KissMeData/091590/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200100	81452370	4725	4725	4725	4725	1750
3	20240422	200000	81452370	4725	4725	4725	4725	0
4	20240422	195900	81452370	4725	4725	4725	4725	0
5	20240422	195800	81452370	4725	4725	4725	4725	0
6	20240422	195700	81452370	4725	4725	4725	4725	0
7	20240422	195600	81452370	4725	4725	4725	4725	0
8	20240422	195500	81452370	4725	4725	4725	4725	0
9	20240422	195400	81452370	4725	4725	4725	4725	0
10	20240422	195300	81452370	4725	4725	4725	4725	0
11	20240422	195200	81452370	4725	4725	4725	4725	0
12	20240422	195100	81452370	4725	4725	4725	4725	0
13	20240422	195000	81452370	4725	4725	4725	4725	0
14	20240422	194900	81452370	4725	4725	4725	4725	0
15	20240422	194800	81452370	4725	4725	4725	4725	0
16	20240422	194700	81452370	4725	4725	4725	4725	0
17	20240422	194600	81452370	4725	4725	4725	4725	0
18	20240422	194500	81452370	4725	4725	4725	4725	0
19	20240422	194400	81452370	4725	4725	4725	4725	0
20	20240422	194300	81452370	4725	4725	4725	4725	0
21	20240422	194200	81452370	4725	4725	4725	4725	0
22	20240422	194100	81452370	4725	4725	4725	4725	0
23	20240422	194000	81452370	4725	4725	4725	4725	0
24	20240422	193900	81452370	4725	4725	4725	4725	0
25	20240422	193800	81452370	4725	4725	4725	4725	0
26	20240422	193700	81452370	4725	4725	4725	4725	0
27	20240422	193600	81452370	4725	4725	4725	4725	0
28	20240422	193500	81452370	4725	4725	4725	4725	0
29	20240422	193400	81452370	4725	4725	4725	4725	0
30	20240422	193300	81452370	4725	4725	4725	4725	0
31	20240422	193200	81452370	4725	4725	4725	4725	0
32	20240422	193100	81452370	4725	4725	4725	4725	1750
33	20240422	193000	81452370	4725	4725	4725	4725	0
34	20240422	192900	81452370	4725	4725	4725	4725	0
35	20240422	192800	81452370	4725	4725	4725	4725	0
36	20240422	192700	81452370	4725	4725	4725	4725	0
37	20240422	192600	81452370	4725	4725	4725	4725	0
38	20240422	192500	81452370	4725	4725	4725	4725	0
39	20240422	192400	81452370	4725	4725	4725	4725	0
40	20240422	192300	81452370	4725	4725	4725	4725	0
41	20240422	192200	81452370	4725	4725	4725	4725	0
42	20240422	192100	81452370	4725	4725	4725	4725	0
43	20240422	192000	81452370	4725	4725	4725	4725	0
44	20240422	191900	81452370	4725	4725	4725	4725	0
45	20240422	191800	81452370	4725	4725	4725	4725	0
46	20240422	191700	81452370	4725	4725	4725	4725	0
47	20240422	191600	81452370	4725	4725	4725	4725	0
48	20240422	191500	81452370	4725	4725	4725	4725	0
49	20240422	191400	81452370	4725	4725	4725	4725	0
50	20240422	191300	81452370	4725	4725	4725	4725	0
51	20240422	191200	81452370	4725	4725	4725	4725	0
52	20240422	191100	81452370	4725	4725	4725	4725	0
53	20240422	191000	81452370	4725	4725	4725	4725	0
54	20240422	190900	81452370	4725	4725	4725	4725	0
55	20240422	190800	81452370	4725	4725	4725	4725	0
56	20240422	190700	81452370	4725	4725	4725	4725	0
57	20240422	190600	81452370	4725	4725	4725	4725	0
58	20240422	190500	81452370	4725	4725	4725	4725	0
59	20240422	190400	81452370	4725	4725	4725	4725	0
60	20240422	190300	81452370	4725	4725	4725	4725	0
61	20240422	190200	81452370	4725	4725	4725	4725	0
62	20240422	190100	81452370	4725	4725	4725	4725	1750
63	20240422	190000	81452370	4725	4725	4725	4725	0
64	20240422	185900	81452370	4725	4725	4725	4725	0
65	20240422	185800	81452370	4725	4725	4725	4725	0
66	20240422	185700	81452370	4725	4725	4725	4725	0
67	20240422	185600	81452370	4725	4725	4725	4725	0
68	20240422	185500	81452370	4725	4725	4725	4725	0
69	20240422	185400	81452370	4725	4725	4725	4725	0
70	20240422	185300	81452370	4725	4725	4725	4725	0
71	20240422	185200	81452370	4725	4725	4725	4725	0
72	20240422	185100	81452370	4725	4725	4725	4725	0
73	20240422	185000	81452370	4725	4725	4725	4725	0
74	20240422	184900	81452370	4725	4725	4725	4725	0
75	20240422	184800	81452370	4725	4725	4725	4725	0
76	20240422	184700	81452370	4725	4725	4725	4725	0
77	20240422	184600	81452370	4725	4725	4725	4725	0
78	20240422	184500	81452370	4725	4725	4725	4725	0
79	20240422	184400	81452370	4725	4725	4725	4725	0
80	20240422	184300	81452370	4725	4725	4725	4725	0
81	20240422	184200	81452370	4725	4725	4725	4725	0
82	20240422	184100	81452370	4725	4725	4725	4725	0
83	20240422	184000	81452370	4725	4725	4725	4725	0
84	20240422	183900	81452370	4725	4725	4725	4725	0
85	20240422	183800	81452370	4725	4725	4725	4725	0
86	20240422	183700	81452370	4725	4725	4725	4725	0
87	20240422	183600	81452370	4725	4725	4725	4725	0
88	20240422	183500	81452370	4725	4725	4725	4725	0
89	20240422	183400	81452370	4725	4725	4725	4725	0
90	20240422	183300	81452370	4725	4725	4725	4725	0
91	20240422	183200	81452370	4725	4725	4725	4725	0
92	20240422	183100	81452370	4725	4725	4725	4725	1750
93	20240422	183000	81452370	4725	4725	4725	4725	0
94	20240422	182900	81452370	4725	4725	4725	4725	0
95	20240422	182800	81452370	4725	4725	4725	4725	0
96	20240422	182700	81452370	4725	4725	4725	4725	0
97	20240422	182600	81452370	4725	4725	4725	4725	0
98	20240422	182500	81452370	4725	4725	4725	4725	0
99	20240422	182400	81452370	4725	4725	4725	4725	0
100	20240422	182300	81452370	4725	4725	4725	4725	0
101	20240422	182200	81452370	4725	4725	4725	4725	0
102	20240422	182100	81452370	4725	4725	4725	4725	0
103	20240422	182000	81452370	4725	4725	4725	4725	0
104	20240422	181900	81452370	4725	4725	4725	4725	0
105	20240422	181800	81452370	4725	4725	4725	4725	0
106	20240422	181700	81452370	4725	4725	4725	4725	0
107	20240422	181600	81452370	4725	4725	4725	4725	0
108	20240422	181500	81452370	4725	4725	4725	4725	0
109	20240422	181400	81452370	4725	4725	4725	4725	0
110	20240422	181300	81452370	4725	4725	4725	4725	0
111	20240422	181200	81452370	4725	4725	4725	4725	0
112	20240422	181100	81452370	4725	4725	4725	4725	0
113	20240422	181000	81452370	4725	4725	4725	4725	0
114	20240422	180900	81452370	4725	4725	4725	4725	0
115	20240422	180800	81452370	4725	4725	4725	4725	0
116	20240422	180700	81452370	4725	4725	4725	4725	0
117	20240422	180600	81452370	4725	4725	4725	4725	0
118	20240422	180500	81452370	4725	4725	4725	4725	0
119	20240422	180400	81452370	4725	4725	4725	4725	0
120	20240422	180300	81452370	4725	4725	4725	4725	0
121	20240422	180200	81452370	4725	4725	4725	4725	0
122	20240422	180100	81452370	4725	4725	4725	4725	1750
123	20240422	180000	81452370	4725	4725	4725	4725	0
124	20240422	175900	81452370	4725	4725	4725	4725	0
125	20240422	175800	81452370	4725	4725	4725	4725	0
126	20240422	175700	81452370	4725	4725	4725	4725	0
127	20240422	175600	81452370	4725	4725	4725	4725	0
128	20240422	175500	81452370	4725	4725	4725	4725	0
129	20240422	175400	81452370	4725	4725	4725	4725	0
130	20240422	175300	81452370	4725	4725	4725	4725	0
131	20240422	175200	81452370	4725	4725	4725	4725	0
132	20240422	175100	81452370	4725	4725	4725	4725	0
133	20240422	175000	81452370	4725	4725	4725	4725	0
134	20240422	174900	81452370	4725	4725	4725	4725	0
135	20240422	174800	81452370	4725	4725	4725	4725	0
136	20240422	174700	81452370	4725	4725	4725	4725	0
137	20240422	174600	81452370	4725	4725	4725	4725	0
138	20240422	174500	81452370	4725	4725	4725	4725	0
139	20240422	174400	81452370	4725	4725	4725	4725	0
140	20240422	174300	81452370	4725	4725	4725	4725	0
141	20240422	174200	81452370	4725	4725	4725	4725	0
142	20240422	174100	81452370	4725	4725	4725	4725	0
143	20240422	174000	81452370	4725	4725	4725	4725	0
144	20240422	173900	81452370	4725	4725	4725	4725	0
145	20240422	173800	81452370	4725	4725	4725	4725	0
146	20240422	173700	81452370	4725	4725	4725	4725	0
147	20240422	173600	81452370	4725	4725	4725	4725	0
148	20240422	173500	81452370	4725	4725	4725	4725	0
149	20240422	173400	81452370	4725	4725	4725	4725	0
150	20240422	173300	81452370	4725	4725	4725	4725	0
151	20240422	173200	81452370	4725	4725	4725	4725	0
152	20240422	173100	81452370	4725	4725	4725	4725	1750
153	20240422	173000	81452370	4725	4725	4725	4725	0
154	20240422	172900	81452370	4725	4725	4725	4725	0
155	20240422	172800	81452370	4725	4725	4725	4725	0
156	20240422	172700	81452370	4725	4725	4725	4725	0
157	20240422	172600	81452370	4725	4725	4725	4725	0
158	20240422	172500	81452370	4725	4725	4725	4725	0
159	20240422	172400	81452370	4725	4725	4725	4725	0
160	20240422	172300	81452370	4725	4725	4725	4725	0
161	20240422	172200	81452370	4725	4725	4725	4725	0
162	20240422	172100	81452370	4725	4725	4725	4725	0
163	20240422	172000	81452370	4725	4725	4725	4725	0
164	20240422	171900	81452370	4725	4725	4725	4725	0
165	20240422	171800	81452370	4725	4725	4725	4725	0
166	20240422	171700	81452370	4725	4725	4725	4725	0
167	20240422	171600	81452370	4725	4725	4725	4725	0
168	20240422	171500	81452370	4725	4725	4725	4725	0
169	20240422	171400	81452370	4725	4725	4725	4725	0
170	20240422	171300	81452370	4725	4725	4725	4725	0
171	20240422	171200	81452370	4725	4725	4725	4725	0
172	20240422	171100	81452370	4725	4725	4725	4725	0
173	20240422	171000	81452370	4725	4725	4725	4725	0
174	20240422	170900	81452370	4725	4725	4725	4725	0
175	20240422	170800	81452370	4725	4725	4725	4725	0
176	20240422	170700	81452370	4725	4725	4725	4725	0
177	20240422	170600	81452370	4725	4725	4725	4725	0
178	20240422	170500	81452370	4725	4725	4725	4725	0
179	20240422	170400	81452370	4725	4725	4725	4725	0
180	20240422	170300	81452370	4725	4725	4725	4725	0
181	20240422	170200	81452370	4725	4725	4725	4725	0
182	20240422	170100	81452370	4725	4725	4725	4725	1750
183	20240422	170000	81452370	4725	4725	4725	4725	0
184	20240422	165900	81452370	4725	4725	4725	4725	0
185	20240422	165800	81452370	4725	4725	4725	4725	0
186	20240422	165700	81452370	4725	4725	4725	4725	0
187	20240422	165600	81452370	4725	4725	4725	4725	0
188	20240422	165500	81452370	4725	4725	4725	4725	0
189	20240422	165400	81452370	4725	4725	4725	4725	0
190	20240422	165300	81452370	4725	4725	4725	4725	0
191	20240422	165200	81452370	4725	4725	4725	4725	0
192	20240422	165100	81452370	4725	4725	4725	4725	0
193	20240422	165000	81452370	4725	4725	4725	4725	0
194	20240422	164900	81452370	4725	4725	4725	4725	0
195	20240422	164800	81452370	4725	4725	4725	4725	0
196	20240422	164700	81452370	4725	4725	4725	4725	0
197	20240422	164600	81452370	4725	4725	4725	4725	0
198	20240422	164500	81452370	4725	4725	4725	4725	0
199	20240422	164400	81452370	4725	4725	4725	4725	0
200	20240422	164300	81452370	4725	4725	4725	4725	0
201	20240422	164200	81452370	4725	4725	4725	4725	0
202	20240422	164100	81452370	4725	4725	4725	4725	0
203	20240422	164000	81452370	4725	4725	4725	4725	0
204	20240422	163900	81452370	4725	4725	4725	4725	0
205	20240422	163800	81452370	4725	4725	4725	4725	0
206	20240422	163700	81452370	4725	4725	4725	4725	0
207	20240422	163600	81452370	4725	4725	4725	4725	0
208	20240422	163500	81452370	4725	4725	4725	4725	0
209	20240422	163400	81452370	4725	4725	4725	4725	0
210	20240422	163300	81452370	4725	4725	4725	4725	0
211	20240422	163200	81452370	4725	4725	4725	4725	0
212	20240422	163100	81452370	4725	4725	4725	4725	1750
213	20240422	163000	81452370	4725	4725	4725	4725	0
214	20240422	162900	81452370	4725	4725	4725	4725	0
215	20240422	162800	81452370	4725	4725	4725	4725	0
216	20240422	162700	81452370	4725	4725	4725	4725	0
217	20240422	162600	81452370	4725	4725	4725	4725	0
218	20240422	162500	81452370	4725	4725	4725	4725	0
219	20240422	162400	81452370	4725	4725	4725	4725	0
220	20240422	162300	81452370	4725	4725	4725	4725	0
221	20240422	162200	81452370	4725	4725	4725	4725	0
222	20240422	162100	81452370	4725	4725	4725	4725	0
223	20240422	162000	81452370	4725	4725	4725	4725	0
224	20240422	161900	81452370	4725	4725	4725	4725	0
225	20240422	161800	81452370	4725	4725	4725	4725	0
226	20240422	161700	81452370	4725	4725	4725	4725	0
227	20240422	161600	81452370	4725	4725	4725	4725	0
228	20240422	161500	81452370	4725	4725	4725	4725	0
229	20240422	161400	81452370	4725	4725	4725	4725	0
230	20240422	161300	81452370	4725	4725	4725	4725	0
231	20240422	161200	81452370	4725	4725	4725	4725	0
232	20240422	161100	81452370	4725	4725	4725	4725	0
233	20240422	161000	81452370	4725	4725	4725	4725	0
234	20240422	160900	81452370	4725	4725	4725	4725	0
235	20240422	160800	81452370	4725	4725	4725	4725	0
236	20240422	160700	81452370	4725	4725	4725	4725	0
237	20240422	160600	81452370	4725	4725	4725	4725	0
238	20240422	160500	81452370	4725	4725	4725	4725	0
239	20240422	160400	81452370	4725	4725	4725	4725	0
240	20240422	160300	81452370	4725	4725	4725	4725	0
241	20240422	160200	81452370	4725	4725	4725	4725	0
242	20240422	160100	81452370	4725	4725	4725	4725	1750
243	20240422	160000	81452370	4725	4725	4725	4725	0
244	20240422	155900	81452370	4725	4725	4725	4725	0
245	20240422	155800	81452370	4725	4725	4725	4725	0
246	20240422	155700	81452370	4725	4725	4725	4725	0
247	20240422	155600	81452370	4725	4725	4725	4725	0
248	20240422	155500	81452370	4725	4725	4725	4725	0
249	20240422	155400	81452370	4725	4725	4725	4725	0
250	20240422	155300	81452370	4725	4725	4725	4725	0
251	20240422	155200	81452370	4725	4725	4725	4725	0
252	20240422	155100	81452370	4725	4725	4725	4725	0
253	20240422	155000	81452370	4725	4725	4725	4725	0
254	20240422	154900	81452370	4725	4725	4725	4725	0
255	20240422	154800	81452370	4725	4725	4725	4725	0
256	20240422	154700	81452370	4725	4725	4725	4725	0
257	20240422	154600	81452370	4725	4725	4725	4725	0
258	20240422	154500	81452370	4725	4725	4725	4725	0
259	20240422	154400	81452370	4725	4725	4725	4725	0
260	20240422	154300	81452370	4725	4725	4725	4725	0
261	20240422	154200	81452370	4725	4725	4725	4725	0
262	20240422	154100	81452370	4725	4725	4725	4725	0
263	20240422	154000	81452370	4725	4725	4725	4725	0
264	20240422	153900	81452370	4725	4725	4725	4725	0
265	20240422	153800	81452370	4725	4725	4725	4725	0
266	20240422	153700	81452370	4725	4725	4725	4725	0
267	20240422	153600	81452370	4725	4725	4725	4725	0
268	20240422	153500	81452370	4725	4725	4725	4725	0
269	20240422	153400	81452370	4725	4725	4725	4725	0
270	20240422	153300	81452370	4725	4725	4725	4725	0
271	20240422	153200	81452370	4725	4725	4725	4725	0
272	20240422	153100	81452370	4725	4725	4725	4725	1750
273	20240422	153000	81452370	4725	4725	4725	4725	1750
274	20240422	152900	73183620	4690	4690	4690	4690	0
275	20240422	152800	73183620	4690	4690	4690	4690	0
276	20240422	152700	73183620	4690	4690	4690	4690	0
277	20240422	152600	73183620	4690	4690	4690	4690	0
278	20240422	152500	73183620	4690	4690	4690	4690	0
279	20240422	152400	73183620	4690	4690	4690	4690	0
280	20240422	152300	73183620	4690	4690	4690	4690	0
281	20240422	152200	73183620	4690	4690	4690	4690	0
282	20240422	152100	73183620	4690	4690	4690	4690	0
283	20240422	152000	73183620	4690	4690	4690	4690	0
284	20240422	151900	73183620	4690	4690	4690	4690	30
285	20240422	151800	73042920	4690	4690	4690	4690	29
286	20240422	151700	72906910	4690	4685	4690	4685	13
287	20240422	151600	72846000	4690	4690	4690	4690	5
288	20240422	151500	72822550	4690	4690	4690	4690	0
289	20240422	151400	72822550	4690	4690	4690	4690	9
290	20240422	151300	72780340	4690	4690	4690	4690	0
291	20240422	151200	72780340	4690	4690	4690	4690	0
292	20240422	151100	72780340	4690	4690	4690	4690	0
293	20240422	151000	72780340	4690	4690	4690	4690	1
294	20240422	150900	72775650	4690	4690	4690	4690	0
295	20240422	150800	72775650	4690	4690	4690	4690	50
296	20240422	150700	72541150	4690	4690	4690	4690	30
297	20240422	150600	72400450	4690	4685	4690	4685	266
298	20240422	150500	71154025	4685	4685	4685	4685	0
299	20240422	150400	71154025	4685	4685	4685	4685	0
300	20240422	150300	71154025	4685	4685	4685	4685	0
301	20240422	150200	71154025	4685	4685	4685	4685	10
302	20240422	150100	71107175	4685	4685	4685	4685	0
303	20240422	150000	71107175	4685	4685	4685	4685	0
304	20240422	145900	71107175	4685	4685	4685	4685	18
305	20240422	145800	71022845	4685	4685	4685	4685	0
306	20240422	145700	71022845	4685	4685	4685	4685	0
307	20240422	145600	71022845	4685	4640	4685	4635	98
308	20240422	145500	70567705	4685	4685	4685	4685	10
309	20240422	145400	70520855	4685	4685	4685	4685	0
310	20240422	145300	70520855	4685	4685	4685	4685	0
311	20240422	145200	70520855	4685	4685	4685	4685	0
312	20240422	145100	70520855	4685	4645	4685	4645	311
313	20240422	145000	69075660	4685	4650	4685	4640	497
314	20240422	144900	66766540	4685	4685	4685	4685	0
315	20240422	144800	66766540	4685	4685	4685	4685	0
316	20240422	144700	66766540	4685	4685	4685	4685	0
317	20240422	144600	66766540	4685	4685	4685	4685	0
318	20240422	144500	66766540	4685	4685	4685	4685	0
319	20240422	144400	66766540	4685	4670	4685	4670	1259
320	20240422	144300	60877095	4670	4665	4670	4665	33
321	20240422	144200	60722995	4660	4660	4660	4660	1174
322	20240422	144100	55252155	4660	4660	4660	4660	0
323	20240422	144000	55252155	4660	4660	4660	4660	0
324	20240422	143900	55252155	4660	4660	4660	4660	0
325	20240422	143800	55252155	4660	4660	4660	4660	0
326	20240422	143700	55252155	4660	4655	4660	4655	240
327	20240422	143600	54134950	4655	4650	4655	4630	1001
328	20240422	143500	49498720	4650	4650	4650	4650	0
329	20240422	143400	49498720	4650	4650	4650	4650	1
330	20240422	143300	49494070	4660	4660	4660	4660	0
331	20240422	143200	49494070	4660	4660	4660	4660	0
332	20240422	143100	49494070	4660	4660	4660	4660	0
333	20240422	143000	49494070	4660	4660	4660	4660	0
334	20240422	142900	49494070	4660	4650	4660	4650	128
335	20240422	142800	48898860	4650	4650	4650	4650	1
336	20240422	142700	48894210	4660	4660	4660	4660	0
337	20240422	142600	48894210	4660	4660	4660	4660	0
338	20240422	142500	48894210	4660	4660	4660	4660	0
339	20240422	142400	48894210	4660	4660	4660	4660	0
340	20240422	142300	48894210	4660	4660	4660	4660	0
341	20240422	142200	48894210	4660	4660	4660	4660	0
342	20240422	142100	48894210	4660	4660	4660	4660	0
343	20240422	142000	48894210	4660	4660	4660	4660	0
344	20240422	141900	48894210	4660	4660	4660	4660	3
345	20240422	141800	48880230	4660	4660	4660	4660	0
346	20240422	141700	48880230	4660	4660	4660	4660	0
347	20240422	141600	48880230	4660	4660	4660	4660	0
348	20240422	141500	48880230	4660	4660	4660	4660	0
349	20240422	141400	48880230	4660	4660	4660	4660	0
350	20240422	141300	48880230	4660	4660	4660	4660	0
351	20240422	141200	48880230	4660	4660	4660	4660	2
352	20240422	141100	48870910	4660	4660	4660	4660	0
353	20240422	141000	48870910	4660	4660	4660	4660	0
354	20240422	140900	48870910	4660	4660	4660	4660	0
355	20240422	140800	48870910	4660	4660	4660	4660	0
356	20240422	140700	48870910	4660	4660	4660	4660	0
357	20240422	140600	48870910	4660	4660	4660	4660	9
358	20240422	140500	48828970	4650	4660	4660	4650	230
359	20240422	140400	47759460	4650	4650	4650	4650	0
360	20240422	140300	47759460	4650	4650	4650	4650	0
361	20240422	140200	47759460	4650	4650	4650	4650	0
362	20240422	140100	47759460	4650	4650	4650	4650	398
363	20240422	140000	45908760	4650	4650	4650	4650	0
364	20240422	135900	45908760	4650	4650	4650	4650	0
365	20240422	135800	45908760	4650	4650	4650	4650	0
366	20240422	135700	45908760	4650	4650	4650	4650	0
367	20240422	135600	45908760	4650	4650	4650	4650	0
368	20240422	135500	45908760	4650	4650	4650	4650	0
369	20240422	135400	45908760	4650	4650	4650	4650	0
370	20240422	135300	45908760	4650	4650	4650	4650	0
371	20240422	135200	45908760	4650	4650	4650	4650	0
372	20240422	135100	45908760	4650	4650	4650	4650	0
373	20240422	135000	45908760	4650	4650	4650	4650	0
374	20240422	134900	45908760	4650	4650	4650	4650	0
375	20240422	134800	45908760	4650	4650	4650	4650	0
376	20240422	134700	45908760	4650	4650	4650	4650	0
377	20240422	134600	45908760	4650	4650	4650	4650	0
378	20240422	134500	45908760	4650	4650	4650	4650	1
379	20240422	134400	45904110	4650	4650	4650	4650	0
380	20240422	134300	45904110	4650	4650	4650	4650	0
381	20240422	134200	45904110	4650	4650	4650	4650	0
382	20240422	134100	45904110	4650	4650	4650	4650	0
383	20240422	134000	45904110	4650	4650	4650	4650	0
384	20240422	133900	45904110	4650	4650	4650	4650	0
385	20240422	133800	45904110	4650	4650	4650	4650	0
386	20240422	133700	45904110	4650	4650	4650	4650	0
387	20240422	133600	45904110	4650	4650	4650	4650	10
388	20240422	133500	45857610	4650	4650	4650	4650	0
389	20240422	133400	45857610	4650	4650	4650	4650	10
390	20240422	133300	45811110	4635	4635	4635	4635	0
391	20240422	133200	45811110	4635	4635	4635	4635	0
392	20240422	133100	45811110	4635	4635	4635	4635	10
393	20240422	133000	45764760	4635	4645	4645	4635	81
394	20240422	132900	45389235	4650	4650	4650	4650	0
395	20240422	132800	45389235	4650	4650	4650	4650	0
396	20240422	132700	45389235	4650	4650	4650	4650	0
397	20240422	132600	45389235	4650	4650	4650	4650	0
398	20240422	132500	45389235	4650	4650	4650	4650	0
399	20240422	132400	45389235	4650	4650	4650	4650	0
400	20240422	132300	45389235	4650	4650	4650	4650	0
401	20240422	132200	45389235	4650	4650	4650	4650	0
402	20240422	132100	45389235	4650	4650	4650	4650	0
403	20240422	132000	45389235	4650	4650	4650	4650	0
404	20240422	131900	45389235	4650	4650	4650	4650	0
405	20240422	131800	45389235	4650	4650	4650	4650	0
406	20240422	131700	45389235	4650	4650	4650	4650	0
407	20240422	131600	45389235	4650	4650	4650	4650	18
408	20240422	131500	45305535	4650	4650	4650	4650	32
409	20240422	131400	45156735	4640	4640	4640	4640	0
410	20240422	131300	45156735	4640	4640	4640	4640	0
411	20240422	131200	45156735	4640	4640	4640	4640	0
412	20240422	131100	45156735	4640	4640	4640	4640	0
413	20240422	131000	45156735	4640	4640	4640	4640	100
414	20240422	130900	44692735	4650	4650	4650	4650	0
415	20240422	130800	44692735	4650	4650	4650	4650	0
416	20240422	130700	44692735	4650	4650	4650	4650	0
417	20240422	130600	44692735	4650	4650	4650	4650	0
418	20240422	130500	44692735	4650	4650	4650	4650	0
419	20240422	130400	44692735	4650	4650	4650	4650	0
420	20240422	130300	44692735	4650	4650	4650	4650	15
421	20240422	130200	44622985	4650	4650	4650	4650	0
422	20240422	130100	44622985	4650	4650	4650	4650	0
423	20240422	130000	44622985	4650	4650	4650	4650	0
424	20240422	125900	44622985	4650	4650	4650	4650	0
425	20240422	125800	44622985	4650	4650	4650	4650	0
426	20240422	125700	44622985	4650	4650	4650	4650	0
427	20240422	125600	44622985	4650	4650	4650	4650	0
428	20240422	125500	44622985	4650	4650	4650	4650	0
429	20240422	125400	44622985	4650	4650	4650	4650	0
430	20240422	125300	44622985	4650	4650	4650	4650	0
431	20240422	125200	44622985	4650	4650	4650	4650	0
432	20240422	125100	44622985	4650	4650	4650	4650	0
433	20240422	125000	44622985	4650	4650	4650	4650	0
434	20240422	124900	44622985	4650	4650	4650	4650	0
435	20240422	124800	44622985	4650	4650	4650	4650	0
436	20240422	124700	44622985	4650	4650	4650	4650	0
437	20240422	124600	44622985	4650	4650	4650	4650	0
438	20240422	124500	44622985	4650	4650	4650	4650	0
439	20240422	124400	44622985	4650	4650	4650	4650	0
440	20240422	124300	44622985	4650	4650	4650	4650	0
441	20240422	124200	44622985	4650	4650	4650	4650	0
442	20240422	124100	44622985	4650	4650	4650	4650	0
443	20240422	124000	44622985	4650	4650	4650	4650	5
444	20240422	123900	44599735	4650	4650	4650	4650	0
445	20240422	123800	44599735	4650	4650	4650	4650	0
446	20240422	123700	44599735	4650	4650	4650	4650	0
447	20240422	123600	44599735	4650	4650	4650	4650	0
448	20240422	123500	44599735	4650	4650	4650	4650	0
449	20240422	123400	44599735	4650	4650	4650	4650	0
450	20240422	123300	44599735	4650	4650	4650	4650	0
451	20240422	123200	44599735	4650	4650	4650	4650	0
452	20240422	123100	44599735	4650	4650	4650	4650	0
453	20240422	123000	44599735	4650	4650	4650	4650	4
454	20240422	122900	44581135	4650	4650	4650	4650	0
455	20240422	122800	44581135	4650	4650	4650	4650	0
456	20240422	122700	44581135	4650	4650	4650	4650	0
457	20240422	122600	44581135	4650	4650	4650	4650	0
458	20240422	122500	44581135	4650	4650	4650	4650	0
459	20240422	122400	44581135	4650	4650	4650	4650	0
460	20240422	122300	44581135	4650	4650	4650	4650	0
461	20240422	122200	44581135	4650	4650	4650	4650	0
462	20240422	122100	44581135	4650	4650	4650	4650	0
463	20240422	122000	44581135	4650	4650	4650	4650	0
464	20240422	121900	44581135	4650	4650	4650	4650	1
465	20240422	121800	44576485	4650	4650	4650	4650	0
466	20240422	121700	44576485	4650	4650	4650	4650	0
467	20240422	121600	44576485	4650	4650	4650	4650	0
468	20240422	121500	44576485	4650	4650	4650	4650	0
469	20240422	121400	44576485	4650	4650	4650	4650	0
470	20240422	121300	44576485	4650	4650	4650	4650	0
471	20240422	121200	44576485	4650	4650	4650	4650	51
472	20240422	121100	44339335	4650	4650	4650	4650	0
473	20240422	121000	44339335	4650	4650	4650	4650	0
474	20240422	120900	44339335	4650	4650	4650	4650	0
475	20240422	120800	44339335	4650	4650	4650	4650	0
476	20240422	120700	44339335	4650	4650	4650	4650	0
477	20240422	120600	44339335	4650	4650	4650	4650	0
478	20240422	120500	44339335	4650	4650	4650	4650	0
479	20240422	120400	44339335	4650	4650	4650	4650	0
480	20240422	120300	44339335	4650	4650	4650	4650	0
481	20240422	120200	44339335	4650	4650	4650	4650	0
482	20240422	120100	44339335	4650	4650	4650	4650	0
483	20240422	120000	44339335	4650	4650	4650	4650	0
484	20240422	115900	44339335	4650	4650	4650	4650	21
485	20240422	115800	44241685	4650	4650	4650	4650	0
486	20240422	115700	44241685	4650	4650	4650	4650	0
487	20240422	115600	44241685	4650	4650	4650	4650	0
488	20240422	115500	44241685	4650	4650	4650	4650	0
489	20240422	115400	44241685	4650	4650	4650	4650	0
490	20240422	115300	44241685	4650	4650	4650	4650	0
491	20240422	115200	44241685	4650	4650	4650	4650	0
492	20240422	115100	44241685	4650	4650	4650	4650	2
493	20240422	115000	44232385	4625	4625	4625	4625	0
494	20240422	114900	44232385	4625	4630	4630	4625	50
495	20240422	114800	44001030	4650	4650	4650	4650	0
496	20240422	114700	44001030	4650	4650	4650	4650	0
497	20240422	114600	44001030	4650	4650	4650	4650	0
498	20240422	114500	44001030	4650	4650	4650	4650	0
499	20240422	114400	44001030	4650	4650	4650	4650	0
500	20240422	114300	44001030	4650	4650	4650	4650	0
501	20240422	114200	44001030	4650	4650	4650	4650	0
502	20240422	114100	44001030	4650	4650	4650	4650	0
503	20240422	114000	44001030	4650	4650	4650	4650	0
504	20240422	113900	44001030	4650	4650	4650	4650	10
505	20240422	113800	43954530	4650	4650	4650	4650	0
506	20240422	113700	43954530	4650	4650	4650	4650	0
507	20240422	113600	43954530	4650	4650	4650	4650	0
508	20240422	113500	43954530	4650	4650	4650	4650	40
509	20240422	113400	43768530	4650	4650	4650	4650	0
510	20240422	113300	43768530	4650	4645	4650	4645	20
511	20240422	113200	43675555	4650	4650	4650	4650	0
512	20240422	113100	43675555	4650	4650	4650	4650	0
513	20240422	113000	43675555	4650	4650	4650	4650	0
514	20240422	112900	43675555	4650	4650	4650	4650	0
515	20240422	112800	43675555	4650	4650	4650	4650	0
516	20240422	112700	43675555	4650	4650	4650	4650	0
517	20240422	112600	43675555	4650	4650	4650	4650	0
518	20240422	112500	43675555	4650	4650	4650	4650	0
519	20240422	112400	43675555	4650	4650	4650	4650	0
520	20240422	112300	43675555	4650	4650	4650	4650	0
521	20240422	112200	43675555	4650	4650	4650	4650	1
522	20240422	112100	43670905	4615	4615	4615	4615	0
523	20240422	112000	43670905	4615	4615	4615	4615	0
524	20240422	111900	43670905	4615	4615	4615	4615	0
525	20240422	111800	43670905	4615	4615	4615	4615	0
526	20240422	111700	43670905	4615	4615	4615	4615	0
527	20240422	111600	43670905	4615	4615	4615	4615	0
528	20240422	111500	43670905	4615	4615	4615	4615	0
529	20240422	111400	43670905	4615	4615	4615	4615	0
530	20240422	111300	43670905	4615	4615	4615	4615	0
531	20240422	111200	43670905	4615	4615	4615	4615	0
532	20240422	111100	43670905	4615	4650	4650	4615	3255
533	20240422	111000	28623180	4650	4650	4650	4650	0
534	20240422	110900	28623180	4650	4650	4650	4650	0
535	20240422	110800	28623180	4650	4650	4650	4650	0
536	20240422	110700	28623180	4650	4650	4650	4650	0
537	20240422	110600	28623180	4650	4650	4650	4650	0
538	20240422	110500	28623180	4650	4650	4650	4650	0
539	20240422	110400	28623180	4650	4650	4650	4650	198
540	20240422	110300	27702480	4650	4650	4650	4650	187
541	20240422	110200	26832930	4650	4650	4650	4650	0
542	20240422	110100	26832930	4650	4650	4650	4650	0
543	20240422	110000	26832930	4650	4650	4650	4650	0
544	20240422	105900	26832930	4650	4650	4650	4650	0
545	20240422	105800	26832930	4650	4650	4650	4650	0
546	20240422	105700	26832930	4650	4650	4650	4650	0
547	20240422	105600	26832930	4650	4650	4650	4650	0
548	20240422	105500	26832930	4650	4650	4650	4650	0
549	20240422	105400	26832930	4650	4650	4650	4650	0
550	20240422	105300	26832930	4650	4650	4650	4650	0
551	20240422	105200	26832930	4650	4650	4650	4650	0
552	20240422	105100	26832930	4650	4650	4650	4650	0
553	20240422	105000	26832930	4650	4650	4650	4650	0
554	20240422	104900	26832930	4650	4650	4650	4650	269
555	20240422	104800	25582080	4650	4650	4650	4650	0
556	20240422	104700	25582080	4650	4650	4650	4650	0
557	20240422	104600	25582080	4650	4650	4650	4650	0
558	20240422	104500	25582080	4650	4650	4650	4650	0
559	20240422	104400	25582080	4650	4650	4650	4650	21
560	20240422	104300	25484430	4650	4650	4650	4650	0
561	20240422	104200	25484430	4650	4650	4650	4650	0
562	20240422	104100	25484430	4650	4650	4650	4650	12
563	20240422	104000	25428630	4635	4635	4635	4635	0
564	20240422	103900	25428630	4635	4635	4635	4635	0
565	20240422	103800	25428630	4635	4635	4635	4635	0
566	20240422	103700	25428630	4635	4635	4635	4635	4
567	20240422	103600	25410090	4650	4650	4650	4650	0
568	20240422	103500	25410090	4650	4650	4650	4650	0
569	20240422	103400	25410090	4650	4650	4650	4650	0
570	20240422	103300	25410090	4650	4650	4650	4650	0
571	20240422	103200	25410090	4650	4650	4650	4650	0
572	20240422	103100	25410090	4650	4650	4650	4650	0
573	20240422	103000	25410090	4650	4650	4650	4650	0
574	20240422	102900	25410090	4650	4650	4650	4650	0
575	20240422	102800	25410090	4650	4650	4650	4650	10
576	20240422	102700	25363590	4630	4630	4630	4630	0
577	20240422	102600	25363590	4630	4630	4630	4630	0
578	20240422	102500	25363590	4630	4630	4630	4630	0
579	20240422	102400	25363590	4630	4630	4630	4630	0
580	20240422	102300	25363590	4630	4630	4630	4630	0
581	20240422	102200	25363590	4630	4630	4630	4630	317
582	20240422	102100	23895880	4640	4640	4640	4640	0
583	20240422	102000	23895880	4640	4640	4640	4640	0
584	20240422	101900	23895880	4640	4650	4650	4640	237
585	20240422	101800	22796190	4640	4640	4640	4640	0
586	20240422	101700	22796190	4640	4640	4640	4640	0
587	20240422	101600	22796190	4640	4640	4640	4640	0
588	20240422	101500	22796190	4640	4640	4640	4640	0
589	20240422	101400	22796190	4640	4640	4640	4640	500
590	20240422	101300	20476190	4660	4660	4660	4660	60
591	20240422	101200	20196590	4660	4660	4660	4660	9
592	20240422	101100	20154650	4640	4640	4640	4640	500
593	20240422	101000	17834650	4660	4660	4660	4660	0
594	20240422	100900	17834650	4660	4660	4660	4660	0
595	20240422	100800	17834650	4660	4660	4660	4660	1
596	20240422	100700	17829990	4660	4660	4660	4660	0
597	20240422	100600	17829990	4660	4660	4660	4660	10
598	20240422	100500	17783390	4660	4660	4660	4660	8
599	20240422	100400	17746110	4640	4640	4640	4640	130
600	20240422	100300	17142910	4660	4660	4660	4660	1
601	20240422	100200	17138250	4660	4660	4660	4660	0
602	20240422	100100	17138250	4660	4660	4660	4660	0
603	20240422	100000	17138250	4660	4660	4660	4660	0
604	20240422	095900	17138250	4660	4660	4660	4660	1
605	20240422	095800	17133590	4660	4660	4660	4660	0
606	20240422	095700	17133590	4660	4660	4660	4660	0
607	20240422	095600	17133590	4660	4660	4660	4660	0
608	20240422	095500	17133590	4660	4660	4660	4660	0
609	20240422	095400	17133590	4660	4660	4660	4660	0
610	20240422	095300	17133590	4660	4660	4660	4660	0
611	20240422	095200	17133590	4660	4660	4660	4660	0
612	20240422	095100	17133590	4660	4640	4660	4640	419
613	20240422	095000	15189210	4660	4670	4670	4660	11
614	20240422	094900	15137940	4660	4660	4660	4660	0
615	20240422	094800	15137940	4660	4655	4660	4655	3
616	20240422	094700	15123970	4660	4660	4660	4660	1
617	20240422	094600	15119310	4640	4650	4650	4640	800
618	20240422	094500	11403430	4660	4660	4660	4660	0
619	20240422	094400	11403430	4660	4660	4660	4660	0
620	20240422	094300	11403430	4660	4660	4660	4660	15
621	20240422	094200	11333530	4660	4660	4660	4660	156
622	20240422	094100	10606570	4670	4670	4670	4665	551
623	20240422	094000	8034900	4675	4675	4675	4675	300
624	20240422	093900	6632400	4690	4690	4690	4690	0
625	20240422	093800	6632400	4690	4690	4690	4690	0
626	20240422	093700	6632400	4690	4690	4690	4690	0
627	20240422	093600	6632400	4690	4690	4690	4690	0
628	20240422	093500	6632400	4690	4690	4690	4690	0
629	20240422	093400	6632400	4690	4690	4690	4690	0
630	20240422	093300	6632400	4690	4690	4690	4690	0
631	20240422	093200	6632400	4690	4690	4690	4690	0
632	20240422	093100	6632400	4690	4690	4690	4690	0
633	20240422	093000	6632400	4690	4690	4690	4690	0
634	20240422	092900	6632400	4690	4690	4690	4690	0
635	20240422	092800	6632400	4690	4690	4690	4690	0
636	20240422	092700	6632400	4690	4690	4690	4690	186
637	20240422	092600	5760060	4690	4690	4690	4690	0
638	20240422	092500	5760060	4690	4690	4690	4690	0
639	20240422	092400	5760060	4690	4690	4690	4690	0
640	20240422	092300	5760060	4690	4685	4690	4685	57
641	20240422	092200	5493010	4685	4685	4685	4685	20
642	20240422	092100	5399310	4695	4695	4695	4695	0
643	20240422	092000	5399310	4695	4695	4695	4695	0
644	20240422	091900	5399310	4695	4695	4695	4695	0
645	20240422	091800	5399310	4695	4695	4695	4695	0
646	20240422	091700	5399310	4695	4695	4695	4695	5
647	20240422	091600	5375835	4695	4695	4695	4695	3
648	20240422	091500	5361750	4695	4695	4695	4695	8
649	20240422	091400	5324190	4695	4695	4695	4695	0
650	20240422	091300	5324190	4695	4655	4695	4645	222
651	20240422	091200	4292060	4700	4695	4700	4695	20
652	20240422	091100	4198155	4650	4650	4650	4650	87
653	20240422	091000	3793605	4705	4705	4705	4705	0
654	20240422	090900	3793605	4705	4705	4705	4705	0
655	20240422	090800	3793605	4705	4705	4705	4705	0
656	20240422	090700	3793605	4705	4670	4705	4640	681
657	20240422	090600	630330	4705	4705	4705	4705	1
658	20240422	090500	625625	4705	4705	4705	4705	0
659	20240422	090400	625625	4705	4705	4705	4705	0
660	20240422	090300	625625	4705	4705	4705	4705	0
661	20240422	090200	625625	4705	4705	4705	4705	12
662	20240422	090100	569165	4705	4660	4705	4660	40
663	20240422	090000	382120	4660	4660	4660	4660	82