KissMeData/400840/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	212800	25212805	2090	2085	2090	2085	11
3	20240423	212700	25212805	2090	2090	2090	2090	0
4	20240423	212600	25212805	2090	2090	2090	2090	0
5	20240423	212500	25212805	2090	2090	2090	2090	0
6	20240423	212400	25212805	2090	2090	2090	2090	0
7	20240423	212300	25212805	2090	2090	2090	2090	0
8	20240423	212200	25212805	2090	2090	2090	2090	0
9	20240423	212100	25212805	2090	2090	2090	2090	0
10	20240423	212000	25212805	2090	2090	2090	2090	0
11	20240423	211900	25212805	2090	2090	2090	2090	0
12	20240423	211800	25212805	2090	2090	2090	2090	0
13	20240423	211700	25212805	2090	2090	2090	2090	0
14	20240423	211600	25212805	2090	2090	2090	2090	0
15	20240423	211500	25212805	2090	2090	2090	2090	0
16	20240423	211400	25212805	2090	2090	2090	2090	0
17	20240423	211300	25212805	2090	2090	2090	2090	0
18	20240423	211200	25212805	2090	2090	2090	2090	0
19	20240423	211100	25212805	2090	2090	2090	2090	0
20	20240423	211000	25212805	2090	2090	2090	2090	0
21	20240423	210900	25212805	2090	2090	2090	2090	0
22	20240423	210800	25212805	2090	2090	2090	2090	0
23	20240423	210700	25212805	2090	2090	2090	2090	0
24	20240423	210600	25212805	2090	2090	2090	2090	0
25	20240423	210500	25212805	2090	2090	2090	2090	0
26	20240423	210400	25212805	2090	2090	2090	2090	0
27	20240423	210300	25212805	2090	2090	2090	2090	0
28	20240423	210200	25212805	2090	2090	2090	2090	0
29	20240423	210100	25212805	2090	2090	2090	2090	0
30	20240423	210000	25212805	2090	2090	2090	2090	0
31	20240423	205900	25212805	2090	2090	2090	2090	0
32	20240423	205800	25212805	2090	2085	2090	2085	11
33	20240423	205700	25212805	2090	2090	2090	2090	0
34	20240423	205600	25212805	2090	2090	2090	2090	0
35	20240423	205500	25212805	2090	2090	2090	2090	0
36	20240423	205400	25212805	2090	2090	2090	2090	0
37	20240423	205300	25212805	2090	2090	2090	2090	0
38	20240423	205200	25212805	2090	2090	2090	2090	0
39	20240423	205100	25212805	2090	2090	2090	2090	0
40	20240423	205000	25212805	2090	2090	2090	2090	0
41	20240423	204900	25212805	2090	2090	2090	2090	0
42	20240423	204800	25212805	2090	2090	2090	2090	0
43	20240423	204700	25212805	2090	2090	2090	2090	0
44	20240423	204600	25212805	2090	2090	2090	2090	0
45	20240423	204500	25212805	2090	2090	2090	2090	0
46	20240423	204400	25212805	2090	2090	2090	2090	0
47	20240423	204300	25212805	2090	2090	2090	2090	0
48	20240423	204200	25212805	2090	2090	2090	2090	0
49	20240423	204100	25212805	2090	2090	2090	2090	0
50	20240423	204000	25212805	2090	2090	2090	2090	0
51	20240423	203900	25212805	2090	2090	2090	2090	0
52	20240423	203800	25212805	2090	2090	2090	2090	0
53	20240423	203700	25212805	2090	2090	2090	2090	0
54	20240423	203600	25212805	2090	2090	2090	2090	0
55	20240423	203500	25212805	2090	2090	2090	2090	0
56	20240423	203400	25212805	2090	2090	2090	2090	0
57	20240423	203300	25212805	2090	2090	2090	2090	0
58	20240423	203200	25212805	2090	2090	2090	2090	0
59	20240423	203100	25212805	2090	2090	2090	2090	0
60	20240423	203000	25212805	2090	2090	2090	2090	0
61	20240423	202900	25212805	2090	2090	2090	2090	0
62	20240423	202800	25212805	2090	2085	2090	2085	11
63	20240423	202700	25212805	2090	2090	2090	2090	0
64	20240423	202600	25212805	2090	2090	2090	2090	0
65	20240423	202500	25212805	2090	2090	2090	2090	0
66	20240423	202400	25212805	2090	2090	2090	2090	0
67	20240423	202300	25212805	2090	2090	2090	2090	0
68	20240423	202200	25212805	2090	2090	2090	2090	0
69	20240423	202100	25212805	2090	2090	2090	2090	0
70	20240423	202000	25212805	2090	2090	2090	2090	0
71	20240423	201900	25212805	2090	2090	2090	2090	0
72	20240423	201800	25212805	2090	2090	2090	2090	0
73	20240423	201700	25212805	2090	2090	2090	2090	0
74	20240423	201600	25212805	2090	2090	2090	2090	0
75	20240423	201500	25212805	2090	2090	2090	2090	0
76	20240423	201400	25212805	2090	2090	2090	2090	0
77	20240423	201300	25212805	2090	2090	2090	2090	0
78	20240423	201200	25212805	2090	2090	2090	2090	0
79	20240423	201100	25212805	2090	2090	2090	2090	0
80	20240423	201000	25212805	2090	2090	2090	2090	0
81	20240423	200900	25212805	2090	2090	2090	2090	0
82	20240423	200800	25212805	2090	2090	2090	2090	0
83	20240423	200700	25212805	2090	2090	2090	2090	0
84	20240423	200600	25212805	2090	2090	2090	2090	0
85	20240423	200500	25212805	2090	2090	2090	2090	0
86	20240423	200400	25212805	2090	2090	2090	2090	0
87	20240423	200300	25212805	2090	2090	2090	2090	0
88	20240423	200200	25212805	2090	2090	2090	2090	0
89	20240423	200100	25212805	2090	2090	2090	2090	0
90	20240423	200000	25212805	2090	2090	2090	2090	0
91	20240423	195900	25212805	2090	2090	2090	2090	0
92	20240423	195800	25212805	2090	2085	2090	2085	11
93	20240423	195700	25212805	2090	2090	2090	2090	0
94	20240423	195600	25212805	2090	2090	2090	2090	0
95	20240423	195500	25212805	2090	2090	2090	2090	0
96	20240423	195400	25212805	2090	2090	2090	2090	0
97	20240423	195300	25212805	2090	2090	2090	2090	0
98	20240423	195200	25212805	2090	2090	2090	2090	0
99	20240423	195100	25212805	2090	2090	2090	2090	0
100	20240423	195000	25212805	2090	2090	2090	2090	0
101	20240423	194900	25212805	2090	2090	2090	2090	0
102	20240423	194800	25212805	2090	2090	2090	2090	0
103	20240423	194700	25212805	2090	2090	2090	2090	0
104	20240423	194600	25212805	2090	2090	2090	2090	0
105	20240423	194500	25212805	2090	2090	2090	2090	0
106	20240423	194400	25212805	2090	2090	2090	2090	0
107	20240423	194300	25212805	2090	2090	2090	2090	0
108	20240423	194200	25212805	2090	2090	2090	2090	0
109	20240423	194100	25212805	2090	2090	2090	2090	0
110	20240423	194000	25212805	2090	2090	2090	2090	0
111	20240423	193900	25212805	2090	2090	2090	2090	0
112	20240423	193800	25212805	2090	2090	2090	2090	0
113	20240423	193700	25212805	2090	2090	2090	2090	0
114	20240423	193600	25212805	2090	2090	2090	2090	0
115	20240423	193500	25212805	2090	2090	2090	2090	0
116	20240423	193400	25212805	2090	2090	2090	2090	0
117	20240423	193300	25212805	2090	2090	2090	2090	0
118	20240423	193200	25212805	2090	2090	2090	2090	0
119	20240423	193100	25212805	2090	2090	2090	2090	0
120	20240423	193000	25212805	2090	2090	2090	2090	0
121	20240423	192900	25212805	2090	2090	2090	2090	0
122	20240423	192800	25212805	2090	2085	2090	2085	11
123	20240423	192700	25212805	2090	2090	2090	2090	0
124	20240423	192600	25212805	2090	2090	2090	2090	0
125	20240423	192500	25212805	2090	2090	2090	2090	0
126	20240423	192400	25212805	2090	2090	2090	2090	0
127	20240423	192300	25212805	2090	2090	2090	2090	0
128	20240423	192200	25212805	2090	2090	2090	2090	0
129	20240423	192100	25212805	2090	2090	2090	2090	0
130	20240423	192000	25212805	2090	2090	2090	2090	0
131	20240423	191900	25212805	2090	2090	2090	2090	0
132	20240423	191800	25212805	2090	2090	2090	2090	0
133	20240423	191700	25212805	2090	2090	2090	2090	0
134	20240423	191600	25212805	2090	2090	2090	2090	0
135	20240423	191500	25212805	2090	2090	2090	2090	0
136	20240423	191400	25212805	2090	2090	2090	2090	0
137	20240423	191300	25212805	2090	2090	2090	2090	0
138	20240423	191200	25212805	2090	2090	2090	2090	0
139	20240423	191100	25212805	2090	2090	2090	2090	0
140	20240423	191000	25212805	2090	2090	2090	2090	0
141	20240423	190900	25212805	2090	2090	2090	2090	0
142	20240423	190800	25212805	2090	2090	2090	2090	0
143	20240423	190700	25212805	2090	2090	2090	2090	0
144	20240423	190600	25212805	2090	2090	2090	2090	0
145	20240423	190500	25212805	2090	2090	2090	2090	0
146	20240423	190400	25212805	2090	2090	2090	2090	0
147	20240423	190300	25212805	2090	2090	2090	2090	0
148	20240423	190200	25212805	2090	2090	2090	2090	0
149	20240423	190100	25212805	2090	2090	2090	2090	0
150	20240423	190000	25212805	2090	2090	2090	2090	0
151	20240423	185900	25212805	2090	2090	2090	2090	0
152	20240423	185800	25212805	2090	2085	2090	2085	11
153	20240423	185700	25212805	2090	2090	2090	2090	0
154	20240423	185600	25212805	2090	2090	2090	2090	0
155	20240423	185500	25212805	2090	2090	2090	2090	0
156	20240423	185400	25212805	2090	2090	2090	2090	0
157	20240423	185300	25212805	2090	2090	2090	2090	0
158	20240423	185200	25212805	2090	2090	2090	2090	0
159	20240423	185100	25212805	2090	2090	2090	2090	0
160	20240423	185000	25212805	2090	2090	2090	2090	0
161	20240423	184900	25212805	2090	2090	2090	2090	0
162	20240423	184800	25212805	2090	2090	2090	2090	0
163	20240423	184700	25212805	2090	2090	2090	2090	0
164	20240423	184600	25212805	2090	2090	2090	2090	0
165	20240423	184500	25212805	2090	2090	2090	2090	0
166	20240423	184400	25212805	2090	2090	2090	2090	0
167	20240423	184300	25212805	2090	2090	2090	2090	0
168	20240423	184200	25212805	2090	2090	2090	2090	0
169	20240423	184100	25212805	2090	2090	2090	2090	0
170	20240423	184000	25212805	2090	2090	2090	2090	0
171	20240423	183900	25212805	2090	2090	2090	2090	0
172	20240423	183800	25212805	2090	2090	2090	2090	0
173	20240423	183700	25212805	2090	2090	2090	2090	0
174	20240423	183600	25212805	2090	2090	2090	2090	0
175	20240423	183500	25212805	2090	2090	2090	2090	0
176	20240423	183400	25212805	2090	2090	2090	2090	0
177	20240423	183300	25212805	2090	2090	2090	2090	0
178	20240423	183200	25212805	2090	2090	2090	2090	0
179	20240423	183100	25212805	2090	2090	2090	2090	0
180	20240423	183000	25212805	2090	2090	2090	2090	0
181	20240423	182900	25212805	2090	2090	2090	2090	0
182	20240423	182800	25212805	2090	2085	2090	2085	11
183	20240423	182700	25212805	2090	2090	2090	2090	0
184	20240423	182600	25212805	2090	2090	2090	2090	0
185	20240423	182500	25212805	2090	2090	2090	2090	0
186	20240423	182400	25212805	2090	2090	2090	2090	0
187	20240423	182300	25212805	2090	2090	2090	2090	0
188	20240423	182200	25212805	2090	2090	2090	2090	0
189	20240423	182100	25212805	2090	2090	2090	2090	0
190	20240423	182000	25212805	2090	2090	2090	2090	0
191	20240423	181900	25212805	2090	2090	2090	2090	0
192	20240423	181800	25212805	2090	2090	2090	2090	0
193	20240423	181700	25212805	2090	2090	2090	2090	0
194	20240423	181600	25212805	2090	2090	2090	2090	0
195	20240423	181500	25212805	2090	2090	2090	2090	0
196	20240423	181400	25212805	2090	2090	2090	2090	0
197	20240423	181300	25212805	2090	2090	2090	2090	0
198	20240423	181200	25212805	2090	2090	2090	2090	0
199	20240423	181100	25212805	2090	2090	2090	2090	0
200	20240423	181000	25212805	2090	2090	2090	2090	0
201	20240423	180900	25212805	2090	2090	2090	2090	0
202	20240423	180800	25212805	2090	2090	2090	2090	0
203	20240423	180700	25212805	2090	2090	2090	2090	0
204	20240423	180600	25212805	2090	2090	2090	2090	0
205	20240423	180500	25212805	2090	2090	2090	2090	0
206	20240423	180400	25212805	2090	2090	2090	2090	0
207	20240423	180300	25212805	2090	2090	2090	2090	0
208	20240423	180200	25212805	2090	2090	2090	2090	0
209	20240423	180100	25212805	2090	2090	2090	2090	0
210	20240423	180000	25212805	2090	2090	2090	2090	0
211	20240423	175900	25212805	2090	2090	2090	2090	0
212	20240423	175800	25212805	2090	2085	2090	2085	11
213	20240423	175700	25212805	2090	2090	2090	2090	0
214	20240423	175600	25212805	2090	2090	2090	2090	0
215	20240423	175500	25212805	2090	2090	2090	2090	0
216	20240423	175400	25212805	2090	2090	2090	2090	0
217	20240423	175300	25212805	2090	2090	2090	2090	0
218	20240423	175200	25212805	2090	2090	2090	2090	0
219	20240423	175100	25212805	2090	2090	2090	2090	0
220	20240423	175000	25212805	2090	2090	2090	2090	0
221	20240423	174900	25212805	2090	2090	2090	2090	0
222	20240423	174800	25212805	2090	2090	2090	2090	0
223	20240423	174700	25212805	2090	2090	2090	2090	0
224	20240423	174600	25212805	2090	2090	2090	2090	0
225	20240423	174500	25212805	2090	2090	2090	2090	0
226	20240423	174400	25212805	2090	2090	2090	2090	0
227	20240423	174300	25212805	2090	2090	2090	2090	0
228	20240423	174200	25212805	2090	2090	2090	2090	0
229	20240423	174100	25212805	2090	2090	2090	2090	0
230	20240423	174000	25212805	2090	2090	2090	2090	0
231	20240423	173900	25212805	2090	2090	2090	2090	0
232	20240423	173800	25212805	2090	2090	2090	2090	0
233	20240423	173700	25212805	2090	2090	2090	2090	0
234	20240423	173600	25212805	2090	2090	2090	2090	0
235	20240423	173500	25212805	2090	2090	2090	2090	0
236	20240423	173400	25212805	2090	2090	2090	2090	0
237	20240423	173300	25212805	2090	2090	2090	2090	0
238	20240423	173200	25212805	2090	2090	2090	2090	0
239	20240423	173100	25212805	2090	2090	2090	2090	0
240	20240423	173000	25212805	2090	2090	2090	2090	0
241	20240423	172900	25212805	2090	2090	2090	2090	0
242	20240423	172800	25212805	2090	2085	2090	2085	11
243	20240423	172700	25212805	2090	2090	2090	2090	0
244	20240423	172600	25212805	2090	2090	2090	2090	0
245	20240423	172500	25212805	2090	2090	2090	2090	0
246	20240423	172400	25212805	2090	2090	2090	2090	0
247	20240423	172300	25212805	2090	2090	2090	2090	0
248	20240423	172200	25212805	2090	2090	2090	2090	0
249	20240423	172100	25212805	2090	2090	2090	2090	0
250	20240423	172000	25212805	2090	2090	2090	2090	0
251	20240423	171900	25212805	2090	2090	2090	2090	0
252	20240423	171800	25212805	2090	2090	2090	2090	0
253	20240423	171700	25212805	2090	2090	2090	2090	0
254	20240423	171600	25212805	2090	2090	2090	2090	0
255	20240423	171500	25212805	2090	2090	2090	2090	0
256	20240423	171400	25212805	2090	2090	2090	2090	0
257	20240423	171300	25212805	2090	2090	2090	2090	0
258	20240423	171200	25212805	2090	2090	2090	2090	0
259	20240423	171100	25212805	2090	2090	2090	2090	0
260	20240423	171000	25212805	2090	2090	2090	2090	0
261	20240423	170900	25212805	2090	2090	2090	2090	0
262	20240423	170800	25212805	2090	2090	2090	2090	0
263	20240423	170700	25212805	2090	2090	2090	2090	0
264	20240423	170600	25212805	2090	2090	2090	2090	0
265	20240423	170500	25212805	2090	2090	2090	2090	0
266	20240423	170400	25212805	2090	2090	2090	2090	0
267	20240423	170300	25212805	2090	2090	2090	2090	0
268	20240423	170200	25212805	2090	2090	2090	2090	0
269	20240423	170100	25212805	2090	2090	2090	2090	0
270	20240423	170000	25212805	2090	2090	2090	2090	0
271	20240423	165900	25212805	2090	2090	2090	2090	0
272	20240423	165800	25212805	2090	2085	2090	2085	11
273	20240423	165700	25212805	2090	2090	2090	2090	0
274	20240423	165600	25212805	2090	2090	2090	2090	0
275	20240423	165500	25212805	2090	2090	2090	2090	0
276	20240423	165400	25212805	2090	2090	2090	2090	0
277	20240423	165300	25212805	2090	2090	2090	2090	0
278	20240423	165200	25212805	2090	2090	2090	2090	0
279	20240423	165100	25212805	2090	2090	2090	2090	0
280	20240423	165000	25212805	2090	2090	2090	2090	0
281	20240423	164900	25212805	2090	2090	2090	2090	0
282	20240423	164800	25212805	2090	2090	2090	2090	0
283	20240423	164700	25212805	2090	2090	2090	2090	0
284	20240423	164600	25212805	2090	2090	2090	2090	0
285	20240423	164500	25212805	2090	2090	2090	2090	0
286	20240423	164400	25212805	2090	2090	2090	2090	0
287	20240423	164300	25212805	2090	2090	2090	2090	0
288	20240423	164200	25212805	2090	2090	2090	2090	0
289	20240423	164100	25212805	2090	2090	2090	2090	0
290	20240423	164000	25212805	2090	2090	2090	2090	0
291	20240423	163900	25212805	2090	2090	2090	2090	0
292	20240423	163800	25212805	2090	2090	2090	2090	0
293	20240423	163700	25212805	2090	2090	2090	2090	0
294	20240423	163600	25212805	2090	2090	2090	2090	0
295	20240423	163500	25212805	2090	2090	2090	2090	0
296	20240423	163400	25212805	2090	2090	2090	2090	0
297	20240423	163300	25212805	2090	2090	2090	2090	0
298	20240423	163200	25212805	2090	2090	2090	2090	0
299	20240423	163100	25212805	2090	2090	2090	2090	0
300	20240423	163000	25212805	2090	2090	2090	2090	0
301	20240423	162900	25212805	2090	2090	2090	2090	0
302	20240423	162800	25212805	2090	2085	2090	2085	11
303	20240423	162700	25212805	2090	2090	2090	2090	0
304	20240423	162600	25212805	2090	2090	2090	2090	0
305	20240423	162500	25212805	2090	2090	2090	2090	0
306	20240423	162400	25212805	2090	2090	2090	2090	0
307	20240423	162300	25212805	2090	2090	2090	2090	0
308	20240423	162200	25212805	2090	2090	2090	2090	0
309	20240423	162100	25212805	2090	2090	2090	2090	0
310	20240423	162000	25212805	2090	2090	2090	2090	0
311	20240423	161900	25212805	2090	2090	2090	2090	0
312	20240423	161800	25212805	2090	2090	2090	2090	0
313	20240423	161700	25212805	2090	2090	2090	2090	0
314	20240423	161600	25212805	2090	2090	2090	2090	0
315	20240423	161500	25212805	2090	2090	2090	2090	0
316	20240423	161400	25212805	2090	2090	2090	2090	0
317	20240423	161300	25212805	2090	2090	2090	2090	0
318	20240423	161200	25212805	2090	2090	2090	2090	0
319	20240423	161100	25212805	2090	2090	2090	2090	0
320	20240423	161000	25212805	2090	2090	2090	2090	0
321	20240423	160900	25212805	2090	2090	2090	2090	0
322	20240423	160800	25212805	2090	2090	2090	2090	0
323	20240423	160700	25212805	2090	2090	2090	2090	0
324	20240423	160600	25212805	2090	2090	2090	2090	0
325	20240423	160500	25212805	2090	2090	2090	2090	0
326	20240423	160400	25212805	2090	2090	2090	2090	0
327	20240423	160300	25212805	2090	2090	2090	2090	0
328	20240423	160200	25212805	2090	2090	2090	2090	0
329	20240423	160100	25212805	2090	2090	2090	2090	0
330	20240423	160000	25212805	2090	2090	2090	2090	0
331	20240423	155900	25212805	2090	2090	2090	2090	0
332	20240423	155800	25212805	2090	2085	2090	2085	11
333	20240423	155700	25212805	2090	2090	2090	2090	0
334	20240423	155600	25212805	2090	2090	2090	2090	0
335	20240423	155500	25212805	2090	2090	2090	2090	0
336	20240423	155400	25212805	2090	2090	2090	2090	0
337	20240423	155300	25212805	2090	2090	2090	2090	0
338	20240423	155200	25212805	2090	2090	2090	2090	0
339	20240423	155100	25212805	2090	2090	2090	2090	0
340	20240423	155000	25212805	2090	2090	2090	2090	0
341	20240423	154900	25212805	2090	2090	2090	2090	0
342	20240423	154800	25212805	2090	2090	2090	2090	0
343	20240423	154700	25212805	2090	2090	2090	2090	0
344	20240423	154600	25212805	2090	2090	2090	2090	0
345	20240423	154500	25212805	2090	2090	2090	2090	0
346	20240423	154400	25212805	2090	2090	2090	2090	0
347	20240423	154300	25212805	2090	2090	2090	2090	0
348	20240423	154200	25212805	2090	2090	2090	2090	0
349	20240423	154100	25212805	2090	2090	2090	2090	0
350	20240423	154000	25212805	2090	2090	2090	2090	0
351	20240423	153900	25212805	2090	2090	2090	2090	0
352	20240423	153800	25212805	2090	2090	2090	2090	0
353	20240423	153700	25212805	2090	2090	2090	2090	0
354	20240423	153600	25212805	2090	2090	2090	2090	0
355	20240423	153500	25212805	2090	2090	2090	2090	0
356	20240423	153400	25212805	2090	2090	2090	2090	0
357	20240423	153300	25212805	2090	2090	2090	2090	0
358	20240423	153200	25212805	2090	2090	2090	2090	0
359	20240423	153100	25212805	2090	2090	2090	2090	0
360	20240423	153000	25212805	2090	2090	2090	2090	0
361	20240423	152900	25212805	2090	2090	2090	2090	0
362	20240423	152800	25212805	2090	2090	2090	2090	0
363	20240423	152700	25212805	2090	2090	2090	2090	0
364	20240423	152600	25212805	2090	2090	2090	2090	0
365	20240423	152500	25212805	2090	2090	2090	2090	0
366	20240423	152400	25212805	2090	2090	2090	2090	0
367	20240423	152300	25212805	2090	2090	2090	2090	0
368	20240423	152200	25212805	2090	2090	2090	2090	0
369	20240423	152100	25212805	2090	2090	2090	2090	0
370	20240423	152000	25212805	2090	2090	2090	2090	0
371	20240423	151900	25212805	2090	2085	2090	2085	11
372	20240423	151800	25189825	2085	2090	2090	2085	59
373	20240423	151700	25066520	2085	2085	2085	2085	0
374	20240423	151600	25066520	2085	2085	2085	2085	9
375	20240423	151500	25047755	2085	2085	2085	2085	9
376	20240423	151400	25028990	2085	2085	2085	2085	2
377	20240423	151300	25024820	2085	2085	2085	2085	0
378	20240423	151200	25024820	2085	2085	2085	2085	8
379	20240423	151100	25008140	2085	2085	2085	2085	9
380	20240423	151000	24989375	2085	2085	2090	2085	68
381	20240423	150900	24847335	2090	2090	2090	2090	0
382	20240423	150800	24847335	2090	2080	2090	2080	2888
383	20240423	150700	18839655	2085	2085	2085	2085	0
384	20240423	150600	18839655	2085	2085	2085	2085	0
385	20240423	150500	18839655	2085	2085	2085	2085	0
386	20240423	150400	18839655	2085	2085	2085	2085	0
387	20240423	150300	18839655	2085	2085	2085	2085	0
388	20240423	150200	18839655	2085	2085	2085	2085	43
389	20240423	150100	18750000	2085	2085	2085	2085	0
390	20240423	150000	18750000	2085	2085	2085	2085	0
391	20240423	145900	18750000	2085	2085	2085	2085	0
392	20240423	145800	18750000	2085	2085	2085	2085	0
393	20240423	145700	18750000	2085	2085	2085	2085	0
394	20240423	145600	18750000	2085	2085	2085	2085	0
395	20240423	145500	18750000	2085	2085	2085	2085	0
396	20240423	145400	18750000	2085	2085	2085	2085	42
397	20240423	145300	18662430	2085	2085	2085	2085	0
398	20240423	145200	18662430	2085	2085	2085	2085	0
399	20240423	145100	18662430	2085	2085	2085	2085	0
400	20240423	145000	18662430	2085	2085	2085	2085	0
401	20240423	144900	18662430	2085	2085	2085	2085	0
402	20240423	144800	18662430	2085	2085	2085	2085	0
403	20240423	144700	18662430	2085	2085	2085	2085	42
404	20240423	144600	18574860	2080	2080	2080	2080	0
405	20240423	144500	18574860	2080	2080	2080	2080	0
406	20240423	144400	18574860	2080	2080	2080	2080	0
407	20240423	144300	18574860	2080	2080	2080	2080	0
408	20240423	144200	18574860	2080	2080	2080	2080	0
409	20240423	144100	18574860	2080	2080	2080	2080	0
410	20240423	144000	18574860	2080	2080	2080	2080	0
411	20240423	143900	18574860	2080	2085	2085	2080	44
412	20240423	143800	18483130	2085	2085	2085	2085	0
413	20240423	143700	18483130	2085	2085	2085	2085	0
414	20240423	143600	18483130	2085	2085	2085	2085	0
415	20240423	143500	18483130	2085	2085	2085	2085	0
416	20240423	143400	18483130	2085	2085	2085	2085	0
417	20240423	143300	18483130	2085	2085	2085	2085	7
418	20240423	143200	18468535	2090	2090	2090	2090	0
419	20240423	143100	18468535	2090	2090	2090	2090	43
420	20240423	143000	18378665	2090	2090	2090	2090	0
421	20240423	142900	18378665	2090	2090	2090	2090	0
422	20240423	142800	18378665	2090	2090	2090	2090	0
423	20240423	142700	18378665	2090	2090	2090	2090	0
424	20240423	142600	18378665	2090	2090	2090	2090	0
425	20240423	142500	18378665	2090	2090	2090	2090	0
426	20240423	142400	18378665	2090	2090	2090	2090	0
427	20240423	142300	18378665	2090	2090	2090	2090	42
428	20240423	142200	18290885	2090	2090	2090	2090	0
429	20240423	142100	18290885	2090	2090	2090	2090	0
430	20240423	142000	18290885	2090	2090	2090	2090	0
431	20240423	141900	18290885	2090	2090	2090	2090	0
432	20240423	141800	18290885	2090	2090	2090	2090	0
433	20240423	141700	18290885	2090	2090	2090	2090	0
434	20240423	141600	18290885	2090	2090	2090	2090	42
435	20240423	141500	18203105	2090	2090	2090	2090	0
436	20240423	141400	18203105	2090	2090	2090	2090	0
437	20240423	141300	18203105	2090	2090	2090	2090	0
438	20240423	141200	18203105	2090	2090	2090	2090	0
439	20240423	141100	18203105	2090	2090	2090	2090	0
440	20240423	141000	18203105	2090	2090	2090	2090	0
441	20240423	140900	18203105	2090	2090	2090	2090	0
442	20240423	140800	18203105	2090	2090	2090	2090	42
443	20240423	140700	18115325	2090	2090	2090	2090	0
444	20240423	140600	18115325	2090	2090	2090	2090	0
445	20240423	140500	18115325	2090	2090	2090	2090	0
446	20240423	140400	18115325	2090	2090	2090	2090	0
447	20240423	140300	18115325	2090	2090	2090	2090	0
448	20240423	140200	18115325	2090	2090	2090	2090	0
449	20240423	140100	18115325	2090	2090	2090	2090	0
450	20240423	140000	18115325	2090	2090	2090	2090	42
451	20240423	135900	18027545	2090	2090	2090	2090	0
452	20240423	135800	18027545	2090	2090	2090	2090	0
453	20240423	135700	18027545	2090	2090	2090	2090	0
454	20240423	135600	18027545	2090	2090	2090	2090	0
455	20240423	135500	18027545	2090	2090	2090	2090	0
456	20240423	135400	18027545	2090	2090	2090	2090	0
457	20240423	135300	18027545	2090	2090	2090	2090	42
458	20240423	135200	17939765	2090	2090	2090	2090	0
459	20240423	135100	17939765	2090	2090	2090	2090	0
460	20240423	135000	17939765	2090	2090	2090	2090	0
461	20240423	134900	17939765	2090	2090	2090	2090	0
462	20240423	134800	17939765	2090	2090	2090	2090	0
463	20240423	134700	17939765	2090	2090	2090	2090	0
464	20240423	134600	17939765	2090	2090	2090	2090	0
465	20240423	134500	17939765	2090	2090	2090	2090	42
466	20240423	134400	17851985	2090	2090	2090	2090	0
467	20240423	134300	17851985	2090	2090	2090	2090	0
468	20240423	134200	17851985	2090	2090	2090	2090	0
469	20240423	134100	17851985	2090	2090	2090	2090	0
470	20240423	134000	17851985	2090	2090	2090	2090	0
471	20240423	133900	17851985	2090	2090	2090	2090	0
472	20240423	133800	17851985	2090	2090	2090	2090	0
473	20240423	133700	17851985	2090	2090	2090	2090	42
474	20240423	133600	17764205	2090	2090	2090	2090	0
475	20240423	133500	17764205	2090	2090	2090	2090	0
476	20240423	133400	17764205	2090	2090	2090	2090	0
477	20240423	133300	17764205	2090	2090	2090	2090	0
478	20240423	133200	17764205	2090	2090	2090	2090	0
479	20240423	133100	17764205	2090	2090	2090	2090	0
480	20240423	133000	17764205	2090	2090	2090	2090	42
481	20240423	132900	17676425	2085	2085	2085	2085	0
482	20240423	132800	17676425	2085	2085	2085	2085	0
483	20240423	132700	17676425	2085	2085	2085	2085	0
484	20240423	132600	17676425	2085	2085	2085	2085	2
485	20240423	132500	17672255	2090	2090	2090	2090	0
486	20240423	132400	17672255	2090	2090	2090	2090	0
487	20240423	132300	17672255	2090	2090	2090	2090	0
488	20240423	132200	17672255	2090	2090	2090	2090	42
489	20240423	132100	17584475	2090	2090	2090	2090	0
490	20240423	132000	17584475	2090	2090	2090	2090	0
491	20240423	131900	17584475	2090	2090	2090	2090	0
492	20240423	131800	17584475	2090	2090	2090	2090	0
493	20240423	131700	17584475	2090	2090	2090	2090	0
494	20240423	131600	17584475	2090	2090	2090	2090	0
495	20240423	131500	17584475	2090	2090	2090	2090	0
496	20240423	131400	17584475	2090	2090	2090	2090	42
497	20240423	131300	17496695	2090	2090	2090	2090	0
498	20240423	131200	17496695	2090	2090	2090	2090	0
499	20240423	131100	17496695	2090	2090	2090	2090	0
500	20240423	131000	17496695	2090	2090	2090	2090	0
501	20240423	130900	17496695	2090	2090	2090	2090	0
502	20240423	130800	17496695	2090	2090	2090	2090	0
503	20240423	130700	17496695	2090	2090	2090	2090	0
504	20240423	130600	17496695	2090	2085	2090	2085	42
505	20240423	130500	17408920	2090	2090	2090	2090	0
506	20240423	130400	17408920	2090	2090	2090	2090	0
507	20240423	130300	17408920	2090	2090	2090	2090	0
508	20240423	130200	17408920	2090	2090	2090	2090	0
509	20240423	130100	17408920	2090	2090	2090	2090	0
510	20240423	130000	17408920	2090	2090	2090	2090	0
511	20240423	125900	17408920	2090	2090	2090	2090	42
512	20240423	125800	17321140	2090	2090	2090	2090	0
513	20240423	125700	17321140	2090	2090	2090	2090	0
514	20240423	125600	17321140	2090	2090	2090	2090	0
515	20240423	125500	17321140	2090	2090	2090	2090	0
516	20240423	125400	17321140	2090	2090	2090	2090	0
517	20240423	125300	17321140	2090	2090	2090	2090	0
518	20240423	125200	17321140	2090	2090	2090	2090	0
519	20240423	125100	17321140	2090	2090	2090	2090	42
520	20240423	125000	17233360	2090	2090	2090	2090	0
521	20240423	124900	17233360	2090	2090	2090	2090	0
522	20240423	124800	17233360	2090	2090	2090	2090	0
523	20240423	124700	17233360	2090	2090	2090	2090	0
524	20240423	124600	17233360	2090	2090	2090	2090	0
525	20240423	124500	17233360	2090	2090	2090	2090	0
526	20240423	124400	17233360	2090	2090	2090	2090	0
527	20240423	124300	17233360	2090	2090	2090	2090	42
528	20240423	124200	17145580	2090	2090	2090	2090	0
529	20240423	124100	17145580	2090	2090	2090	2090	0
530	20240423	124000	17145580	2090	2090	2090	2090	0
531	20240423	123900	17145580	2090	2090	2090	2090	0
532	20240423	123800	17145580	2090	2090	2090	2090	0
533	20240423	123700	17145580	2090	2090	2090	2090	0
534	20240423	123600	17145580	2090	2090	2090	2090	0
535	20240423	123500	17145580	2090	2090	2090	2090	42
536	20240423	123400	17057800	2090	2090	2090	2090	0
537	20240423	123300	17057800	2090	2090	2090	2090	0
538	20240423	123200	17057800	2090	2090	2090	2090	0
539	20240423	123100	17057800	2090	2090	2090	2090	0
540	20240423	123000	17057800	2090	2090	2090	2090	0
541	20240423	122900	17057800	2090	2090	2090	2090	0
542	20240423	122800	17057800	2090	2090	2090	2090	43
543	20240423	122700	16967930	2090	2090	2090	2090	0
544	20240423	122600	16967930	2090	2090	2090	2090	0
545	20240423	122500	16967930	2090	2090	2090	2090	0
546	20240423	122400	16967930	2090	2090	2090	2090	0
547	20240423	122300	16967930	2090	2090	2090	2090	0
548	20240423	122200	16967930	2090	2090	2090	2090	0
549	20240423	122100	16967930	2090	2090	2090	2090	0
550	20240423	122000	16967930	2090	2090	2090	2090	42
551	20240423	121900	16880150	2090	2090	2090	2090	0
552	20240423	121800	16880150	2090	2090	2090	2090	0
553	20240423	121700	16880150	2090	2090	2090	2090	0
554	20240423	121600	16880150	2090	2090	2090	2090	0
555	20240423	121500	16880150	2090	2090	2090	2090	0
556	20240423	121400	16880150	2090	2090	2090	2090	0
557	20240423	121300	16880150	2090	2090	2090	2090	0
558	20240423	121200	16880150	2090	2090	2090	2090	42
559	20240423	121100	16792370	2090	2090	2090	2090	0
560	20240423	121000	16792370	2090	2090	2090	2090	0
561	20240423	120900	16792370	2090	2090	2090	2090	0
562	20240423	120800	16792370	2090	2090	2090	2090	0
563	20240423	120700	16792370	2090	2090	2090	2090	0
564	20240423	120600	16792370	2090	2090	2090	2090	0
565	20240423	120500	16792370	2090	2090	2090	2090	42
566	20240423	120400	16704590	2090	2090	2090	2090	0
567	20240423	120300	16704590	2090	2090	2090	2090	0
568	20240423	120200	16704590	2090	2090	2090	2090	0
569	20240423	120100	16704590	2090	2090	2090	2090	0
570	20240423	120000	16704590	2090	2090	2090	2090	0
571	20240423	115900	16704590	2090	2090	2090	2090	0
572	20240423	115800	16704590	2090	2090	2090	2090	0
573	20240423	115700	16704590	2090	2090	2090	2090	43
574	20240423	115600	16614720	2090	2090	2090	2090	0
575	20240423	115500	16614720	2090	2090	2090	2090	0
576	20240423	115400	16614720	2090	2090	2090	2090	0
577	20240423	115300	16614720	2090	2090	2090	2090	0
578	20240423	115200	16614720	2090	2090	2090	2090	0
579	20240423	115100	16614720	2090	2090	2090	2090	0
580	20240423	115000	16614720	2090	2090	2090	2090	0
581	20240423	114900	16614720	2090	2090	2090	2090	42
582	20240423	114800	16526940	2090	2090	2090	2090	0
583	20240423	114700	16526940	2090	2090	2090	2090	0
584	20240423	114600	16526940	2090	2090	2090	2090	0
585	20240423	114500	16526940	2090	2090	2090	2090	0
586	20240423	114400	16526940	2090	2090	2090	2090	0
587	20240423	114300	16526940	2090	2090	2090	2090	0
588	20240423	114200	16526940	2090	2090	2090	2090	0
589	20240423	114100	16526940	2090	2085	2090	2085	42
590	20240423	114000	16439175	2090	2090	2090	2090	0
591	20240423	113900	16439175	2090	2090	2090	2090	0
592	20240423	113800	16439175	2090	2090	2090	2090	0
593	20240423	113700	16439175	2090	2090	2090	2090	0
594	20240423	113600	16439175	2090	2090	2090	2090	0
595	20240423	113500	16439175	2090	2090	2090	2090	0
596	20240423	113400	16439175	2090	2085	2090	2085	42
597	20240423	113300	16351400	2085	2085	2085	2085	0
598	20240423	113200	16351400	2085	2085	2085	2085	0
599	20240423	113100	16351400	2085	2085	2085	2085	0
600	20240423	113000	16351400	2085	2085	2085	2085	0
601	20240423	112900	16351400	2085	2085	2085	2085	0
602	20240423	112800	16351400	2085	2085	2085	2085	1
603	20240423	112700	16349315	2090	2090	2090	2090	0
604	20240423	112600	16349315	2090	2090	2090	2090	42
605	20240423	112500	16261535	2090	2090	2090	2090	0
606	20240423	112400	16261535	2090	2090	2090	2090	0
607	20240423	112300	16261535	2090	2090	2090	2090	0
608	20240423	112200	16261535	2090	2090	2090	2090	0
609	20240423	112100	16261535	2090	2090	2090	2090	0
610	20240423	112000	16261535	2090	2090	2090	2090	0
611	20240423	111900	16261535	2090	2090	2090	2090	42
612	20240423	111800	16173755	2085	2085	2085	2085	0
613	20240423	111700	16173755	2085	2085	2085	2085	0
614	20240423	111600	16173755	2085	2085	2085	2085	0
615	20240423	111500	16173755	2085	2085	2085	2085	0
616	20240423	111400	16173755	2085	2085	2085	2085	0
617	20240423	111300	16173755	2085	2085	2085	2085	0
618	20240423	111200	16173755	2085	2085	2085	2085	0
619	20240423	111100	16173755	2085	2085	2090	2085	45
620	20240423	111000	16079720	2085	2085	2085	2085	4
621	20240423	110900	16071380	2085	2085	2085	2085	1
622	20240423	110800	16069295	2085	2085	2085	2085	1
623	20240423	110700	16067210	2085	2085	2085	2085	3
624	20240423	110600	16060955	2085	2085	2085	2085	0
625	20240423	110500	16060955	2085	2085	2085	2085	3
626	20240423	110400	16054700	2080	2085	2085	2080	7000
627	20240423	110300	1494350	2090	2090	2090	2090	42
628	20240423	110200	1406570	2090	2090	2090	2090	0
629	20240423	110100	1406570	2090	2090	2090	2090	0
630	20240423	110000	1406570	2090	2090	2090	2090	0
631	20240423	105900	1406570	2090	2090	2090	2090	0
632	20240423	105800	1406570	2090	2090	2090	2090	0
633	20240423	105700	1406570	2090	2090	2090	2090	0
634	20240423	105600	1406570	2090	2090	2090	2090	0
635	20240423	105500	1406570	2090	2090	2090	2090	42
636	20240423	105400	1318790	2090	2090	2090	2090	0
637	20240423	105300	1318790	2090	2090	2090	2090	0
638	20240423	105200	1318790	2090	2090	2090	2090	0
639	20240423	105100	1318790	2090	2090	2090	2090	0
640	20240423	105000	1318790	2090	2090	2090	2090	0
641	20240423	104900	1318790	2090	2090	2090	2090	0
642	20240423	104800	1318790	2090	2090	2090	2090	0
643	20240423	104700	1318790	2090	2090	2090	2090	42
644	20240423	104600	1231010	2090	2090	2090	2090	0
645	20240423	104500	1231010	2090	2090	2090	2090	0
646	20240423	104400	1231010	2090	2090	2090	2090	0
647	20240423	104300	1231010	2090	2090	2090	2090	0
648	20240423	104200	1231010	2090	2090	2090	2090	0
649	20240423	104100	1231010	2090	2090	2090	2090	0
650	20240423	104000	1231010	2090	2090	2090	2090	42
651	20240423	103900	1143230	2090	2090	2090	2090	0
652	20240423	103800	1143230	2090	2090	2090	2090	0
653	20240423	103700	1143230	2090	2090	2090	2090	0
654	20240423	103600	1143230	2090	2090	2090	2090	0
655	20240423	103500	1143230	2090	2090	2090	2090	0
656	20240423	103400	1143230	2090	2090	2090	2090	0
657	20240423	103300	1143230	2090	2090	2090	2090	0
658	20240423	103200	1143230	2090	2090	2090	2090	42
659	20240423	103100	1055450	2090	2090	2090	2090	0
660	20240423	103000	1055450	2090	2090	2090	2090	0
661	20240423	102900	1055450	2090	2090	2090	2090	0
662	20240423	102800	1055450	2090	2090	2090	2090	0
663	20240423	102700	1055450	2090	2090	2090	2090	0
664	20240423	102600	1055450	2090	2090	2090	2090	0
665	20240423	102500	1055450	2090	2090	2090	2090	0
666	20240423	102400	1055450	2090	2090	2090	2090	42
667	20240423	102300	967670	2090	2090	2090	2090	0
668	20240423	102200	967670	2090	2090	2090	2090	0
669	20240423	102100	967670	2090	2090	2090	2090	0
670	20240423	102000	967670	2090	2090	2090	2090	0
671	20240423	101900	967670	2090	2090	2090	2090	0
672	20240423	101800	967670	2090	2090	2090	2090	0
673	20240423	101700	967670	2090	2090	2090	2090	42
674	20240423	101600	879890	2090	2090	2090	2090	0
675	20240423	101500	879890	2090	2090	2090	2090	0
676	20240423	101400	879890	2090	2090	2090	2090	0
677	20240423	101300	879890	2090	2090	2090	2090	0
678	20240423	101200	879890	2090	2090	2090	2090	0
679	20240423	101100	879890	2090	2090	2090	2090	0
680	20240423	101000	879890	2090	2090	2090	2090	0
681	20240423	100900	879890	2090	2090	2090	2090	42
682	20240423	100800	792110	2090	2090	2090	2090	0
683	20240423	100700	792110	2090	2090	2090	2090	0
684	20240423	100600	792110	2090	2090	2090	2090	0
685	20240423	100500	792110	2090	2090	2090	2090	0
686	20240423	100400	792110	2090	2090	2090	2090	0
687	20240423	100300	792110	2090	2090	2090	2090	0
688	20240423	100200	792110	2090	2090	2090	2090	0
689	20240423	100100	792110	2090	2090	2090	2090	42
690	20240423	100000	704330	2090	2090	2090	2090	0
691	20240423	095900	704330	2090	2090	2090	2090	0
692	20240423	095800	704330	2090	2090	2090	2090	0
693	20240423	095700	704330	2090	2090	2090	2090	0
694	20240423	095600	704330	2090	2090	2090	2090	0
695	20240423	095500	704330	2090	2090	2090	2090	0
696	20240423	095400	704330	2090	2090	2090	2090	0
697	20240423	095300	704330	2090	2090	2090	2090	42
698	20240423	095200	616550	2090	2090	2090	2090	0
699	20240423	095100	616550	2090	2090	2090	2090	0
700	20240423	095000	616550	2090	2090	2090	2090	0
701	20240423	094900	616550	2090	2090	2090	2090	0
702	20240423	094800	616550	2090	2090	2090	2090	0
703	20240423	094700	616550	2090	2090	2090	2090	0
704	20240423	094600	616550	2090	2090	2090	2090	42
705	20240423	094500	528770	2090	2090	2090	2090	0
706	20240423	094400	528770	2090	2090	2090	2090	0
707	20240423	094300	528770	2090	2090	2090	2090	0
708	20240423	094200	528770	2090	2090	2090	2090	0
709	20240423	094100	528770	2090	2090	2090	2090	0
710	20240423	094000	528770	2090	2090	2090	2090	0
711	20240423	093900	528770	2090	2090	2090	2090	0
712	20240423	093800	528770	2090	2090	2090	2090	43
713	20240423	093700	438900	2090	2090	2090	2090	0
714	20240423	093600	438900	2090	2090	2090	2090	0
715	20240423	093500	438900	2090	2090	2090	2090	0
716	20240423	093400	438900	2090	2090	2090	2090	0
717	20240423	093300	438900	2090	2090	2090	2090	0
718	20240423	093200	438900	2090	2090	2090	2090	0
719	20240423	093100	438900	2090	2090	2090	2090	0
720	20240423	093000	438900	2090	2090	2090	2090	42
721	20240423	092900	351120	2090	2090	2090	2090	0
722	20240423	092800	351120	2090	2090	2090	2090	0
723	20240423	092700	351120	2090	2090	2090	2090	0
724	20240423	092600	351120	2090	2090	2090	2090	0
725	20240423	092500	351120	2090	2090	2090	2090	0
726	20240423	092400	351120	2090	2090	2090	2090	0
727	20240423	092300	351120	2090	2090	2090	2090	42
728	20240423	092200	263340	2090	2090	2090	2090	0
729	20240423	092100	263340	2090	2090	2090	2090	0
730	20240423	092000	263340	2090	2090	2090	2090	0
731	20240423	091900	263340	2090	2090	2090	2090	0
732	20240423	091800	263340	2090	2090	2090	2090	0
733	20240423	091700	263340	2090	2090	2090	2090	0
734	20240423	091600	263340	2090	2090	2090	2090	0
735	20240423	091500	263340	2090	2090	2090	2090	42
736	20240423	091400	175560	2090	2090	2090	2090	0
737	20240423	091300	175560	2090	2090	2090	2090	0
738	20240423	091200	175560	2090	2090	2090	2090	0
739	20240423	091100	175560	2090	2090	2090	2090	0
740	20240423	091000	175560	2090	2090	2090	2090	0
741	20240423	090900	175560	2090	2090	2090	2090	0
742	20240423	090800	175560	2090	2090	2090	2090	0
743	20240423	090700	175560	2090	2090	2090	2090	42
744	20240423	090600	87780	2090	2090	2090	2090	0
745	20240423	090500	87780	2090	2090	2090	2090	0
746	20240423	090400	87780	2090	2090	2090	2090	0
747	20240423	090300	87780	2090	2090	2090	2090	0
748	20240423	090200	87780	2090	2090	2090	2090	0
749	20240423	090100	87780	2090	2090	2090	2090	0
750	20240423	090000	87780	2090	2090	2090	2090	42