6851015	2085	2085	2085	2085	0
551	20240423	122400	6851015	2085	2085	2085	2085	0
552	20240423	122300	6851015	2085	2085	2085	2085	0
553	20240423	122200	6851015	2085	2085	2085	2085	0
554	20240423	122100	6851015	2085	2085	2085	2085	0
555	20240423	122000	6851015	2085	2085	2085	2085	42
556	20240423	121900	6763445	2085	2085	2085	2085	0
557	20240423	121800	6763445	2085	2085	2085	2085	0
558	20240423	121700	6763445	2085	2085	2085	2085	0
559	20240423	121600	6763445	2085	2085	2085	2085	0
560	20240423	121500	6763445	2085	2085	2085	2085	0
561	20240423	121400	6763445	2085	2085	2085	2085	0
562	20240423	121300	6763445	2085	2085	2085	2085	0
563	20240423	121200	6763445	2085	2085	2085	2085	42
564	20240423	121100	6675875	2085	2085	2085	2085	0
565	20240423	121000	6675875	2085	2085	2085	2085	0
566	20240423	120900	6675875	2085	2085	2085	2085	0
567	20240423	120800	6675875	2085	2085	2085	2085	0
568	20240423	120700	6675875	2085	2085	2085	2085	0
569	20240423	120600	6675875	2085	2085	2085	2085	0
570	20240423	120500	6675875	2085	2085	2085	2085	42
571	20240423	120400	6588305	2080	2080	2080	2080	0
572	20240423	120300	6588305	2080	2080	2080	2080	52
573	20240423	120200	6480145	2085	2085	2085	2085	26
574	20240423	120100	6425935	2090	2090	2090	2090	0
575	20240423	120000	6425935	2090	2090	2090	2090	0
576	20240423	115900	6425935	2090	2090	2090	2090	0
577	20240423	115800	6425935	2090	2090	2090	2090	0
578	20240423	115700	6425935	2090	2090	2090	2090	42
579	20240423	115600	6338155	2090	2090	2090	2090	0
580	20240423	115500	6338155	2090	2090	2090	2090	0
581	20240423	115400	6338155	2090	2090	2090	2090	0
582	20240423	115300	6338155	2090	2090	2090	2090	0
583	20240423	115200	6338155	2090	2090	2090	2090	0
584	20240423	115100	6338155	2090	2090	2090	2090	0
585	20240423	115000	6338155	2090	2085	2090	2085	12
586	20240423	114900	6313085	2090	2090	2090	2090	42
587	20240423	114800	6225305	2090	2090	2090	2090	0
588	20240423	114700	6225305	2090	2090	2090	2090	0
589	20240423	114600	6225305	2090	2090	2090	2090	0
590	20240423	114500	6225305	2090	2090	2090	2090	0
591	20240423	114400	6225305	2090	2090	2090	2090	0
592	20240423	114300	6225305	2090	2090	2090	2090	0
593	20240423	114200	6225305	2090	2090	2090	2090	0
594	20240423	114100	6225305	2090	2090	2090	2090	42
595	20240423	114000	6137525	2090	2090	2090	2090	0
596	20240423	113900	6137525	2090	2090	2090	2090	0
597	20240423	113800	6137525	2090	2090	2090	2090	0
598	20240423	113700	6137525	2090	2090	2090	2090	0
599	20240423	113600	6137525	2090	2090	2090	2090	0
600	20240423	113500	6137525	2090	2090	2090	2090	0
601	20240423	113400	6137525	2090	2090	2090	2090	42
602	20240423	113300	6049745	2090	2090	2090	2090	0
603	20240423	113200	6049745	2090	2090	2090	2090	0
604	20240423	113100	6049745	2090	2090	2090	2090	0
605	20240423	113000	6049745	2090	2090	2090	2090	0
606	20240423	112900	6049745	2090	2090	2090	2090	0
607	20240423	112800	6049745	2090	2090	2090	2090	0
608	20240423	112700	6049745	2090	2090	2090	2090	0
609	20240423	112600	6049745	2090	2085	2090	2085	42
610	20240423	112500	5962115	2090	2090	2090	2090	0
611	20240423	112400	5962115	2090	2090	2090	2090	0
612	20240423	112300	5962115	2090	2090	2090	2090	0
613	20240423	112200	5962115	2090	2090	2090	2090	0
614	20240423	112100	5962115	2090	2090	2090	2090	0
615	20240423	112000	5962115	2090	2090	2090	2090	0
616	20240423	111900	5962115	2090	2090	2090	2090	0
617	20240423	111800	5962115	2090	2090	2090	2090	43
618	20240423	111700	5872245	2090	2090	2090	2090	0
619	20240423	111600	5872245	2090	2090	2090	2090	0
620	20240423	111500	5872245	2090	2090	2090	2090	0
621	20240423	111400	5872245	2090	2090	2090	2090	0
622	20240423	111300	5872245	2090	2090	2090	2090	0
623	20240423	111200	5872245	2090	2090	2090	2090	0
624	20240423	111100	5872245	2090	2090	2090	2090	42
625	20240423	111000	5784465	2085	2085	2085	2085	0
626	20240423	110900	5784465	2085	2085	2085	2085	39
627	20240423	110800	5703150	2090	2090	2090	2090	0
628	20240423	110700	5703150	2090	2090	2090	2090	0
629	20240423	110600	5703150	2090	2090	2090	2090	0
630	20240423	110500	5703150	2090	2090	2090	2090	0
631	20240423	110400	5703150	2090	2090	2090	2090	0
632	20240423	110300	5703150	2090	2090	2090	2090	42
633	20240423	110200	5615370	2090	2090	2090	2090	0
634	20240423	110100	5615370	2090	2090	2090	2090	0
635	20240423	110000	5615370	2090	2090	2090	2090	0
636	20240423	105900	5615370	2090	2090	2090	2090	0
637	20240423	105800	5615370	2090	2090	2090	2090	0
638	20240423	105700	5615370	2090	2090	2090	2090	0
639	20240423	105600	5615370	2090	2090	2090	2090	0
640	20240423	105500	5615370	2090	2090	2090	2090	42
641	20240423	105400	5527590	2090	2090	2090	2090	0
642	20240423	105300	5527590	2090	2090	2090	2090	0
643	20240423	105200	5527590	2090	2090	2090	2090	0
644	20240423	105100	5527590	2090	2090	2090	2090	0
645	20240423	105000	5527590	2090	2090	2090	2090	0
646	20240423	104900	5527590	2090	2090	2090	2090	0
647	20240423	104800	5527590	2090	2090	2090	2090	0
648	20240423	104700	5527590	2090	2090	2090	2090	52
649	20240423	104600	5418910	2085	2085	2085	2085	0
650	20240423	104500	5418910	2085	2085	2085	2085	0
651	20240423	104400	5418910	2085	2085	2085	2085	0
652	20240423	104300	5418910	2085	2085	2085	2085	0
653	20240423	104200	5418910	2085	2085	2085	2085	0
654	20240423	104100	5418910	2085	2085	2085	2085	0
655	20240423	104000	5418910	2085	2090	2090	2085	69
656	20240423	103900	5274835	2090	2090	2090	2090	0
657	20240423	103800	5274835	2090	2090	2090	2090	0
658	20240423	103700	5274835	2090	2090	2090	2090	0
659	20240423	103600	5274835	2090	2090	2090	2090	0
660	20240423	103500	5274835	2090	2090	2090	2090	0
661	20240423	103400	5274835	2090	2090	2090	2090	0
662	20240423	103300	5274835	2090	2090	2090	2090	0
663	20240423	103200	5274835	2090	2090	2090	2090	42
664	20240423	103100	5187055	2090	2090	2090	2090	0
665	20240423	103000	5187055	2090	2090	2090	2090	0
666	20240423	102900	5187055	2090	2090	2090	2090	0
667	20240423	102800	5187055	2090	2090	2090	2090	0
668	20240423	102700	5187055	2090	2090	2090	2090	0
669	20240423	102600	5187055	2090	2090	2090	2090	0
670	20240423	102500	5187055	2090	2090	2090	2090	0
671	20240423	102400	5187055	2090	2090	2090	2090	42
672	20240423	102300	5099275	2090	2090	2090	2090	0
673	20240423	102200	5099275	2090	2090	2090	2090	0
674	20240423	102100	5099275	2090	2090	2090	2090	0
675	20240423	102000	5099275	2090	2090	2090	2090	0
676	20240423	101900	5099275	2090	2090	2090	2090	0
677	20240423	101800	5099275	2090	2090	2090	2090	0
678	20240423	101700	5099275	2090	2090	2090	2090	42
679	20240423	101600	5011495	2090	2090	2090	2090	0
680	20240423	101500	5011495	2090	2090	2090	2090	0
681	20240423	101400	5011495	2090	2090	2090	2090	0
682	20240423	101300	5011495	2090	2090	2090	2090	1920
683	20240423	101200	998695	2090	2090	2090	2090	0
684	20240423	101100	998695	2090	2090	2090	2090	0
685	20240423	101000	998695	2090	2090	2090	2090	0
686	20240423	100900	998695	2090	2090	2090	2090	43
687	20240423	100800	908825	2090	2090	2090	2090	0
688	20240423	100700	908825	2090	2090	2090	2090	0
689	20240423	100600	908825	2090	2090	2090	2090	0
690	20240423	100500	908825	2090	2090	2090	2090	0
691	20240423	100400	908825	2090	2090	2090	2090	0
692	20240423	100300	908825	2090	2090	2090	2090	0
693	20240423	100200	908825	2090	2090	2090	2090	0
694	20240423	100100	908825	2090	2090	2090	2090	42
695	20240423	100000	821045	2085	2085	2085	2085	0
696	20240423	095900	821045	2085	2085	2085	2085	0
697	20240423	095800	821045	2085	2085	2085	2085	0
698	20240423	095700	821045	2085	2085	2085	2085	1
699	20240423	095600	818960	2090	2090	2090	2090	0
700	20240423	095500	818960	2090	2090	2090	2090	0
701	20240423	095400	818960	2090	2090	2090	2090	0
702	20240423	095300	818960	2090	2090	2090	2090	42
703	20240423	095200	731180	2090	2090	2090	2090	0
704	20240423	095100	731180	2090	2090	2090	2090	0
705	20240423	095000	731180	2090	2090	2090	2090	0
706	20240423	094900	731180	2090	2090	2090	2090	0
707	20240423	094800	731180	2090	2090	2090	2090	0
708	20240423	094700	731180	2090	2090	2090	2090	0
709	20240423	094600	731180	2090	2090	2090	2090	42
710	20240423	094500	643400	2090	2090	2090	2090	0
711	20240423	094400	643400	2090	2090	2090	2090	0
712	20240423	094300	643400	2090	2090	2090	2090	0
713	20240423	094200	643400	2090	2090	2090	2090	0
714	20240423	094100	643400	2090	2090	2090	2090	0
715	20240423	094000	643400	2090	2090	2090	2090	0
716	20240423	093900	643400	2090	2090	2090	2090	0
717	20240423	093800	643400	2090	2090	2090	2090	43
718	20240423	093700	553530	2090	2090	2090	2090	0
719	20240423	093600	553530	2090	2090	2090	2090	0
720	20240423	093500	553530	2090	2090	2090	2090	0
721	20240423	093400	553530	2090	2090	2090	2090	0
722	20240423	093300	553530	2090	2090	2090	2090	0
723	20240423	093200	553530	2090	2090	2090	2090	0
724	20240423	093100	553530	2090	2090	2090	2090	42
725	20240423	093000	465750	2085	2085	2085	2085	0
726	20240423	092900	465750	2085	2085	2085	2085	0
727	20240423	092800	465750	2085	2085	2085	2085	0
728	20240423	092700	465750	2085	2085	2085	2085	0
729	20240423	092600	465750	2085	2085	2085	2085	1
730	20240423	092500	463665	2090	2090	2090	2090	0
731	20240423	092400	463665	2090	2090	2090	2090	0
732	20240423	092300	463665	2090	2090	2090	2090	42
733	20240423	092200	375885	2090	2090	2090	2090	0
734	20240423	092100	375885	2090	2090	2090	2090	0
735	20240423	092000	375885	2090	2090	2090	2090	0
736	20240423	091900	375885	2090	2090	2090	2090	0
737	20240423	091800	375885	2090	2090	2090	2090	0
738	20240423	091700	375885	2090	2090	2090	2090	0
739	20240423	091600	375885	2090	2090	2090	2090	0
740	20240423	091500	375885	2090	2090	2090	2090	65
741	20240423	091400	240035	2090	2090	2090	2090	0
742	20240423	091300	240035	2090	2090	2090	2090	0
743	20240423	091200	240035	2090	2090	2090	2090	0
744	20240423	091100	240035	2090	2090	2090	2090	0
745	20240423	091000	240035	2090	2090	2090	2090	0
746	20240423	090900	240035	2090	2090	2090	2090	0
747	20240423	090800	240035	2090	2085	2090	2085	42
748	20240423	090700	152260	2080	2080	2080	2080	0
749	20240423	090600	152260	2080	2080	2080	2080	0
750	20240423	090500	152260	2080	2080	2080	2080	0
751	20240423	090400	152260	2080	2080	2080	2080	0
752	20240423	090300	152260	2080	2080	2080	2080	0
753	20240423	090200	152260	2080	2080	2080	2080	31
754	20240423	090100	87780	2090	2090	2090	2090	0
755	20240423	090000	87780	2090	2090	2090	2090	42