KissMeData/400840/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	212800	34849240	2090	2090	2090	2090	42
3	20240422	212700	34849240	2090	2090	2090	2090	0
4	20240422	212600	34849240	2090	2090	2090	2090	0
5	20240422	212500	34849240	2090	2090	2090	2090	0
6	20240422	212400	34849240	2090	2090	2090	2090	0
7	20240422	212300	34849240	2090	2090	2090	2090	0
8	20240422	212200	34849240	2090	2090	2090	2090	0
9	20240422	212100	34849240	2090	2090	2090	2090	0
10	20240422	212000	34849240	2090	2090	2090	2090	0
11	20240422	211900	34849240	2090	2090	2090	2090	0
12	20240422	211800	34849240	2090	2090	2090	2090	0
13	20240422	211700	34849240	2090	2090	2090	2090	0
14	20240422	211600	34849240	2090	2090	2090	2090	0
15	20240422	211500	34849240	2090	2090	2090	2090	0
16	20240422	211400	34849240	2090	2090	2090	2090	0
17	20240422	211300	34849240	2090	2090	2090	2090	0
18	20240422	211200	34849240	2090	2090	2090	2090	0
19	20240422	211100	34849240	2090	2090	2090	2090	0
20	20240422	211000	34849240	2090	2090	2090	2090	0
21	20240422	210900	34849240	2090	2090	2090	2090	0
22	20240422	210800	34849240	2090	2090	2090	2090	0
23	20240422	210700	34849240	2090	2090	2090	2090	0
24	20240422	210600	34849240	2090	2090	2090	2090	0
25	20240422	210500	34849240	2090	2090	2090	2090	0
26	20240422	210400	34849240	2090	2090	2090	2090	0
27	20240422	210300	34849240	2090	2090	2090	2090	0
28	20240422	210200	34849240	2090	2090	2090	2090	0
29	20240422	210100	34849240	2090	2090	2090	2090	0
30	20240422	210000	34849240	2090	2090	2090	2090	0
31	20240422	205900	34849240	2090	2090	2090	2090	0
32	20240422	205800	34849240	2090	2090	2090	2090	42
33	20240422	205700	34849240	2090	2090	2090	2090	0
34	20240422	205600	34849240	2090	2090	2090	2090	0
35	20240422	205500	34849240	2090	2090	2090	2090	0
36	20240422	205400	34849240	2090	2090	2090	2090	0
37	20240422	205300	34849240	2090	2090	2090	2090	0
38	20240422	205200	34849240	2090	2090	2090	2090	0
39	20240422	205100	34849240	2090	2090	2090	2090	0
40	20240422	205000	34849240	2090	2090	2090	2090	0
41	20240422	204900	34849240	2090	2090	2090	2090	0
42	20240422	204800	34849240	2090	2090	2090	2090	0
43	20240422	204700	34849240	2090	2090	2090	2090	0
44	20240422	204600	34849240	2090	2090	2090	2090	0
45	20240422	204500	34849240	2090	2090	2090	2090	0
46	20240422	204400	34849240	2090	2090	2090	2090	0
47	20240422	204300	34849240	2090	2090	2090	2090	0
48	20240422	204200	34849240	2090	2090	2090	2090	0
49	20240422	204100	34849240	2090	2090	2090	2090	0
50	20240422	204000	34849240	2090	2090	2090	2090	0
51	20240422	203900	34849240	2090	2090	2090	2090	0
52	20240422	203800	34849240	2090	2090	2090	2090	0
53	20240422	203700	34849240	2090	2090	2090	2090	0
54	20240422	203600	34849240	2090	2090	2090	2090	0
55	20240422	203500	34849240	2090	2090	2090	2090	0
56	20240422	203400	34849240	2090	2090	2090	2090	0
57	20240422	203300	34849240	2090	2090	2090	2090	0
58	20240422	203200	34849240	2090	2090	2090	2090	0
59	20240422	203100	34849240	2090	2090	2090	2090	0
60	20240422	203000	34849240	2090	2090	2090	2090	0
61	20240422	202900	34849240	2090	2090	2090	2090	0
62	20240422	202800	34849240	2090	2090	2090	2090	42
63	20240422	202700	34849240	2090	2090	2090	2090	0
64	20240422	202600	34849240	2090	2090	2090	2090	0
65	20240422	202500	34849240	2090	2090	2090	2090	0
66	20240422	202400	34849240	2090	2090	2090	2090	0
67	20240422	202300	34849240	2090	2090	2090	2090	0
68	20240422	202200	34849240	2090	2090	2090	2090	0
69	20240422	202100	34849240	2090	2090	2090	2090	0
70	20240422	202000	34849240	2090	2090	2090	2090	0
71	20240422	201900	34849240	2090	2090	2090	2090	0
72	20240422	201800	34849240	2090	2090	2090	2090	0
73	20240422	201700	34849240	2090	2090	2090	2090	0
74	20240422	201600	34849240	2090	2090	2090	2090	0
75	20240422	201500	34849240	2090	2090	2090	2090	0
76	20240422	201400	34849240	2090	2090	2090	2090	0
77	20240422	201300	34849240	2090	2090	2090	2090	0
78	20240422	201200	34849240	2090	2090	2090	2090	0
79	20240422	201100	34849240	2090	2090	2090	2090	0
80	20240422	201000	34849240	2090	2090	2090	2090	0
81	20240422	200900	34849240	2090	2090	2090	2090	0
82	20240422	200800	34849240	2090	2090	2090	2090	0
83	20240422	200700	34849240	2090	2090	2090	2090	0
84	20240422	200600	34849240	2090	2090	2090	2090	0
85	20240422	200500	34849240	2090	2090	2090	2090	0
86	20240422	200400	34849240	2090	2090	2090	2090	0
87	20240422	200300	34849240	2090	2090	2090	2090	0
88	20240422	200200	34849240	2090	2090	2090	2090	0
89	20240422	200100	34849240	2090	2090	2090	2090	0
90	20240422	200000	34849240	2090	2090	2090	2090	0
91	20240422	195900	34849240	2090	2090	2090	2090	0
92	20240422	195800	34849240	2090	2090	2090	2090	42
93	20240422	195700	34849240	2090	2090	2090	2090	0
94	20240422	195600	34849240	2090	2090	2090	2090	0
95	20240422	195500	34849240	2090	2090	2090	2090	0
96	20240422	195400	34849240	2090	2090	2090	2090	0
97	20240422	195300	34849240	2090	2090	2090	2090	0
98	20240422	195200	34849240	2090	2090	2090	2090	0
99	20240422	195100	34849240	2090	2090	2090	2090	0
100	20240422	195000	34849240	2090	2090	2090	2090	0
101	20240422	194900	34849240	2090	2090	2090	2090	0
102	20240422	194800	34849240	2090	2090	2090	2090	0
103	20240422	194700	34849240	2090	2090	2090	2090	0
104	20240422	194600	34849240	2090	2090	2090	2090	0
105	20240422	194500	34849240	2090	2090	2090	2090	0
106	20240422	194400	34849240	2090	2090	2090	2090	0
107	20240422	194300	34849240	2090	2090	2090	2090	0
108	20240422	194200	34849240	2090	2090	2090	2090	0
109	20240422	194100	34849240	2090	2090	2090	2090	0
110	20240422	194000	34849240	2090	2090	2090	2090	0
111	20240422	193900	34849240	2090	2090	2090	2090	0
112	20240422	193800	34849240	2090	2090	2090	2090	0
113	20240422	193700	34849240	2090	2090	2090	2090	0
114	20240422	193600	34849240	2090	2090	2090	2090	0
115	20240422	193500	34849240	2090	2090	2090	2090	0
116	20240422	193400	34849240	2090	2090	2090	2090	0
117	20240422	193300	34849240	2090	2090	2090	2090	0
118	20240422	193200	34849240	2090	2090	2090	2090	0
119	20240422	193100	34849240	2090	2090	2090	2090	0
120	20240422	193000	34849240	2090	2090	2090	2090	0
121	20240422	192900	34849240	2090	2090	2090	2090	0
122	20240422	192800	34849240	2090	2090	2090	2090	42
123	20240422	192700	34849240	2090	2090	2090	2090	0
124	20240422	192600	34849240	2090	2090	2090	2090	0
125	20240422	192500	34849240	2090	2090	2090	2090	0
126	20240422	192400	34849240	2090	2090	2090	2090	0
127	20240422	192300	34849240	2090	2090	2090	2090	0
128	20240422	192200	34849240	2090	2090	2090	2090	0
129	20240422	192100	34849240	2090	2090	2090	2090	0
130	20240422	192000	34849240	2090	2090	2090	2090	0
131	20240422	191900	34849240	2090	2090	2090	2090	0
132	20240422	191800	34849240	2090	2090	2090	2090	0
133	20240422	191700	34849240	2090	2090	2090	2090	0
134	20240422	191600	34849240	2090	2090	2090	2090	0
135	20240422	191500	34849240	2090	2090	2090	2090	0
136	20240422	191400	34849240	2090	2090	2090	2090	0
137	20240422	191300	34849240	2090	2090	2090	2090	0
138	20240422	191200	34849240	2090	2090	2090	2090	0
139	20240422	191100	34849240	2090	2090	2090	2090	0
140	20240422	191000	34849240	2090	2090	2090	2090	0
141	20240422	190900	34849240	2090	2090	2090	2090	0
142	20240422	190800	34849240	2090	2090	2090	2090	0
143	20240422	190700	34849240	2090	2090	2090	2090	0
144	20240422	190600	34849240	2090	2090	2090	2090	0
145	20240422	190500	34849240	2090	2090	2090	2090	0
146	20240422	190400	34849240	2090	2090	2090	2090	0
147	20240422	190300	34849240	2090	2090	2090	2090	0
148	20240422	190200	34849240	2090	2090	2090	2090	0
149	20240422	190100	34849240	2090	2090	2090	2090	0
150	20240422	190000	34849240	2090	2090	2090	2090	0
151	20240422	185900	34849240	2090	2090	2090	2090	0
152	20240422	185800	34849240	2090	2090	2090	2090	42
153	20240422	185700	34849240	2090	2090	2090	2090	0
154	20240422	185600	34849240	2090	2090	2090	2090	0
155	20240422	185500	34849240	2090	2090	2090	2090	0
156	20240422	185400	34849240	2090	2090	2090	2090	0
157	20240422	185300	34849240	2090	2090	2090	2090	0
158	20240422	185200	34849240	2090	2090	2090	2090	0
159	20240422	185100	34849240	2090	2090	2090	2090	0
160	20240422	185000	34849240	2090	2090	2090	2090	0
161	20240422	184900	34849240	2090	2090	2090	2090	0
162	20240422	184800	34849240	2090	2090	2090	2090	0
163	20240422	184700	34849240	2090	2090	2090	2090	0
164	20240422	184600	34849240	2090	2090	2090	2090	0
165	20240422	184500	34849240	2090	2090	2090	2090	0
166	20240422	184400	34849240	2090	2090	2090	2090	0
167	20240422	184300	34849240	2090	2090	2090	2090	0
168	20240422	184200	34849240	2090	2090	2090	2090	0
169	20240422	184100	34849240	2090	2090	2090	2090	0
170	20240422	184000	34849240	2090	2090	2090	2090	0
171	20240422	183900	34849240	2090	2090	2090	2090	0
172	20240422	183800	34849240	2090	2090	2090	2090	0
173	20240422	183700	34849240	2090	2090	2090	2090	0
174	20240422	183600	34849240	2090	2090	2090	2090	0
175	20240422	183500	34849240	2090	2090	2090	2090	0
176	20240422	183400	34849240	2090	2090	2090	2090	0
177	20240422	183300	34849240	2090	2090	2090	2090	0
178	20240422	183200	34849240	2090	2090	2090	2090	0
179	20240422	183100	34849240	2090	2090	2090	2090	0
180	20240422	183000	34849240	2090	2090	2090	2090	0
181	20240422	182900	34849240	2090	2090	2090	2090	0
182	20240422	182800	34849240	2090	2090	2090	2090	42
183	20240422	182700	34849240	2090	2090	2090	2090	0
184	20240422	182600	34849240	2090	2090	2090	2090	0
185	20240422	182500	34849240	2090	2090	2090	2090	0
186	20240422	182400	34849240	2090	2090	2090	2090	0
187	20240422	182300	34849240	2090	2090	2090	2090	0
188	20240422	182200	34849240	2090	2090	2090	2090	0
189	20240422	182100	34849240	2090	2090	2090	2090	0
190	20240422	182000	34849240	2090	2090	2090	2090	0
191	20240422	181900	34849240	2090	2090	2090	2090	0
192	20240422	181800	34849240	2090	2090	2090	2090	0
193	20240422	181700	34849240	2090	2090	2090	2090	0
194	20240422	181600	34849240	2090	2090	2090	2090	0
195	20240422	181500	34849240	2090	2090	2090	2090	0
196	20240422	181400	34849240	2090	2090	2090	2090	0
197	20240422	181300	34849240	2090	2090	2090	2090	0
198	20240422	181200	34849240	2090	2090	2090	2090	0
199	20240422	181100	34849240	2090	2090	2090	2090	0
200	20240422	181000	34849240	2090	2090	2090	2090	0
201	20240422	180900	34849240	2090	2090	2090	2090	0
202	20240422	180800	34849240	2090	2090	2090	2090	0
203	20240422	180700	34849240	2090	2090	2090	2090	0
204	20240422	180600	34849240	2090	2090	2090	2090	0
205	20240422	180500	34849240	2090	2090	2090	2090	0
206	20240422	180400	34849240	2090	2090	2090	2090	0
207	20240422	180300	34849240	2090	2090	2090	2090	0
208	20240422	180200	34849240	2090	2090	2090	2090	0
209	20240422	180100	34849240	2090	2090	2090	2090	0
210	20240422	180000	34849240	2090	2090	2090	2090	0
211	20240422	175900	34849240	2090	2090	2090	2090	0
212	20240422	175800	34849240	2090	2090	2090	2090	42
213	20240422	175700	34849240	2090	2090	2090	2090	0
214	20240422	175600	34849240	2090	2090	2090	2090	0
215	20240422	175500	34849240	2090	2090	2090	2090	0
216	20240422	175400	34849240	2090	2090	2090	2090	0
217	20240422	175300	34849240	2090	2090	2090	2090	0
218	20240422	175200	34849240	2090	2090	2090	2090	0
219	20240422	175100	34849240	2090	2090	2090	2090	0
220	20240422	175000	34849240	2090	2090	2090	2090	0
221	20240422	174900	34849240	2090	2090	2090	2090	0
222	20240422	174800	34849240	2090	2090	2090	2090	0
223	20240422	174700	34849240	2090	2090	2090	2090	0
224	20240422	174600	34849240	2090	2090	2090	2090	0
225	20240422	174500	34849240	2090	2090	2090	2090	0
226	20240422	174400	34849240	2090	2090	2090	2090	0
227	20240422	174300	34849240	2090	2090	2090	2090	0
228	20240422	174200	34849240	2090	2090	2090	2090	0
229	20240422	174100	34849240	2090	2090	2090	2090	0
230	20240422	174000	34849240	2090	2090	2090	2090	0
231	20240422	173900	34849240	2090	2090	2090	2090	0
232	20240422	173800	34849240	2090	2090	2090	2090	0
233	20240422	173700	34849240	2090	2090	2090	2090	0
234	20240422	173600	34849240	2090	2090	2090	2090	0
235	20240422	173500	34849240	2090	2090	2090	2090	0
236	20240422	173400	34849240	2090	2090	2090	2090	0
237	20240422	173300	34849240	2090	2090	2090	2090	0
238	20240422	173200	34849240	2090	2090	2090	2090	0
239	20240422	173100	34849240	2090	2090	2090	2090	0
240	20240422	173000	34849240	2090	2090	2090	2090	0
241	20240422	172900	34849240	2090	2090	2090	2090	0
242	20240422	172800	34849240	2090	2090	2090	2090	42
243	20240422	172700	34849240	2090	2090	2090	2090	0
244	20240422	172600	34849240	2090	2090	2090	2090	0
245	20240422	172500	34849240	2090	2090	2090	2090	0
246	20240422	172400	34849240	2090	2090	2090	2090	0
247	20240422	172300	34849240	2090	2090	2090	2090	0
248	20240422	172200	34849240	2090	2090	2090	2090	0
249	20240422	172100	34849240	2090	2090	2090	2090	0
250	20240422	172000	34849240	2090	2090	2090	2090	0
251	20240422	171900	34849240	2090	2090	2090	2090	0
252	20240422	171800	34849240	2090	2090	2090	2090	0
253	20240422	171700	34849240	2090	2090	2090	2090	0
254	20240422	171600	34849240	2090	2090	2090	2090	0
255	20240422	171500	34849240	2090	2090	2090	2090	0
256	20240422	171400	34849240	2090	2090	2090	2090	0
257	20240422	171300	34849240	2090	2090	2090	2090	0
258	20240422	171200	34849240	2090	2090	2090	2090	0
259	20240422	171100	34849240	2090	2090	2090	2090	0
260	20240422	171000	34849240	2090	2090	2090	2090	0
261	20240422	170900	34849240	2090	2090	2090	2090	0
262	20240422	170800	34849240	2090	2090	2090	2090	0
263	20240422	170700	34849240	2090	2090	2090	2090	0
264	20240422	170600	34849240	2090	2090	2090	2090	0
265	20240422	170500	34849240	2090	2090	2090	2090	0
266	20240422	170400	34849240	2090	2090	2090	2090	0
267	20240422	170300	34849240	2090	2090	2090	2090	0
268	20240422	170200	34849240	2090	2090	2090	2090	0
269	20240422	170100	34849240	2090	2090	2090	2090	0
270	20240422	170000	34849240	2090	2090	2090	2090	0
271	20240422	165900	34849240	2090	2090	2090	2090	0
272	20240422	165800	34849240	2090	2090	2090	2090	42
273	20240422	165700	34849240	2090	2090	2090	2090	0
274	20240422	165600	34849240	2090	2090	2090	2090	0
275	20240422	165500	34849240	2090	2090	2090	2090	0
276	20240422	165400	34849240	2090	2090	2090	2090	0
277	20240422	165300	34849240	2090	2090	2090	2090	0
278	20240422	165200	34849240	2090	2090	2090	2090	0
279	20240422	165100	34849240	2090	2090	2090	2090	0
280	20240422	165000	34849240	2090	2090	2090	2090	0
281	20240422	164900	34849240	2090	2090	2090	2090	0
282	20240422	164800	34849240	2090	2090	2090	2090	0
283	20240422	164700	34849240	2090	2090	2090	2090	0
284	20240422	164600	34849240	2090	2090	2090	2090	0
285	20240422	164500	34849240	2090	2090	2090	2090	0
286	20240422	164400	34849240	2090	2090	2090	2090	0
287	20240422	164300	34849240	2090	2090	2090	2090	0
288	20240422	164200	34849240	2090	2090	2090	2090	0
289	20240422	164100	34849240	2090	2090	2090	2090	0
290	20240422	164000	34849240	2090	2090	2090	2090	0
291	20240422	163900	34849240	2090	2090	2090	2090	0
292	20240422	163800	34849240	2090	2090	2090	2090	0
293	20240422	163700	34849240	2090	2090	2090	2090	0
294	20240422	163600	34849240	2090	2090	2090	2090	0
295	20240422	163500	34849240	2090	2090	2090	2090	0
296	20240422	163400	34849240	2090	2090	2090	2090	0
297	20240422	163300	34849240	2090	2090	2090	2090	0
298	20240422	163200	34849240	2090	2090	2090	2090	0
299	20240422	163100	34849240	2090	2090	2090	2090	0
300	20240422	163000	34849240	2090	2090	2090	2090	0
301	20240422	162900	34849240	2090	2090	2090	2090	0
302	20240422	162800	34849240	2090	2090	2090	2090	42
303	20240422	162700	34849240	2090	2090	2090	2090	0
304	20240422	162600	34849240	2090	2090	2090	2090	0
305	20240422	162500	34849240	2090	2090	2090	2090	0
306	20240422	162400	34849240	2090	2090	2090	2090	0
307	20240422	162300	34849240	2090	2090	2090	2090	0
308	20240422	162200	34849240	2090	2090	2090	2090	0
309	20240422	162100	34849240	2090	2090	2090	2090	0
310	20240422	162000	34849240	2090	2090	2090	2090	0
311	20240422	161900	34849240	2090	2090	2090	2090	0
312	20240422	161800	34849240	2090	2090	2090	2090	0
313	20240422	161700	34849240	2090	2090	2090	2090	0
314	20240422	161600	34849240	2090	2090	2090	2090	0
315	20240422	161500	34849240	2090	2090	2090	2090	0
316	20240422	161400	34849240	2090	2090	2090	2090	0
317	20240422	161300	34849240	2090	2090	2090	2090	0
318	20240422	161200	34849240	2090	2090	2090	2090	0
319	20240422	161100	34849240	2090	2090	2090	2090	0
320	20240422	161000	34849240	2090	2090	2090	2090	0
321	20240422	160900	34849240	2090	2090	2090	2090	0
322	20240422	160800	34849240	2090	2090	2090	2090	0
323	20240422	160700	34849240	2090	2090	2090	2090	0
324	20240422	160600	34849240	2090	2090	2090	2090	0
325	20240422	160500	34849240	2090	2090	2090	2090	0
326	20240422	160400	34849240	2090	2090	2090	2090	0
327	20240422	160300	34849240	2090	2090	2090	2090	0
328	20240422	160200	34849240	2090	2090	2090	2090	0
329	20240422	160100	34849240	2090	2090	2090	2090	0
330	20240422	160000	34849240	2090	2090	2090	2090	0
331	20240422	155900	34849240	2090	2090	2090	2090	0
332	20240422	155800	34849240	2090	2090	2090	2090	42
333	20240422	155700	34849240	2090	2090	2090	2090	0
334	20240422	155600	34849240	2090	2090	2090	2090	0
335	20240422	155500	34849240	2090	2090	2090	2090	0
336	20240422	155400	34849240	2090	2090	2090	2090	0
337	20240422	155300	34849240	2090	2090	2090	2090	0
338	20240422	155200	34849240	2090	2090	2090	2090	0
339	20240422	155100	34849240	2090	2090	2090	2090	0
340	20240422	155000	34849240	2090	2090	2090	2090	0
341	20240422	154900	34849240	2090	2090	2090	2090	0
342	20240422	154800	34849240	2090	2090	2090	2090	0
343	20240422	154700	34849240	2090	2090	2090	2090	0
344	20240422	154600	34849240	2090	2090	2090	2090	0
345	20240422	154500	34849240	2090	2090	2090	2090	0
346	20240422	154400	34849240	2090	2090	2090	2090	0
347	20240422	154300	34849240	2090	2090	2090	2090	0
348	20240422	154200	34849240	2090	2090	2090	2090	0
349	20240422	154100	34849240	2090	2090	2090	2090	0
350	20240422	154000	34849240	2090	2090	2090	2090	0
351	20240422	153900	34849240	2090	2090	2090	2090	0
352	20240422	153800	34849240	2090	2090	2090	2090	0
353	20240422	153700	34849240	2090	2090	2090	2090	0
354	20240422	153600	34849240	2090	2090	2090	2090	0
355	20240422	153500	34849240	2090	2090	2090	2090	0
356	20240422	153400	34849240	2090	2090	2090	2090	0
357	20240422	153300	34849240	2090	2090	2090	2090	0
358	20240422	153200	34849240	2090	2090	2090	2090	0
359	20240422	153100	34849240	2090	2090	2090	2090	0
360	20240422	153000	34849240	2090	2090	2090	2090	0
361	20240422	152900	34849240	2090	2090	2090	2090	0
362	20240422	152800	34849240	2090	2090	2090	2090	0
363	20240422	152700	34849240	2090	2090	2090	2090	0
364	20240422	152600	34849240	2090	2090	2090	2090	0
365	20240422	152500	34849240	2090	2090	2090	2090	0
366	20240422	152400	34849240	2090	2090	2090	2090	0
367	20240422	152300	34849240	2090	2090	2090	2090	0
368	20240422	152200	34849240	2090	2090	2090	2090	0
369	20240422	152100	34849240	2090	2090	2090	2090	0
370	20240422	152000	34849240	2090	2090	2090	2090	0
371	20240422	151900	34849240	2090	2090	2090	2090	0
372	20240422	151800	34849240	2090	2090	2090	2090	42
373	20240422	151700	34761460	2090	2090	2090	2090	0
374	20240422	151600	34761460	2090	2090	2090	2090	10
375	20240422	151500	34740560	2080	2085	2085	2080	10000
376	20240422	151400	13931510	2090	2090	2090	2090	0
377	20240422	151300	13931510	2090	2090	2090	2090	0
378	20240422	151200	13931510	2090	2090	2090	2090	0
379	20240422	151100	13931510	2090	2090	2090	2090	0
380	20240422	151000	13931510	2090	2090	2090	2090	42
381	20240422	150900	13843730	2090	2090	2090	2090	0
382	20240422	150800	13843730	2090	2090	2090	2090	0
383	20240422	150700	13843730	2090	2090	2090	2090	0
384	20240422	150600	13843730	2090	2090	2090	2090	0
385	20240422	150500	13843730	2090	2090	2090	2090	0
386	20240422	150400	13843730	2090	2090	2090	2090	0
387	20240422	150300	13843730	2090	2090	2090	2090	42
388	20240422	150200	13755950	2090	2090	2090	2090	0
389	20240422	150100	13755950	2090	2090	2090	2090	0
390	20240422	150000	13755950	2090	2090	2090	2090	0
391	20240422	145900	13755950	2090	2090	2090	2090	0
392	20240422	145800	13755950	2090	2090	2090	2090	0
393	20240422	145700	13755950	2090	2090	2090	2090	0
394	20240422	145600	13755950	2090	2090	2090	2090	0
395	20240422	145500	13755950	2090	2090	2090	2090	42
396	20240422	145400	13668170	2090	2090	2090	2090	0
397	20240422	145300	13668170	2090	2090	2090	2090	0
398	20240422	145200	13668170	2090	2090	2090	2090	0
399	20240422	145100	13668170	2090	2090	2090	2090	10
400	20240422	145000	13647270	2085	2085	2085	2085	0
401	20240422	144900	13647270	2085	2085	2085	2085	0
402	20240422	144800	13647270	2085	2090	2090	2085	43
403	20240422	144700	13557405	2090	2090	2090	2090	0
404	20240422	144600	13557405	2090	2090	2090	2090	0
405	20240422	144500	13557405	2090	2090	2090	2090	0
406	20240422	144400	13557405	2090	2090	2090	2090	0
407	20240422	144300	13557405	2090	2090	2090	2090	0
408	20240422	144200	13557405	2090	2090	2090	2090	0
409	20240422	144100	13557405	2090	2090	2090	2090	0
410	20240422	144000	13557405	2090	2090	2090	2090	42
411	20240422	143900	13469625	2090	2090	2090	2090	0
412	20240422	143800	13469625	2090	2090	2090	2090	0
413	20240422	143700	13469625	2090	2090	2090	2090	0
414	20240422	143600	13469625	2090	2090	2090	2090	0
415	20240422	143500	13469625	2090	2090	2090	2090	0
416	20240422	143400	13469625	2090	2090	2090	2090	0
417	20240422	143300	13469625	2090	2090	2090	2090	42
418	20240422	143200	13381845	2090	2090	2090	2090	0
419	20240422	143100	13381845	2090	2090	2090	2090	0
420	20240422	143000	13381845	2090	2090	2090	2090	0
421	20240422	142900	13381845	2090	2090	2090	2090	0
422	20240422	142800	13381845	2090	2090	2090	2090	0
423	20240422	142700	13381845	2090	2090	2090	2090	0
424	20240422	142600	13381845	2090	2090	2090	2090	0
425	20240422	142500	13381845	2090	2090	2090	2090	42
426	20240422	142400	13294065	2090	2090	2090	2090	0
427	20240422	142300	13294065	2090	2090	2090	2090	0
428	20240422	142200	13294065	2090	2090	2090	2090	0
429	20240422	142100	13294065	2090	2090	2090	2090	0
430	20240422	142000	13294065	2090	2090	2090	2090	0
431	20240422	141900	13294065	2090	2090	2090	2090	0
432	20240422	141800	13294065	2090	2090	2090	2090	42
433	20240422	141700	13206285	2090	2090	2090	2090	0
434	20240422	141600	13206285	2090	2090	2090	2090	0
435	20240422	141500	13206285	2090	2090	2090	2090	0
436	20240422	141400	13206285	2090	2090	2090	2090	0
437	20240422	141300	13206285	2090	2090	2090	2090	0
438	20240422	141200	13206285	2090	2090	2090	2090	0
439	20240422	141100	13206285	2090	2090	2090	2090	0
440	20240422	141000	13206285	2090	2090	2090	2090	42
441	20240422	140900	13118505	2090	2090	2090	2090	0
442	20240422	140800	13118505	2090	2090	2090	2090	0
443	20240422	140700	13118505	2090	2090	2090	2090	0
444	20240422	140600	13118505	2090	2090	2090	2090	0
445	20240422	140500	13118505	2090	2090	2090	2090	0
446	20240422	140400	13118505	2090	2090	2090	2090	0
447	20240422	140300	13118505	2090	2090	2090	2090	42
448	20240422	140200	13030725	2090	2090	2090	2090	10
449	20240422	140100	13009825	2085	2085	2085	2085	0
450	20240422	140000	13009825	2085	2085	2085	2085	0
451	20240422	135900	13009825	2085	2085	2085	2085	0
452	20240422	135800	13009825	2085	2085	2085	2085	1
453	20240422	135700	13007740	2090	2090	2090	2090	0
454	20240422	135600	13007740	2090	2090	2090	2090	0
455	20240422	135500	13007740	2090	2090	2090	2090	42
456	20240422	135400	12919960	2090	2090	2090	2090	0
457	20240422	135300	12919960	2090	2090	2090	2090	0
458	20240422	135200	12919960	2090	2090	2090	2090	0
459	20240422	135100	12919960	2090	2090	2090	2090	0
460	20240422	135000	12919960	2090	2090	2090	2090	0
461	20240422	134900	12919960	2090	2090	2090	2090	0
462	20240422	134800	12919960	2090	2085	2090	2085	42
463	20240422	134700	12832185	2090	2090	2090	2090	0
464	20240422	134600	12832185	2090	2090	2090	2090	0
465	20240422	134500	12832185	2090	2090	2090	2090	0
466	20240422	134400	12832185	2090	2090	2090	2090	0
467	20240422	134300	12832185	2090	2090	2090	2090	0
468	20240422	134200	12832185	2090	2090	2090	2090	0
469	20240422	134100	12832185	2090	2090	2090	2090	0
470	20240422	134000	12832185	2090	2090	2090	2090	42
471	20240422	133900	12744405	2090	2090	2090	2090	0
472	20240422	133800	12744405	2090	2090	2090	2090	0
473	20240422	133700	12744405	2090	2090	2090	2090	0
474	20240422	133600	12744405	2090	2090	2090	2090	0
475	20240422	133500	12744405	2090	2090	2090	2090	0
476	20240422	133400	12744405	2090	2090	2090	2090	0
477	20240422	133300	12744405	2090	2085	2090	2085	42
478	20240422	133200	12656630	2090	2090	2090	2090	0
479	20240422	133100	12656630	2090	2090	2090	2090	0
480	20240422	133000	12656630	2090	2090	2090	2090	0
481	20240422	132900	12656630	2090	2090	2090	2090	0
482	20240422	132800	12656630	2090	2090	2090	2090	0
483	20240422	132700	12656630	2090	2090	2090	2090	0
484	20240422	132600	12656630	2090	2090	2090	2090	0
485	20240422	132500	12656630	2090	2090	2090	2090	42
486	20240422	132400	12568850	2090	2090	2090	2090	0
487	20240422	132300	12568850	2090	2090	2090	2090	0
488	20240422	132200	12568850	2090	2090	2090	2090	0
489	20240422	132100	12568850	2090	2090	2090	2090	0
490	20240422	132000	12568850	2090	2090	2090	2090	0
491	20240422	131900	12568850	2090	2090	2090	2090	0
492	20240422	131800	12568850	2090	2090	2090	2090	43
493	20240422	131700	12478980	2090	2090	2090	2090	0
494	20240422	131600	12478980	2090	2090	2090	2090	0
495	20240422	131500	12478980	2090	2090	2090	2090	0
496	20240422	131400	12478980	2090	2090	2090	2090	0
497	20240422	131300	12478980	2090	2090	2090	2090	0
498	20240422	131200	12478980	2090	2090	2090	2090	0
499	20240422	131100	12478980	2090	2090	2090	2090	42
500	20240422	131000	12391200	2080	2080	2080	2080	0
501	20240422	130900	12391200	2080	2080	2080	2080	0
502	20240422	130800	12391200	2080	2080	2080	2080	0
503	20240422	130700	12391200	2080	2080	2080	2080	767
504	20240422	130600	10795840	2090	2090	2090	2090	0
505	20240422	130500	10795840	2090	2090	2090	2090	0
506	20240422	130400	10795840	2090	2090	2090	2090	0
507	20240422	130300	10795840	2090	2085	2090	2085	42
508	20240422	130200	10708065	2090	2090	2090	2090	0
509	20240422	130100	10708065	2090	2090	2090	2090	0
510	20240422	130000	10708065	2090	2090	2090	2090	0
511	20240422	125900	10708065	2090	2090	2090	2090	0
512	20240422	125800	10708065	2090	2090	2090	2090	0
513	20240422	125700	10708065	2090	2090	2090	2090	0
514	20240422	125600	10708065	2090	2090	2090	2090	42
515	20240422	125500	10620285	2090	2090	2090	2090	0
516	20240422	125400	10620285	2090	2090	2090	2090	0
517	20240422	125300	10620285	2090	2090	2090	2090	0
518	20240422	125200	10620285	2090	2090	2090	2090	0
519	20240422	125100	10620285	2090	2090	2090	2090	0
520	20240422	125000	10620285	2090	2090	2090	2090	0
521	20240422	124900	10620285	2090	2090	2090	2090	0
522	20240422	124800	10620285	2090	2085	2090	2085	42
523	20240422	124700	10532510	2090	2090	2090	2090	0
524	20240422	124600	10532510	2090	2090	2090	2090	0
525	20240422	124500	10532510	2090	2090	2090	2090	0
526	20240422	124400	10532510	2090	2090	2090	2090	0
527	20240422	124300	10532510	2090	2090	2090	2090	0
528	20240422	124200	10532510	2090	2090	2090	2090	0
529	20240422	124100	10532510	2090	2090	2090	2090	42
530	20240422	124000	10444730	2090	2090	2090	2090	0
531	20240422	123900	10444730	2090	2090	2090	2090	0
532	20240422	123800	10444730	2090	2090	2090	2090	0
533	20240422	123700	10444730	2090	2090	2090	2090	0
534	20240422	123600	10444730	2090	2090	2090	2090	0
535	20240422	123500	10444730	2090	2090	2090	2090	0
536	20240422	123400	10444730	2090	2090	2090	2090	0
537	20240422	123300	10444730	2090	2085	2090	2085	42
538	20240422	123200	10356955	2090	2090	2090	2090	0
539	20240422	123100	10356955	2090	2090	2090	2090	0
540	20240422	123000	10356955	2090	2090	2090	2090	0
541	20240422	122900	10356955	2090	2090	2090	2090	0
542	20240422	122800	10356955	2090	2090	2090	2090	0
543	20240422	122700	10356955	2090	2090	2090	2090	0
544	20240422	122600	10356955	2090	2090	2090	2090	42
545	20240422	122500	10269175	2090	2090	2090	2090	0
546	20240422	122400	10269175	2090	2090	2090	2090	0
547	20240422	122300	10269175	2090	2090	2090	2090	0
548	20240422	122200	10269175	2090	2090	2090	2090	0
549	20240422	122100	10269175	2090	2090	2090	2090	0
550	20240422	122000	10269175	2090	2090	2090	2090	0
551	20240422	121900	10269175	2090	2090	2090	2090	0
552	20240422	121800	10269175	2090	2090	2090	2090	43
553	20240422	121700	10179305	2090	2090	2090	2090	0
554	20240422	121600	10179305	2090	2090	2090	2090	0
555	20240422	121500	10179305	2090	2090	2090	2090	0
556	20240422	121400	10179305	2090	2090	2090	2090	0
557	20240422	121300	10179305	2090	2090	2090	2090	0
558	20240422	121200	10179305	2090	2090	2090	2090	0
559	20240422	121100	10179305	2090	2090	2090	2090	42
560	20240422	121000	10091525	2090	2090	2090	2090	0
561	20240422	120900	10091525	2090	2090	2090	2090	0
562	20240422	120800	10091525	2090	2090	2090	2090	0
563	20240422	120700	10091525	2090	2090	2090	2090	0
564	20240422	120600	10091525	2090	2090	2090	2090	0
565	20240422	120500	10091525	2090	2090	2090	2090	0
566	20240422	120400	10091525	2090	2090	2090	2090	13
567	20240422	120300	10064355	2085	2085	2085	2085	30
568	20240422	120200	10001805	2085	2085	2085	2085	0
569	20240422	120100	10001805	2085	2085	2085	2085	0
570	20240422	120000	10001805	2085	2085	2085	2085	0
571	20240422	115900	10001805	2085	2085	2085	2085	0
572	20240422	115800	10001805	2085	2085	2085	2085	0
573	20240422	115700	10001805	2085	2085	2085	2085	0
574	20240422	115600	10001805	2085	2085	2085	2085	42
575	20240422	115500	9914235	2085	2085	2085	2085	0
576	20240422	115400	9914235	2085	2085	2085	2085	0
577	20240422	115300	9914235	2085	2085	2085	2085	0
578	20240422	115200	9914235	2085	2085	2085	2085	0
579	20240422	115100	9914235	2085	2085	2085	2085	0
580	20240422	115000	9914235	2085	2085	2085	2085	0
581	20240422	114900	9914235	2085	2085	2085	2085	0
582	20240422	114800	9914235	2085	2085	2085	2085	42
583	20240422	114700	9826665	2085	2085	2085	2085	0
584	20240422	114600	9826665	2085	2085	2085	2085	0
585	20240422	114500	9826665	2085	2085	2085	2085	0
586	20240422	114400	9826665	2085	2085	2085	2085	0
587	20240422	114300	9826665	2085	2085	2085	2085	0
588	20240422	114200	9826665	2085	2085	2085	2085	0
589	20240422	114100	9826665	2085	2085	2085	2085	42
590	20240422	114000	9739095	2085	2085	2085	2085	0
591	20240422	113900	9739095	2085	2085	2085	2085	0
592	20240422	113800	9739095	2085	2085	2085	2085	0
593	20240422	113700	9739095	2085	2085	2085	2085	0
594	20240422	113600	9739095	2085	2085	2085	2085	0
595	20240422	113500	9739095	2085	2085	2085	2085	0
596	20240422	113400	9739095	2085	2085	2085	2085	42
597	20240422	113300	9651525	2080	2080	2080	2080	0
598	20240422	113200	9651525	2080	2080	2080	2080	0
599	20240422	113100	9651525	2080	2080	2080	2080	0
600	20240422	113000	9651525	2080	2080	2080	2080	0
601	20240422	112900	9651525	2080	2080	2080	2080	916
602	20240422	112800	7746245	2085	2085	2085	2085	0
603	20240422	112700	7746245	2085	2085	2085	2085	0
604	20240422	112600	7746245	2085	2085	2085	2085	42
605	20240422	112500	7658675	2085	2085	2085	2085	0
606	20240422	112400	7658675	2085	2085	2085	2085	0
607	20240422	112300	7658675	2085	2085	2085	2085	0
608	20240422	112200	7658675	2085	2085	2085	2085	916
609	20240422	112100	5748815	2085	2085	2085	2085	0
610	20240422	112000	5748815	2085	2085	2085	2085	0
611	20240422	111900	5748815	2085	2085	2085	2085	42
612	20240422	111800	5661245	2085	2085	2085	2085	0
613	20240422	111700	5661245	2085	2085	2085	2085	0
614	20240422	111600	5661245	2085	2085	2085	2085	0
615	20240422	111500	5661245	2085	2085	2085	2085	0
616	20240422	111400	5661245	2085	2085	2085	2085	0
617	20240422	111300	5661245	2085	2085	2085	2085	0
618	20240422	111200	5661245	2085	2085	2085	2085	0
619	20240422	111100	5661245	2085	2085	2085	2085	42
620	20240422	111000	5573675	2085	2085	2085	2085	0
621	20240422	110900	5573675	2085	2085	2085	2085	0
622	20240422	110800	5573675	2085	2085	2085	2085	0
623	20240422	110700	5573675	2085	2085	2085	2085	0
624	20240422	110600	5573675	2085	2085	2085	2085	0
625	20240422	110500	5573675	2085	2085	2085	2085	0
626	20240422	110400	5573675	2085	2085	2085	2085	42
627	20240422	110300	5486105	2085	2085	2085	2085	8
628	20240422	110200	5469425	2085	2085	2085	2085	0
629	20240422	110100	5469425	2085	2085	2085	2085	0
630	20240422	110000	5469425	2085	2085	2085	2085	0
631	20240422	105900	5469425	2085	2085	2085	2085	0
632	20240422	105800	5469425	2085	2085	2085	2085	0
633	20240422	105700	5469425	2085	2085	2085	2085	0
634	20240422	105600	5469425	2085	2085	2085	2085	42
635	20240422	105500	5381855	2085	2085	2085	2085	0
636	20240422	105400	5381855	2085	2085	2085	2085	0
637	20240422	105300	5381855	2085	2085	2085	2085	0
638	20240422	105200	5381855	2085	2085	2085	2085	0
639	20240422	105100	5381855	2085	2085	2085	2085	0
640	20240422	105000	5381855	2085	2085	2085	2085	0
641	20240422	104900	5381855	2085	2085	2085	2085	43
642	20240422	104800	5292200	2085	2085	2085	2085	0
643	20240422	104700	5292200	2085	2085	2085	2085	0
644	20240422	104600	5292200	2085	2085	2085	2085	0
645	20240422	104500	5292200	2085	2085	2085	2085	0
646	20240422	104400	5292200	2085	2085	2085	2085	0
647	20240422	104300	5292200	2085	2085	2085	2085	0
648	20240422	104200	5292200	2085	2085	2085	2085	0
649	20240422	104100	5292200	2085	2085	2085	2085	42
650	20240422	104000	5204630	2085	2085	2085	2085	0
651	20240422	103900	5204630	2085	2085	2085	2085	0
652	20240422	103800	5204630	2085	2085	2085	2085	0
653	20240422	103700	5204630	2085	2085	2085	2085	0
654	20240422	103600	5204630	2085	2085	2085	2085	0
655	20240422	103500	5204630	2085	2085	2085	2085	0
656	20240422	103400	5204630	2085	2085	2085	2085	43
657	20240422	103300	5114975	2085	2085	2085	2085	0
658	20240422	103200	5114975	2085	2085	2085	2085	0
659	20240422	103100	5114975	2085	2085	2085	2085	0
660	20240422	103000	5114975	2085	2085	2085	2085	0
661	20240422	102900	5114975	2085	2085	2085	2085	0
662	20240422	102800	5114975	2085	2085	2085	2085	0
663	20240422	102700	5114975	2085	2085	2085	2085	0
664	20240422	102600	5114975	2085	2085	2085	2085	42
665	20240422	102500	5027405	2085	2085	2085	2085	0
666	20240422	102400	5027405	2085	2085	2085	2085	0
667	20240422	102300	5027405	2085	2085	2085	2085	0
668	20240422	102200	5027405	2085	2085	2085	2085	0
669	20240422	102100	5027405	2085	2085	2085	2085	0
670	20240422	102000	5027405	2085	2085	2085	2085	0
671	20240422	101900	5027405	2085	2085	2085	2085	42
672	20240422	101800	4939835	2090	2090	2090	2090	0
673	20240422	101700	4939835	2090	2090	2090	2090	0
674	20240422	101600	4939835	2090	2090	2090	2090	0
675	20240422	101500	4939835	2090	2090	2090	2090	0
676	20240422	101400	4939835	2090	2090	2090	2090	0
677	20240422	101300	4939835	2090	2090	2090	2090	0
678	20240422	101200	4939835	2090	2090	2090	2090	0
679	20240422	101100	4939835	2090	2090	2090	2090	42
680	20240422	101000	4852055	2090	2090	2090	2090	0
681	20240422	100900	4852055	2090	2090	2090	2090	0
682	20240422	100800	4852055	2090	2090	2090	2090	0
683	20240422	100700	4852055	2090	2090	2090	2090	0
684	20240422	100600	4852055	2090	2090	2090	2090	0
685	20240422	100500	4852055	2090	2090	2090	2090	0
686	20240422	100400	4852055	2090	2090	2090	2090	42
687	20240422	100300	4764275	2080	2080	2080	2080	0
688	20240422	100200	4764275	2080	2080	2080	2080	0
689	20240422	100100	4764275	2080	2080	2080	2080	0
690	20240422	100000	4764275	2080	2085	2085	2080	975
691	20240422	095900	2733720	2090	2090	2090	2090	0
692	20240422	095800	2733720	2090	2090	2090	2090	0
693	20240422	095700	2733720	2090	2090	2090	2090	0
694	20240422	095600	2733720	2090	2090	2090	2090	42
695	20240422	095500	2645940	2090	2090	2090	2090	0
696	20240422	095400	2645940	2090	2090	2090	2090	0
697	20240422	095300	2645940	2090	2090	2090	2090	0
698	20240422	095200	2645940	2090	2090	2090	2090	0
699	20240422	095100	2645940	2090	2090	2090	2090	0
700	20240422	095000	2645940	2090	2090	2090	2090	0
701	20240422	094900	2645940	2090	2090	2090	2090	42
702	20240422	094800	2558160	2090	2090	2090	2090	0
703	20240422	094700	2558160	2090	2090	2090	2090	0
704	20240422	094600	2558160	2090	2090	2090	2090	0
705	20240422	094500	2558160	2090	2090	2090	2090	0
706	20240422	094400	2558160	2090	2090	2090	2090	0
707	20240422	094300	2558160	2090	2090	2090	2090	0
708	20240422	094200	2558160	2090	2090	2090	2090	0
709	20240422	094100	2558160	2090	2090	2090	2090	42
710	20240422	094000	2470380	2090	2090	2090	2090	0
711	20240422	093900	2470380	2090	2090	2090	2090	0
712	20240422	093800	2470380	2090	2090	2090	2090	0
713	20240422	093700	2470380	2090	2090	2090	2090	0
714	20240422	093600	2470380	2090	2090	2090	2090	0
715	20240422	093500	2470380	2090	2090	2090	2090	0
716	20240422	093400	2470380	2090	2090	2090	2090	1042
717	20240422	093300	292600	2090	2090	2090	2090	0
718	20240422	093200	292600	2090	2090	2090	2090	0
719	20240422	093100	292600	2090	2090	2090	2090	0
720	20240422	093000	292600	2090	2090	2090	2090	0
721	20240422	092900	292600	2090	2090	2090	2090	0
722	20240422	092800	292600	2090	2090	2090	2090	0
723	20240422	092700	292600	2090	2090	2090	2090	42
724	20240422	092600	204820	2090	2090	2090	2090	0
725	20240422	092500	204820	2090	2090	2090	2090	0
726	20240422	092400	204820	2090	2090	2090	2090	0
727	20240422	092300	204820	2090	2090	2090	2090	0
728	20240422	092200	204820	2090	2090	2090	2090	0
729	20240422	092100	204820	2090	2090	2090	2090	0
730	20240422	092000	204820	2090	2090	2090	2090	0
731	20240422	091900	204820	2090	2090	2090	2090	42
732	20240422	091800	117040	2090	2090	2090	2090	0
733	20240422	091700	117040	2090	2090	2090	2090	0
734	20240422	091600	117040	2090	2090	2090	2090	0
735	20240422	091500	117040	2090	2090	2090	2090	0
736	20240422	091400	117040	2090	2090	2090	2090	0
737	20240422	091300	117040	2090	2090	2090	2090	0
738	20240422	091200	117040	2090	2090	2090	2090	42
739	20240422	091100	29260	2090	2090	2090	2090	0
740	20240422	091000	29260	2090	2090	2090	2090	0
741	20240422	090900	29260	2090	2090	2090	2090	0
742	20240422	090800	29260	2090	2090	2090	2090	0
743	20240422	090700	29260	2090	2090	2090	2090	0
744	20240422	090600	29260	2090	2090	2090	2090	0
745	20240422	090500	29260	2090	2090	2090	2090	0
746	20240422	090400	29260	2090	2090	2090	2090	0
747	20240422	090300	29260	2090	2090	2090	2090	0
748	20240422	090200	29260	2090	2090	2090	2090	0
749	20240422	090100	29260	2090	2090	2090	2090	0
750	20240422	090000	29260	2090	2090	2090	2090	14