KissMeData/221840/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	202000	24124365	2350	2345	2350	2345	4
3	20240409	201900	24124365	2350	2350	2350	2350	0
4	20240409	201800	24124365	2350	2350	2350	2350	0
5	20240409	201700	24124365	2350	2350	2350	2350	0
6	20240409	201600	24124365	2350	2350	2350	2350	0
7	20240409	201500	24124365	2350	2350	2350	2350	0
8	20240409	201400	24124365	2350	2350	2350	2350	0
9	20240409	201300	24124365	2350	2350	2350	2350	0
10	20240409	201200	24124365	2350	2350	2350	2350	0
11	20240409	201100	24124365	2350	2350	2350	2350	0
12	20240409	201000	24124365	2350	2350	2350	2350	0
13	20240409	200900	24124365	2350	2350	2350	2350	0
14	20240409	200800	24124365	2350	2350	2350	2350	0
15	20240409	200700	24124365	2350	2350	2350	2350	0
16	20240409	200600	24124365	2350	2350	2350	2350	0
17	20240409	200500	24124365	2350	2350	2350	2350	0
18	20240409	200400	24124365	2350	2350	2350	2350	0
19	20240409	200300	24124365	2350	2350	2350	2350	0
20	20240409	200200	24124365	2350	2350	2350	2350	0
21	20240409	200100	24124365	2350	2350	2350	2350	0
22	20240409	200000	24124365	2350	2350	2350	2350	0
23	20240409	195900	24124365	2350	2350	2350	2350	0
24	20240409	195800	24124365	2350	2350	2350	2350	0
25	20240409	195700	24124365	2350	2350	2350	2350	0
26	20240409	195600	24124365	2350	2350	2350	2350	0
27	20240409	195500	24124365	2350	2350	2350	2350	0
28	20240409	195400	24124365	2350	2350	2350	2350	0
29	20240409	195300	24124365	2350	2350	2350	2350	0
30	20240409	195200	24124365	2350	2350	2350	2350	0
31	20240409	195100	24124365	2350	2350	2350	2350	0
32	20240409	195000	24124365	2350	2345	2350	2345	4
33	20240409	194900	24124365	2350	2350	2350	2350	0
34	20240409	194800	24124365	2350	2350	2350	2350	0
35	20240409	194700	24124365	2350	2350	2350	2350	0
36	20240409	194600	24124365	2350	2350	2350	2350	0
37	20240409	194500	24124365	2350	2350	2350	2350	0
38	20240409	194400	24124365	2350	2350	2350	2350	0
39	20240409	194300	24124365	2350	2350	2350	2350	0
40	20240409	194200	24124365	2350	2350	2350	2350	0
41	20240409	194100	24124365	2350	2350	2350	2350	0
42	20240409	194000	24124365	2350	2350	2350	2350	0
43	20240409	193900	24124365	2350	2350	2350	2350	0
44	20240409	193800	24124365	2350	2350	2350	2350	0
45	20240409	193700	24124365	2350	2350	2350	2350	0
46	20240409	193600	24124365	2350	2350	2350	2350	0
47	20240409	193500	24124365	2350	2350	2350	2350	0
48	20240409	193400	24124365	2350	2350	2350	2350	0
49	20240409	193300	24124365	2350	2350	2350	2350	0
50	20240409	193200	24124365	2350	2350	2350	2350	0
51	20240409	193100	24124365	2350	2350	2350	2350	0
52	20240409	193000	24124365	2350	2350	2350	2350	0
53	20240409	192900	24124365	2350	2350	2350	2350	0
54	20240409	192800	24124365	2350	2350	2350	2350	0
55	20240409	192700	24124365	2350	2350	2350	2350	0
56	20240409	192600	24124365	2350	2350	2350	2350	0
57	20240409	192500	24124365	2350	2350	2350	2350	0
58	20240409	192400	24124365	2350	2350	2350	2350	0
59	20240409	192300	24124365	2350	2350	2350	2350	0
60	20240409	192200	24124365	2350	2350	2350	2350	0
61	20240409	192100	24124365	2350	2350	2350	2350	0
62	20240409	192000	24124365	2350	2345	2350	2345	4
63	20240409	191900	24124365	2350	2350	2350	2350	0
64	20240409	191800	24124365	2350	2350	2350	2350	0
65	20240409	191700	24124365	2350	2350	2350	2350	0
66	20240409	191600	24124365	2350	2350	2350	2350	0
67	20240409	191500	24124365	2350	2350	2350	2350	0
68	20240409	191400	24124365	2350	2350	2350	2350	0
69	20240409	191300	24124365	2350	2350	2350	2350	0
70	20240409	191200	24124365	2350	2350	2350	2350	0
71	20240409	191100	24124365	2350	2350	2350	2350	0
72	20240409	191000	24124365	2350	2350	2350	2350	0
73	20240409	190900	24124365	2350	2350	2350	2350	0
74	20240409	190800	24124365	2350	2350	2350	2350	0
75	20240409	190700	24124365	2350	2350	2350	2350	0
76	20240409	190600	24124365	2350	2350	2350	2350	0
77	20240409	190500	24124365	2350	2350	2350	2350	0
78	20240409	190400	24124365	2350	2350	2350	2350	0
79	20240409	190300	24124365	2350	2350	2350	2350	0
80	20240409	190200	24124365	2350	2350	2350	2350	0
81	20240409	190100	24124365	2350	2350	2350	2350	0
82	20240409	190000	24124365	2350	2350	2350	2350	0
83	20240409	185900	24124365	2350	2350	2350	2350	0
84	20240409	185800	24124365	2350	2350	2350	2350	0
85	20240409	185700	24124365	2350	2350	2350	2350	0
86	20240409	185600	24124365	2350	2350	2350	2350	0
87	20240409	185500	24124365	2350	2350	2350	2350	0
88	20240409	185400	24124365	2350	2350	2350	2350	0
89	20240409	185300	24124365	2350	2350	2350	2350	0
90	20240409	185200	24124365	2350	2350	2350	2350	0
91	20240409	185100	24124365	2350	2350	2350	2350	0
92	20240409	185000	24124365	2350	2345	2350	2345	4
93	20240409	184900	24124365	2350	2350	2350	2350	0
94	20240409	184800	24124365	2350	2350	2350	2350	0
95	20240409	184700	24124365	2350	2350	2350	2350	0
96	20240409	184600	24124365	2350	2350	2350	2350	0
97	20240409	184500	24124365	2350	2350	2350	2350	0
98	20240409	184400	24124365	2350	2350	2350	2350	0
99	20240409	184300	24124365	2350	2350	2350	2350	0
100	20240409	184200	24124365	2350	2350	2350	2350	0
101	20240409	184100	24124365	2350	2350	2350	2350	0
102	20240409	184000	24124365	2350	2350	2350	2350	0
103	20240409	183900	24124365	2350	2350	2350	2350	0
104	20240409	183800	24124365	2350	2350	2350	2350	0
105	20240409	183700	24124365	2350	2350	2350	2350	0
106	20240409	183600	24124365	2350	2350	2350	2350	0
107	20240409	183500	24124365	2350	2350	2350	2350	0
108	20240409	183400	24124365	2350	2350	2350	2350	0
109	20240409	183300	24124365	2350	2350	2350	2350	0
110	20240409	183200	24124365	2350	2350	2350	2350	0
111	20240409	183100	24124365	2350	2350	2350	2350	0
112	20240409	183000	24124365	2350	2350	2350	2350	0
113	20240409	182900	24124365	2350	2350	2350	2350	0
114	20240409	182800	24124365	2350	2350	2350	2350	0
115	20240409	182700	24124365	2350	2350	2350	2350	0
116	20240409	182600	24124365	2350	2350	2350	2350	0
117	20240409	182500	24124365	2350	2350	2350	2350	0
118	20240409	182400	24124365	2350	2350	2350	2350	0
119	20240409	182300	24124365	2350	2350	2350	2350	0
120	20240409	182200	24124365	2350	2350	2350	2350	0
121	20240409	182100	24124365	2350	2350	2350	2350	0
122	20240409	182000	24124365	2350	2345	2350	2345	4
123	20240409	181900	24124365	2350	2350	2350	2350	0
124	20240409	181800	24124365	2350	2350	2350	2350	0
125	20240409	181700	24124365	2350	2350	2350	2350	0
126	20240409	181600	24124365	2350	2350	2350	2350	0
127	20240409	181500	24124365	2350	2350	2350	2350	0
128	20240409	181400	24124365	2350	2350	2350	2350	0
129	20240409	181300	24124365	2350	2350	2350	2350	0
130	20240409	181200	24124365	2350	2350	2350	2350	0
131	20240409	181100	24124365	2350	2350	2350	2350	0
132	20240409	181000	24124365	2350	2350	2350	2350	0
133	20240409	180900	24124365	2350	2350	2350	2350	0
134	20240409	180800	24124365	2350	2350	2350	2350	0
135	20240409	180700	24124365	2350	2350	2350	2350	0
136	20240409	180600	24124365	2350	2350	2350	2350	0
137	20240409	180500	24124365	2350	2350	2350	2350	0
138	20240409	180400	24124365	2350	2350	2350	2350	0
139	20240409	180300	24124365	2350	2350	2350	2350	0
140	20240409	180200	24124365	2350	2350	2350	2350	0
141	20240409	180100	24124365	2350	2350	2350	2350	0
142	20240409	180000	24124365	2350	2350	2350	2350	0
143	20240409	175900	24124365	2350	2350	2350	2350	0
144	20240409	175800	24124365	2350	2350	2350	2350	0
145	20240409	175700	24124365	2350	2350	2350	2350	0
146	20240409	175600	24124365	2350	2350	2350	2350	0
147	20240409	175500	24124365	2350	2350	2350	2350	0
148	20240409	175400	24124365	2350	2350	2350	2350	0
149	20240409	175300	24124365	2350	2350	2350	2350	0
150	20240409	175200	24124365	2350	2350	2350	2350	0
151	20240409	175100	24124365	2350	2350	2350	2350	0
152	20240409	175000	24124365	2350	2345	2350	2345	4
153	20240409	174900	24124365	2350	2350	2350	2350	0
154	20240409	174800	24124365	2350	2350	2350	2350	0
155	20240409	174700	24124365	2350	2350	2350	2350	0
156	20240409	174600	24124365	2350	2350	2350	2350	0
157	20240409	174500	24124365	2350	2350	2350	2350	0
158	20240409	174400	24124365	2350	2350	2350	2350	0
159	20240409	174300	24124365	2350	2350	2350	2350	0
160	20240409	174200	24124365	2350	2350	2350	2350	0
161	20240409	174100	24124365	2350	2350	2350	2350	0
162	20240409	174000	24124365	2350	2350	2350	2350	0
163	20240409	173900	24124365	2350	2350	2350	2350	0
164	20240409	173800	24124365	2350	2350	2350	2350	0
165	20240409	173700	24124365	2350	2350	2350	2350	0
166	20240409	173600	24124365	2350	2350	2350	2350	0
167	20240409	173500	24124365	2350	2350	2350	2350	0
168	20240409	173400	24124365	2350	2350	2350	2350	0
169	20240409	173300	24124365	2350	2350	2350	2350	0
170	20240409	173200	24124365	2350	2350	2350	2350	0
171	20240409	173100	24124365	2350	2350	2350	2350	0
172	20240409	173000	24124365	2350	2350	2350	2350	0
173	20240409	172900	24124365	2350	2350	2350	2350	0
174	20240409	172800	24124365	2350	2350	2350	2350	0
175	20240409	172700	24124365	2350	2350	2350	2350	0
176	20240409	172600	24124365	2350	2350	2350	2350	0
177	20240409	172500	24124365	2350	2350	2350	2350	0
178	20240409	172400	24124365	2350	2350	2350	2350	0
179	20240409	172300	24124365	2350	2350	2350	2350	0
180	20240409	172200	24124365	2350	2350	2350	2350	0
181	20240409	172100	24124365	2350	2350	2350	2350	0
182	20240409	172000	24124365	2350	2345	2350	2345	4
183	20240409	171900	24124365	2350	2350	2350	2350	0
184	20240409	171800	24124365	2350	2350	2350	2350	0
185	20240409	171700	24124365	2350	2350	2350	2350	0
186	20240409	171600	24124365	2350	2350	2350	2350	0
187	20240409	171500	24124365	2350	2350	2350	2350	0
188	20240409	171400	24124365	2350	2350	2350	2350	0
189	20240409	171300	24124365	2350	2350	2350	2350	0
190	20240409	171200	24124365	2350	2350	2350	2350	0
191	20240409	171100	24124365	2350	2350	2350	2350	0
192	20240409	171000	24124365	2350	2350	2350	2350	0
193	20240409	170900	24124365	2350	2350	2350	2350	0
194	20240409	170800	24124365	2350	2350	2350	2350	0
195	20240409	170700	24124365	2350	2350	2350	2350	0
196	20240409	170600	24124365	2350	2350	2350	2350	0
197	20240409	170500	24124365	2350	2350	2350	2350	0
198	20240409	170400	24124365	2350	2350	2350	2350	0
199	20240409	170300	24124365	2350	2350	2350	2350	0
200	20240409	170200	24124365	2350	2350	2350	2350	0
201	20240409	170100	24124365	2350	2350	2350	2350	0
202	20240409	170000	24124365	2350	2350	2350	2350	0
203	20240409	165900	24124365	2350	2350	2350	2350	0
204	20240409	165800	24124365	2350	2350	2350	2350	0
205	20240409	165700	24124365	2350	2350	2350	2350	0
206	20240409	165600	24124365	2350	2350	2350	2350	0
207	20240409	165500	24124365	2350	2350	2350	2350	0
208	20240409	165400	24124365	2350	2350	2350	2350	0
209	20240409	165300	24124365	2350	2350	2350	2350	0
210	20240409	165200	24124365	2350	2350	2350	2350	0
211	20240409	165100	24124365	2350	2350	2350	2350	0
212	20240409	165000	24124365	2350	2345	2350	2345	4
213	20240409	164900	24124365	2350	2350	2350	2350	0
214	20240409	164800	24124365	2350	2350	2350	2350	0
215	20240409	164700	24124365	2350	2350	2350	2350	0
216	20240409	164600	24124365	2350	2350	2350	2350	0
217	20240409	164500	24124365	2350	2350	2350	2350	0
218	20240409	164400	24124365	2350	2350	2350	2350	0
219	20240409	164300	24124365	2350	2350	2350	2350	0
220	20240409	164200	24124365	2350	2350	2350	2350	0
221	20240409	164100	24124365	2350	2350	2350	2350	0
222	20240409	164000	24124365	2350	2350	2350	2350	0
223	20240409	163900	24124365	2350	2350	2350	2350	0
224	20240409	163800	24124365	2350	2350	2350	2350	0
225	20240409	163700	24124365	2350	2350	2350	2350	0
226	20240409	163600	24124365	2350	2350	2350	2350	0
227	20240409	163500	24124365	2350	2350	2350	2350	0
228	20240409	163400	24124365	2350	2350	2350	2350	0
229	20240409	163300	24124365	2350	2350	2350	2350	0
230	20240409	163200	24124365	2350	2350	2350	2350	0
231	20240409	163100	24124365	2350	2350	2350	2350	0
232	20240409	163000	24124365	2350	2350	2350	2350	0
233	20240409	162900	24124365	2350	2350	2350	2350	0
234	20240409	162800	24124365	2350	2350	2350	2350	0
235	20240409	162700	24124365	2350	2350	2350	2350	0
236	20240409	162600	24124365	2350	2350	2350	2350	0
237	20240409	162500	24124365	2350	2350	2350	2350	0
238	20240409	162400	24124365	2350	2350	2350	2350	0
239	20240409	162300	24124365	2350	2350	2350	2350	0
240	20240409	162200	24124365	2350	2350	2350	2350	0
241	20240409	162100	24124365	2350	2350	2350	2350	0
242	20240409	162000	24124365	2350	2345	2350	2345	4
243	20240409	161900	24124365	2350	2350	2350	2350	0
244	20240409	161800	24124365	2350	2350	2350	2350	0
245	20240409	161700	24124365	2350	2350	2350	2350	0
246	20240409	161600	24124365	2350	2350	2350	2350	0
247	20240409	161500	24124365	2350	2350	2350	2350	0
248	20240409	161400	24124365	2350	2350	2350	2350	0
249	20240409	161300	24124365	2350	2350	2350	2350	0
250	20240409	161200	24124365	2350	2350	2350	2350	0
251	20240409	161100	24124365	2350	2350	2350	2350	0
252	20240409	161000	24124365	2350	2350	2350	2350	0
253	20240409	160900	24124365	2350	2350	2350	2350	0
254	20240409	160800	24124365	2350	2350	2350	2350	0
255	20240409	160700	24124365	2350	2350	2350	2350	0
256	20240409	160600	24124365	2350	2350	2350	2350	0
257	20240409	160500	24124365	2350	2350	2350	2350	0
258	20240409	160400	24124365	2350	2350	2350	2350	0
259	20240409	160300	24124365	2350	2350	2350	2350	0
260	20240409	160200	24124365	2350	2350	2350	2350	0
261	20240409	160100	24124365	2350	2350	2350	2350	0
262	20240409	160000	24124365	2350	2350	2350	2350	0
263	20240409	155900	24124365	2350	2350	2350	2350	0
264	20240409	155800	24124365	2350	2350	2350	2350	0
265	20240409	155700	24124365	2350	2350	2350	2350	0
266	20240409	155600	24124365	2350	2350	2350	2350	0
267	20240409	155500	24124365	2350	2350	2350	2350	0
268	20240409	155400	24124365	2350	2350	2350	2350	0
269	20240409	155300	24124365	2350	2350	2350	2350	0
270	20240409	155200	24124365	2350	2350	2350	2350	0
271	20240409	155100	24124365	2350	2350	2350	2350	0
272	20240409	155000	24124365	2350	2345	2350	2345	4
273	20240409	154900	24124365	2350	2350	2350	2350	0
274	20240409	154800	24124365	2350	2350	2350	2350	0
275	20240409	154700	24124365	2350	2350	2350	2350	0
276	20240409	154600	24124365	2350	2350	2350	2350	0
277	20240409	154500	24124365	2350	2350	2350	2350	0
278	20240409	154400	24124365	2350	2350	2350	2350	0
279	20240409	154300	24124365	2350	2350	2350	2350	0
280	20240409	154200	24124365	2350	2350	2350	2350	0
281	20240409	154100	24124365	2350	2350	2350	2350	0
282	20240409	154000	24124365	2350	2350	2350	2350	0
283	20240409	153900	24124365	2350	2350	2350	2350	0
284	20240409	153800	24124365	2350	2350	2350	2350	0
285	20240409	153700	24124365	2350	2350	2350	2350	0
286	20240409	153600	24124365	2350	2350	2350	2350	0
287	20240409	153500	24124365	2350	2350	2350	2350	0
288	20240409	153400	24124365	2350	2350	2350	2350	0
289	20240409	153300	24124365	2350	2350	2350	2350	0
290	20240409	153200	24124365	2350	2350	2350	2350	0
291	20240409	153100	24124365	2350	2350	2350	2350	0
292	20240409	153000	24124365	2350	2350	2350	2350	0
293	20240409	152900	24124365	2350	2350	2350	2350	0
294	20240409	152800	24124365	2350	2350	2350	2350	0
295	20240409	152700	24124365	2350	2350	2350	2350	0
296	20240409	152600	24124365	2350	2350	2350	2350	0
297	20240409	152500	24124365	2350	2350	2350	2350	0
298	20240409	152400	24124365	2350	2350	2350	2350	0
299	20240409	152300	24124365	2350	2350	2350	2350	0
300	20240409	152200	24124365	2350	2350	2350	2350	0
301	20240409	152100	24124365	2350	2350	2350	2350	0
302	20240409	152000	24124365	2350	2350	2350	2350	0
303	20240409	151900	24124365	2350	2350	2350	2350	0
304	20240409	151800	24124365	2350	2350	2350	2350	0
305	20240409	151700	24124365	2350	2350	2350	2350	0
306	20240409	151600	24124365	2350	2350	2350	2350	0
307	20240409	151500	24124365	2350	2350	2350	2350	0
308	20240409	151400	24124365	2350	2350	2350	2350	0
309	20240409	151300	24124365	2350	2350	2350	2350	0
310	20240409	151200	24124365	2350	2350	2350	2350	0
311	20240409	151100	24124365	2350	2350	2350	2350	0
312	20240409	151000	24124365	2350	2350	2350	2350	0
313	20240409	150900	24124365	2350	2345	2350	2345	4
314	20240409	150800	24114975	2335	2335	2335	2335	0
315	20240409	150700	24114975	2335	2335	2335	2335	0
316	20240409	150600	24114975	2335	2335	2335	2335	0
317	20240409	150500	24114975	2335	2335	2335	2335	0
318	20240409	150400	24114975	2335	2335	2335	2335	0
319	20240409	150300	24114975	2335	2335	2335	2335	0
320	20240409	150200	24114975	2335	2335	2335	2335	21
321	20240409	150100	24065940	2335	2335	2335	2335	0
322	20240409	150000	24065940	2335	2335	2335	2335	0
323	20240409	145900	24065940	2335	2335	2335	2335	0
324	20240409	145800	24065940	2335	2335	2335	2335	0
325	20240409	145700	24065940	2335	2335	2335	2335	0
326	20240409	145600	24065940	2335	2335	2335	2335	0
327	20240409	145500	24065940	2335	2335	2335	2335	0
328	20240409	145400	24065940	2335	2340	2340	2335	123
329	20240409	145300	23778680	2350	2350	2350	2350	0
330	20240409	145200	23778680	2350	2350	2350	2350	0
331	20240409	145100	23778680	2350	2350	2350	2350	0
332	20240409	145000	23778680	2350	2350	2350	2350	0
333	20240409	144900	23778680	2350	2350	2350	2350	0
334	20240409	144800	23778680	2350	2350	2350	2350	0
335	20240409	144700	23778680	2350	2350	2350	2350	0
336	20240409	144600	23778680	2350	2350	2350	2350	0
337	20240409	144500	23778680	2350	2350	2350	2350	0
338	20240409	144400	23778680	2350	2350	2350	2350	0
339	20240409	144300	23778680	2350	2350	2350	2350	0
340	20240409	144200	23778680	2350	2350	2350	2350	0
341	20240409	144100	23778680	2350	2350	2350	2350	0
342	20240409	144000	23778680	2350	2350	2350	2350	0
343	20240409	143900	23778680	2350	2350	2350	2350	0
344	20240409	143800	23778680	2350	2350	2350	2350	0
345	20240409	143700	23778680	2350	2350	2350	2350	0
346	20240409	143600	23778680	2350	2350	2350	2350	0
347	20240409	143500	23778680	2350	2350	2350	2350	0
348	20240409	143400	23778680	2350	2350	2350	2350	0
349	20240409	143300	23778680	2350	2350	2350	2350	0
350	20240409	143200	23778680	2350	2350	2350	2350	0
351	20240409	143100	23778680	2350	2350	2350	2350	0
352	20240409	143000	23778680	2350	2350	2350	2350	0
353	20240409	142900	23778680	2350	2350	2350	2350	0
354	20240409	142800	23778680	2350	2350	2350	2350	0
355	20240409	142700	23778680	2350	2350	2350	2350	0
356	20240409	142600	23778680	2350	2350	2350	2350	1
357	20240409	142500	23776330	2350	2350	2350	2350	0
358	20240409	142400	23776330	2350	2350	2350	2350	0
359	20240409	142300	23776330	2350	2350	2350	2350	0
360	20240409	142200	23776330	2350	2350	2350	2350	0
361	20240409	142100	23776330	2350	2350	2350	2350	0
362	20240409	142000	23776330	2350	2350	2350	2350	0
363	20240409	141900	23776330	2350	2350	2350	2350	0
364	20240409	141800	23776330	2350	2350	2350	2350	0
365	20240409	141700	23776330	2350	2350	2350	2350	0
366	20240409	141600	23776330	2350	2350	2350	2350	0
367	20240409	141500	23776330	2350	2350	2350	2350	0
368	20240409	141400	23776330	2350	2350	2350	2350	112
369	20240409	141300	23513130	2350	2350	2350	2350	0
370	20240409	141200	23513130	2350	2350	2350	2350	86
371	20240409	141100	23311030	2350	2350	2350	2350	2
372	20240409	141000	23306330	2335	2335	2335	2335	0
373	20240409	140900	23306330	2335	2335	2335	2335	0
374	20240409	140800	23306330	2335	2335	2335	2335	0
375	20240409	140700	23306330	2335	2335	2335	2335	0
376	20240409	140600	23306330	2335	2335	2335	2335	0
377	20240409	140500	23306330	2335	2335	2335	2335	0
378	20240409	140400	23306330	2335	2335	2335	2335	0
379	20240409	140300	23306330	2335	2335	2335	2335	0
380	20240409	140200	23306330	2335	2335	2335	2335	0
381	20240409	140100	23306330	2335	2335	2335	2335	0
382	20240409	140000	23306330	2335	2335	2335	2335	0
383	20240409	135900	23306330	2335	2335	2335	2335	0
384	20240409	135800	23306330	2335	2335	2335	2335	0
385	20240409	135700	23306330	2335	2335	2335	2335	0
386	20240409	135600	23306330	2335	2335	2335	2335	0
387	20240409	135500	23306330	2335	2335	2335	2335	0
388	20240409	135400	23306330	2335	2335	2335	2335	0
389	20240409	135300	23306330	2335	2335	2335	2335	0
390	20240409	135200	23306330	2335	2335	2335	2335	0
391	20240409	135100	23306330	2335	2335	2335	2335	0
392	20240409	135000	23306330	2335	2335	2335	2335	0
393	20240409	134900	23306330	2335	2335	2335	2335	0
394	20240409	134800	23306330	2335	2335	2335	2335	0
395	20240409	134700	23306330	2335	2335	2335	2335	0
396	20240409	134600	23306330	2335	2335	2335	2335	0
397	20240409	134500	23306330	2335	2335	2335	2335	0
398	20240409	134400	23306330	2335	2335	2335	2335	0
399	20240409	134300	23306330	2335	2335	2335	2335	0
400	20240409	134200	23306330	2335	2335	2335	2335	0
401	20240409	134100	23306330	2335	2335	2335	2335	0
402	20240409	134000	23306330	2335	2335	2335	2335	0
403	20240409	133900	23306330	2335	2335	2335	2335	0
404	20240409	133800	23306330	2335	2335	2335	2335	0
405	20240409	133700	23306330	2335	2335	2335	2335	0
406	20240409	133600	23306330	2335	2335	2335	2335	0
407	20240409	133500	23306330	2335	2335	2335	2335	0
408	20240409	133400	23306330	2335	2335	2335	2335	0
409	20240409	133300	23306330	2335	2335	2335	2335	0
410	20240409	133200	23306330	2335	2335	2335	2335	0
411	20240409	133100	23306330	2335	2335	2335	2335	0
412	20240409	133000	23306330	2335	2335	2335	2335	0
413	20240409	132900	23306330	2335	2335	2335	2335	0
414	20240409	132800	23306330	2335	2335	2335	2335	0
415	20240409	132700	23306330	2335	2335	2335	2335	0
416	20240409	132600	23306330	2335	2335	2335	2335	0
417	20240409	132500	23306330	2335	2335	2335	2335	0
418	20240409	132400	23306330	2335	2335	2335	2335	0
419	20240409	132300	23306330	2335	2335	2335	2335	0
420	20240409	132200	23306330	2335	2335	2335	2335	0
421	20240409	132100	23306330	2335	2335	2335	2335	11
422	20240409	132000	23280645	2335	2335	2335	2335	0
423	20240409	131900	23280645	2335	2335	2335	2335	0
424	20240409	131800	23280645	2335	2335	2335	2335	0
425	20240409	131700	23280645	2335	2335	2335	2335	0
426	20240409	131600	23280645	2335	2335	2335	2335	0
427	20240409	131500	23280645	2335	2335	2335	2335	0
428	20240409	131400	23280645	2335	2335	2335	2335	0
429	20240409	131300	23280645	2335	2335	2335	2335	0
430	20240409	131200	23280645	2335	2335	2335	2335	0
431	20240409	131100	23280645	2335	2335	2335	2335	0
432	20240409	131000	23280645	2335	2335	2335	2335	0
433	20240409	130900	23280645	2335	2335	2335	2335	0
434	20240409	130800	23280645	2335	2335	2335	2335	189
435	20240409	130700	22839330	2335	2335	2335	2335	0
436	20240409	130600	22839330	2335	2335	2335	2335	0
437	20240409	130500	22839330	2335	2335	2335	2335	0
438	20240409	130400	22839330	2335	2335	2335	2335	0
439	20240409	130300	22839330	2335	2335	2335	2335	50
440	20240409	130200	22722580	2360	2360	2360	2360	0
441	20240409	130100	22722580	2360	2360	2360	2360	168
442	20240409	130000	22326100	2360	2360	2360	2360	20
443	20240409	125900	22278900	2360	2360	2360	2360	0
444	20240409	125800	22278900	2360	2360	2360	2360	0
445	20240409	125700	22278900	2360	2360	2360	2360	0
446	20240409	125600	22278900	2360	2360	2360	2360	213
447	20240409	125500	21776220	2335	2335	2335	2335	1
448	20240409	125400	21773885	2335	2335	2335	2335	0
449	20240409	125300	21773885	2335	2335	2335	2335	165
450	20240409	125200	21388610	2335	2335	2335	2335	0
451	20240409	125100	21388610	2335	2335	2335	2335	0
452	20240409	125000	21388610	2335	2330	2335	2330	605
453	20240409	124900	19976205	2320	2320	2320	2320	0
454	20240409	124800	19976205	2320	2320	2320	2320	103
455	20240409	124700	19737245	2320	2320	2320	2320	0
456	20240409	124600	19737245	2320	2320	2320	2320	0
457	20240409	124500	19737245	2320	2320	2320	2320	10
458	20240409	124400	19714045	2310	2310	2310	2310	0
459	20240409	124300	19714045	2310	2310	2310	2310	0
460	20240409	124200	19714045	2310	2310	2310	2310	0
461	20240409	124100	19714045	2310	2310	2310	2310	0
462	20240409	124000	19714045	2310	2310	2310	2310	0
463	20240409	123900	19714045	2310	2310	2310	2310	0
464	20240409	123800	19714045	2310	2310	2310	2310	0
465	20240409	123700	19714045	2310	2310	2310	2310	0
466	20240409	123600	19714045	2310	2310	2310	2310	0
467	20240409	123500	19714045	2310	2310	2310	2310	0
468	20240409	123400	19714045	2310	2310	2310	2310	0
469	20240409	123300	19714045	2310	2310	2310	2310	0
470	20240409	123200	19714045	2310	2310	2310	2310	0
471	20240409	123100	19714045	2310	2310	2310	2310	0
472	20240409	123000	19714045	2310	2310	2310	2310	0
473	20240409	122900	19714045	2310	2310	2310	2310	0
474	20240409	122800	19714045	2310	2310	2310	2310	0
475	20240409	122700	19714045	2310	2310	2310	2310	0
476	20240409	122600	19714045	2310	2310	2310	2310	0
477	20240409	122500	19714045	2310	2310	2310	2310	0
478	20240409	122400	19714045	2310	2310	2310	2310	0
479	20240409	122300	19714045	2310	2310	2310	2310	0
480	20240409	122200	19714045	2310	2310	2310	2310	0
481	20240409	122100	19714045	2310	2310	2310	2310	0
482	20240409	122000	19714045	2310	2310	2310	2310	0
483	20240409	121900	19714045	2310	2310	2310	2310	0
484	20240409	121800	19714045	2310	2310	2310	2310	0
485	20240409	121700	19714045	2310	2310	2310	2310	0
486	20240409	121600	19714045	2310	2310	2310	2310	0
487	20240409	121500	19714045	2310	2310	2310	2310	0
488	20240409	121400	19714045	2310	2310	2310	2310	0
489	20240409	121300	19714045	2310	2310	2310	2310	0
490	20240409	121200	19714045	2310	2310	2310	2310	0
491	20240409	121100	19714045	2310	2310	2310	2310	0
492	20240409	121000	19714045	2310	2310	2310	2310	100
493	20240409	120900	19483045	2315	2315	2315	2315	0
494	20240409	120800	19483045	2315	2315	2315	2315	210
495	20240409	120700	18996895	2320	2320	2320	2320	0
496	20240409	120600	18996895	2320	2320	2320	2320	0
497	20240409	120500	18996895	2320	2320	2320	2320	0
498	20240409	120400	18996895	2320	2320	2320	2320	6
499	20240409	120300	18982975	2320	2320	2320	2320	0
500	20240409	120200	18982975	2320	2320	2320	2320	0
501	20240409	120100	18982975	2320	2320	2320	2320	0
502	20240409	120000	18982975	2320	2320	2320	2320	0
503	20240409	115900	18982975	2320	2320	2320	2320	0
504	20240409	115800	18982975	2320	2320	2320	2320	0
505	20240409	115700	18982975	2320	2320	2320	2320	0
506	20240409	115600	18982975	2320	2320	2320	2320	0
507	20240409	115500	18982975	2320	2320	2320	2320	0
508	20240409	115400	18982975	2320	2320	2320	2320	0
509	20240409	115300	18982975	2320	2320	2320	2320	10
510	20240409	115200	18959775	2320	2320	2320	2320	0
511	20240409	115100	18959775	2320	2320	2320	2320	0
512	20240409	115000	18959775	2320	2320	2320	2320	0
513	20240409	114900	18959775	2320	2320	2320	2320	0
514	20240409	114800	18959775	2320	2320	2320	2320	0
515	20240409	114700	18959775	2320	2320	2320	2320	0
516	20240409	114600	18959775	2320	2320	2320	2320	200
517	20240409	114500	18495775	2320	2320	2320	2320	0
518	20240409	114400	18495775	2320	2320	2320	2320	0
519	20240409	114300	18495775	2320	2320	2320	2320	0
520	20240409	114200	18495775	2320	2320	2320	2320	0
521	20240409	114100	18495775	2320	2320	2320	2320	0
522	20240409	114000	18495775	2320	2320	2320	2320	0
523	20240409	113900	18495775	2320	2320	2320	2320	0
524	20240409	113800	18495775	2320	2320	2320	2320	0
525	20240409	113700	18495775	2320	2320	2320	2320	0
526	20240409	113600	18495775	2320	2320	2320	2320	216
527	20240409	113500	17994655	2300	2300	2300	2300	0
528	20240409	113400	17994655	2300	2300	2300	2300	0
529	20240409	113300	17994655	2300	2300	2300	2300	0
530	20240409	113200	17994655	2300	2300	2300	2300	0
531	20240409	113100	17994655	2300	2300	2300	2300	0
532	20240409	113000	17994655	2300	2300	2300	2300	0
533	20240409	112900	17994655	2300	2300	2300	2300	0
534	20240409	112800	17994655	2300	2300	2300	2300	0
535	20240409	112700	17994655	2300	2300	2300	2300	0
536	20240409	112600	17994655	2300	2300	2300	2300	0
537	20240409	112500	17994655	2300	2300	2300	2300	0
538	20240409	112400	17994655	2300	2300	2300	2300	0
539	20240409	112300	17994655	2300	2300	2300	2300	0
540	20240409	112200	17994655	2300	2300	2300	2300	0
541	20240409	112100	17994655	2300	2305	2305	2300	18
542	20240409	112000	17953250	2320	2320	2320	2320	0
543	20240409	111900	17953250	2320	2320	2320	2320	0
544	20240409	111800	17953250	2320	2320	2320	2320	0
545	20240409	111700	17953250	2320	2320	2320	2320	0
546	20240409	111600	17953250	2320	2320	2320	2320	0
547	20240409	111500	17953250	2320	2320	2320	2320	10
548	20240409	111400	17930050	2300	2300	2300	2300	0
549	20240409	111300	17930050	2300	2300	2300	2300	0
550	20240409	111200	17930050	2300	2300	2300	2300	0
551	20240409	111100	17930050	2300	2300	2300	2300	0
552	20240409	111000	17930050	2300	2300	2300	2300	0
553	20240409	110900	17930050	2300	2300	2300	2300	0
554	20240409	110800	17930050	2300	2300	2300	2300	0
555	20240409	110700	17930050	2300	2300	2300	2300	0
556	20240409	110600	17930050	2300	2300	2300	2300	0
557	20240409	110500	17930050	2300	2300	2300	2300	0
558	20240409	110400	17930050	2300	2300	2300	2300	0
559	20240409	110300	17930050	2300	2300	2300	2300	0
560	20240409	110200	17930050	2300	2300	2300	2300	0
561	20240409	110100	17930050	2300	2315	2315	2300	806
562	20240409	110000	16072825	2320	2320	2320	2320	0
563	20240409	105900	16072825	2320	2320	2320	2320	0
564	20240409	105800	16072825	2320	2320	2320	2320	0
565	20240409	105700	16072825	2320	2320	2320	2320	0
566	20240409	105600	16072825	2320	2320	2320	2320	0
567	20240409	105500	16072825	2320	2320	2320	2320	0
568	20240409	105400	16072825	2320	2320	2320	2320	0
569	20240409	105300	16072825	2320	2320	2320	2320	0
570	20240409	105200	16072825	2320	2320	2320	2320	0
571	20240409	105100	16072825	2320	2320	2320	2320	0
572	20240409	105000	16072825	2320	2320	2320	2320	0
573	20240409	104900	16072825	2320	2320	2320	2320	0
574	20240409	104800	16072825	2320	2320	2320	2320	0
575	20240409	104700	16072825	2320	2320	2320	2320	0
576	20240409	104600	16072825	2320	2320	2320	2320	3
577	20240409	104500	16065865	2320	2320	2320	2320	0
578	20240409	104400	16065865	2320	2320	2320	2320	0
579	20240409	104300	16065865	2320	2320	2320	2320	0
580	20240409	104200	16065865	2320	2320	2320	2320	0
581	20240409	104100	16065865	2320	2320	2320	2320	0
582	20240409	104000	16065865	2320	2320	2320	2320	5
583	20240409	103900	16054265	2320	2320	2320	2320	0
584	20240409	103800	16054265	2320	2310	2320	2310	5044
585	20240409	103700	4374980	2310	2310	2310	2310	0
586	20240409	103600	4374980	2310	2310	2310	2310	100
587	20240409	103500	4143980	2315	2315	2315	2315	0
588	20240409	103400	4143980	2315	2315	2315	2315	10
589	20240409	103300	4120830	2310	2310	2310	2310	0
590	20240409	103200	4120830	2310	2310	2310	2310	0
591	20240409	103100	4120830	2310	2310	2310	2310	0
592	20240409	103000	4120830	2310	2310	2310	2310	0
593	20240409	102900	4120830	2310	2310	2310	2310	2
594	20240409	102800	4116210	2310	2310	2310	2310	121
595	20240409	102700	3836700	2310	2310	2310	2310	0
596	20240409	102600	3836700	2310	2310	2310	2310	0
597	20240409	102500	3836700	2310	2310	2310	2310	0
598	20240409	102400	3836700	2310	2310	2310	2310	0
599	20240409	102300	3836700	2310	2310	2310	2310	0
600	20240409	102200	3836700	2310	2310	2310	2310	0
601	20240409	102100	3836700	2310	2310	2310	2310	100
602	20240409	102000	3605700	2315	2315	2315	2315	86
603	20240409	101900	3406610	2310	2310	2310	2310	0
604	20240409	101800	3406610	2310	2310	2310	2310	0
605	20240409	101700	3406610	2310	2310	2310	2310	0
606	20240409	101600	3406610	2310	2310	2310	2310	0
607	20240409	101500	3406610	2310	2310	2310	2310	0
608	20240409	101400	3406610	2310	2310	2310	2310	100
609	20240409	101300	3175610	2305	2310	2310	2305	373
610	20240409	101200	2315785	2315	2315	2315	2315	0
611	20240409	101100	2315785	2315	2315	2315	2315	0
612	20240409	101000	2315785	2315	2315	2315	2315	0
613	20240409	100900	2315785	2315	2315	2315	2315	0
614	20240409	100800	2315785	2315	2315	2315	2315	0
615	20240409	100700	2315785	2315	2315	2315	2315	0
616	20240409	100600	2315785	2315	2315	2315	2315	0
617	20240409	100500	2315785	2315	2315	2315	2315	12
618	20240409	100400	2288005	2315	2315	2315	2315	0
619	20240409	100300	2288005	2315	2315	2315	2315	1
620	20240409	100200	2285690	2310	2310	2310	2310	0
621	20240409	100100	2285690	2310	2310	2310	2310	0
622	20240409	100000	2285690	2310	2310	2310	2310	89
623	20240409	095900	2080100	2315	2315	2315	2315	0
624	20240409	095800	2080100	2315	2315	2315	2315	0
625	20240409	095700	2080100	2315	2315	2315	2315	0
626	20240409	095600	2080100	2315	2315	2315	2315	0
627	20240409	095500	2080100	2315	2315	2315	2315	0
628	20240409	095400	2080100	2315	2315	2315	2315	2
629	20240409	095300	2075470	2310	2315	2315	2310	450
630	20240409	095200	1035965	2315	2315	2315	2310	104
631	20240409	095100	795705	2315	2315	2315	2315	3
632	20240409	095000	788760	2310	2310	2310	2310	0
633	20240409	094900	788760	2310	2310	2310	2310	0
634	20240409	094800	788760	2310	2310	2310	2310	0
635	20240409	094700	788760	2310	2310	2310	2310	0
636	20240409	094600	788760	2310	2310	2310	2310	0
637	20240409	094500	788760	2310	2310	2310	2310	0
638	20240409	094400	788760	2310	2310	2310	2310	0
639	20240409	094300	788760	2310	2310	2310	2310	0
640	20240409	094200	788760	2310	2310	2310	2310	0
641	20240409	094100	788760	2310	2310	2310	2310	0
642	20240409	094000	788760	2310	2310	2310	2310	0
643	20240409	093900	788760	2310	2310	2310	2310	98
644	20240409	093800	562380	2315	2315	2315	2315	0
645	20240409	093700	562380	2315	2315	2315	2315	0
646	20240409	093600	562380	2315	2315	2315	2315	0
647	20240409	093500	562380	2315	2315	2315	2315	0
648	20240409	093400	562380	2315	2315	2315	2315	0
649	20240409	093300	562380	2315	2315	2315	2315	0
650	20240409	093200	562380	2315	2315	2315	2315	0
651	20240409	093100	562380	2315	2315	2315	2315	0
652	20240409	093000	562380	2315	2315	2315	2315	0
653	20240409	092900	562380	2315	2315	2315	2315	0
654	20240409	092800	562380	2315	2315	2315	2315	0
655	20240409	092700	562380	2315	2315	2315	2315	0
656	20240409	092600	562380	2315	2315	2315	2315	0
657	20240409	092500	562380	2315	2315	2315	2315	0
658	20240409	092400	562380	2315	2315	2315	2315	0
659	20240409	092300	562380	2315	2315	2315	2315	0
660	20240409	092200	562380	2315	2315	2315	2315	1
661	20240409	092100	560065	2310	2310	2310	2310	0
662	20240409	092000	560065	2310	2310	2310	2310	0
663	20240409	091900	560065	2310	2310	2310	2310	0
664	20240409	091800	560065	2310	2310	2310	2310	7
665	20240409	091700	543895	2315	2315	2315	2315	5
666	20240409	091600	532320	2315	2315	2315	2315	5
667	20240409	091500	520745	2320	2320	2320	2320	0
668	20240409	091400	520745	2320	2320	2320	2320	5
669	20240409	091300	509145	2320	2320	2320	2320	30
670	20240409	091200	439545	2305	2305	2305	2305	15
671	20240409	091100	404970	2305	2305	2305	2305	0
672	20240409	091000	404970	2305	2305	2305	2305	0
673	20240409	090900	404970	2305	2305	2305	2305	26
674	20240409	090800	345040	2320	2320	2320	2320	0
675	20240409	090700	345040	2320	2320	2320	2320	0
676	20240409	090600	345040	2320	2320	2320	2320	50
677	20240409	090500	229040	2330	2330	2330	2330	0
678	20240409	090400	229040	2330	2330	2330	2330	0
679	20240409	090300	229040	2330	2330	2330	2330	0
680	20240409	090200	229040	2330	2330	2330	2330	0
681	20240409	090100	229040	2330	2330	2330	2330	1
682	20240409	090000	226710	2290	2290	2290	2290	99