KissMeData/101240/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200800	157617825	4435	4435	4435	4435	1159
3	20240422	200700	157617825	4435	4435	4435	4435	0
4	20240422	200600	157617825	4435	4435	4435	4435	0
5	20240422	200500	157617825	4435	4435	4435	4435	0
6	20240422	200400	157617825	4435	4435	4435	4435	0
7	20240422	200300	157617825	4435	4435	4435	4435	0
8	20240422	200200	157617825	4435	4435	4435	4435	0
9	20240422	200100	157617825	4435	4435	4435	4435	0
10	20240422	200000	157617825	4435	4435	4435	4435	0
11	20240422	195900	157617825	4435	4435	4435	4435	0
12	20240422	195800	157617825	4435	4435	4435	4435	0
13	20240422	195700	157617825	4435	4435	4435	4435	0
14	20240422	195600	157617825	4435	4435	4435	4435	0
15	20240422	195500	157617825	4435	4435	4435	4435	0
16	20240422	195400	157617825	4435	4435	4435	4435	0
17	20240422	195300	157617825	4435	4435	4435	4435	0
18	20240422	195200	157617825	4435	4435	4435	4435	0
19	20240422	195100	157617825	4435	4435	4435	4435	0
20	20240422	195000	157617825	4435	4435	4435	4435	0
21	20240422	194900	157617825	4435	4435	4435	4435	0
22	20240422	194800	157617825	4435	4435	4435	4435	0
23	20240422	194700	157617825	4435	4435	4435	4435	0
24	20240422	194600	157617825	4435	4435	4435	4435	0
25	20240422	194500	157617825	4435	4435	4435	4435	0
26	20240422	194400	157617825	4435	4435	4435	4435	0
27	20240422	194300	157617825	4435	4435	4435	4435	0
28	20240422	194200	157617825	4435	4435	4435	4435	0
29	20240422	194100	157617825	4435	4435	4435	4435	0
30	20240422	194000	157617825	4435	4435	4435	4435	0
31	20240422	193900	157617825	4435	4435	4435	4435	0
32	20240422	193800	157617825	4435	4435	4435	4435	1159
33	20240422	193700	157617825	4435	4435	4435	4435	0
34	20240422	193600	157617825	4435	4435	4435	4435	0
35	20240422	193500	157617825	4435	4435	4435	4435	0
36	20240422	193400	157617825	4435	4435	4435	4435	0
37	20240422	193300	157617825	4435	4435	4435	4435	0
38	20240422	193200	157617825	4435	4435	4435	4435	0
39	20240422	193100	157617825	4435	4435	4435	4435	0
40	20240422	193000	157617825	4435	4435	4435	4435	0
41	20240422	192900	157617825	4435	4435	4435	4435	0
42	20240422	192800	157617825	4435	4435	4435	4435	0
43	20240422	192700	157617825	4435	4435	4435	4435	0
44	20240422	192600	157617825	4435	4435	4435	4435	0
45	20240422	192500	157617825	4435	4435	4435	4435	0
46	20240422	192400	157617825	4435	4435	4435	4435	0
47	20240422	192300	157617825	4435	4435	4435	4435	0
48	20240422	192200	157617825	4435	4435	4435	4435	0
49	20240422	192100	157617825	4435	4435	4435	4435	0
50	20240422	192000	157617825	4435	4435	4435	4435	0
51	20240422	191900	157617825	4435	4435	4435	4435	0
52	20240422	191800	157617825	4435	4435	4435	4435	0
53	20240422	191700	157617825	4435	4435	4435	4435	0
54	20240422	191600	157617825	4435	4435	4435	4435	0
55	20240422	191500	157617825	4435	4435	4435	4435	0
56	20240422	191400	157617825	4435	4435	4435	4435	0
57	20240422	191300	157617825	4435	4435	4435	4435	0
58	20240422	191200	157617825	4435	4435	4435	4435	0
59	20240422	191100	157617825	4435	4435	4435	4435	0
60	20240422	191000	157617825	4435	4435	4435	4435	0
61	20240422	190900	157617825	4435	4435	4435	4435	0
62	20240422	190800	157617825	4435	4435	4435	4435	1159
63	20240422	190700	157617825	4435	4435	4435	4435	0
64	20240422	190600	157617825	4435	4435	4435	4435	0
65	20240422	190500	157617825	4435	4435	4435	4435	0
66	20240422	190400	157617825	4435	4435	4435	4435	0
67	20240422	190300	157617825	4435	4435	4435	4435	0
68	20240422	190200	157617825	4435	4435	4435	4435	0
69	20240422	190100	157617825	4435	4435	4435	4435	0
70	20240422	190000	157617825	4435	4435	4435	4435	0
71	20240422	185900	157617825	4435	4435	4435	4435	0
72	20240422	185800	157617825	4435	4435	4435	4435	0
73	20240422	185700	157617825	4435	4435	4435	4435	0
74	20240422	185600	157617825	4435	4435	4435	4435	0
75	20240422	185500	157617825	4435	4435	4435	4435	0
76	20240422	185400	157617825	4435	4435	4435	4435	0
77	20240422	185300	157617825	4435	4435	4435	4435	0
78	20240422	185200	157617825	4435	4435	4435	4435	0
79	20240422	185100	157617825	4435	4435	4435	4435	0
80	20240422	185000	157617825	4435	4435	4435	4435	0
81	20240422	184900	157617825	4435	4435	4435	4435	0
82	20240422	184800	157617825	4435	4435	4435	4435	0
83	20240422	184700	157617825	4435	4435	4435	4435	0
84	20240422	184600	157617825	4435	4435	4435	4435	0
85	20240422	184500	157617825	4435	4435	4435	4435	0
86	20240422	184400	157617825	4435	4435	4435	4435	0
87	20240422	184300	157617825	4435	4435	4435	4435	0
88	20240422	184200	157617825	4435	4435	4435	4435	0
89	20240422	184100	157617825	4435	4435	4435	4435	0
90	20240422	184000	157617825	4435	4435	4435	4435	0
91	20240422	183900	157617825	4435	4435	4435	4435	0
92	20240422	183800	157617825	4435	4435	4435	4435	1159
93	20240422	183700	157617825	4435	4435	4435	4435	0
94	20240422	183600	157617825	4435	4435	4435	4435	0
95	20240422	183500	157617825	4435	4435	4435	4435	0
96	20240422	183400	157617825	4435	4435	4435	4435	0
97	20240422	183300	157617825	4435	4435	4435	4435	0
98	20240422	183200	157617825	4435	4435	4435	4435	0
99	20240422	183100	157617825	4435	4435	4435	4435	0
100	20240422	183000	157617825	4435	4435	4435	4435	0
101	20240422	182900	157617825	4435	4435	4435	4435	0
102	20240422	182800	157617825	4435	4435	4435	4435	0
103	20240422	182700	157617825	4435	4435	4435	4435	0
104	20240422	182600	157617825	4435	4435	4435	4435	0
105	20240422	182500	157617825	4435	4435	4435	4435	0
106	20240422	182400	157617825	4435	4435	4435	4435	0
107	20240422	182300	157617825	4435	4435	4435	4435	0
108	20240422	182200	157617825	4435	4435	4435	4435	0
109	20240422	182100	157617825	4435	4435	4435	4435	0
110	20240422	182000	157617825	4435	4435	4435	4435	0
111	20240422	181900	157617825	4435	4435	4435	4435	0
112	20240422	181800	157617825	4435	4435	4435	4435	0
113	20240422	181700	157617825	4435	4435	4435	4435	0
114	20240422	181600	157617825	4435	4435	4435	4435	0
115	20240422	181500	157617825	4435	4435	4435	4435	0
116	20240422	181400	157617825	4435	4435	4435	4435	0
117	20240422	181300	157617825	4435	4435	4435	4435	0
118	20240422	181200	157617825	4435	4435	4435	4435	0
119	20240422	181100	157617825	4435	4435	4435	4435	0
120	20240422	181000	157617825	4435	4435	4435	4435	0
121	20240422	180900	157617825	4435	4435	4435	4435	0
122	20240422	180800	157617825	4435	4435	4435	4435	1159
123	20240422	180700	157617825	4435	4435	4435	4435	0
124	20240422	180600	157617825	4435	4435	4435	4435	0
125	20240422	180500	157617825	4435	4435	4435	4435	0
126	20240422	180400	157617825	4435	4435	4435	4435	0
127	20240422	180300	157617825	4435	4435	4435	4435	0
128	20240422	180200	157617825	4435	4435	4435	4435	0
129	20240422	180100	157617825	4435	4435	4435	4435	0
130	20240422	180000	157617825	4435	4435	4435	4435	0
131	20240422	175900	157617825	4435	4435	4435	4435	0
132	20240422	175800	157617825	4435	4435	4435	4435	0
133	20240422	175700	157617825	4435	4435	4435	4435	0
134	20240422	175600	157617825	4435	4435	4435	4435	0
135	20240422	175500	157617825	4435	4435	4435	4435	0
136	20240422	175400	157617825	4435	4435	4435	4435	0
137	20240422	175300	157617825	4435	4435	4435	4435	0
138	20240422	175200	157617825	4435	4435	4435	4435	0
139	20240422	175100	157617825	4435	4435	4435	4435	0
140	20240422	175000	157617825	4435	4435	4435	4435	0
141	20240422	174900	157617825	4435	4435	4435	4435	0
142	20240422	174800	157617825	4435	4435	4435	4435	0
143	20240422	174700	157617825	4435	4435	4435	4435	0
144	20240422	174600	157617825	4435	4435	4435	4435	0
145	20240422	174500	157617825	4435	4435	4435	4435	0
146	20240422	174400	157617825	4435	4435	4435	4435	0
147	20240422	174300	157617825	4435	4435	4435	4435	0
148	20240422	174200	157617825	4435	4435	4435	4435	0
149	20240422	174100	157617825	4435	4435	4435	4435	0
150	20240422	174000	157617825	4435	4435	4435	4435	0
151	20240422	173900	157617825	4435	4435	4435	4435	0
152	20240422	173800	157617825	4435	4435	4435	4435	1159
153	20240422	173700	157617825	4435	4435	4435	4435	0
154	20240422	173600	157617825	4435	4435	4435	4435	0
155	20240422	173500	157617825	4435	4435	4435	4435	0
156	20240422	173400	157617825	4435	4435	4435	4435	0
157	20240422	173300	157617825	4435	4435	4435	4435	0
158	20240422	173200	157617825	4435	4435	4435	4435	0
159	20240422	173100	157617825	4435	4435	4435	4435	0
160	20240422	173000	157617825	4435	4435	4435	4435	0
161	20240422	172900	157617825	4435	4435	4435	4435	0
162	20240422	172800	157617825	4435	4435	4435	4435	0
163	20240422	172700	157617825	4435	4435	4435	4435	0
164	20240422	172600	157617825	4435	4435	4435	4435	0
165	20240422	172500	157617825	4435	4435	4435	4435	0
166	20240422	172400	157617825	4435	4435	4435	4435	0
167	20240422	172300	157617825	4435	4435	4435	4435	0
168	20240422	172200	157617825	4435	4435	4435	4435	0
169	20240422	172100	157617825	4435	4435	4435	4435	0
170	20240422	172000	157617825	4435	4435	4435	4435	0
171	20240422	171900	157617825	4435	4435	4435	4435	0
172	20240422	171800	157617825	4435	4435	4435	4435	0
173	20240422	171700	157617825	4435	4435	4435	4435	0
174	20240422	171600	157617825	4435	4435	4435	4435	0
175	20240422	171500	157617825	4435	4435	4435	4435	0
176	20240422	171400	157617825	4435	4435	4435	4435	0
177	20240422	171300	157617825	4435	4435	4435	4435	0
178	20240422	171200	157617825	4435	4435	4435	4435	0
179	20240422	171100	157617825	4435	4435	4435	4435	0
180	20240422	171000	157617825	4435	4435	4435	4435	0
181	20240422	170900	157617825	4435	4435	4435	4435	0
182	20240422	170800	157617825	4435	4435	4435	4435	1159
183	20240422	170700	157617825	4435	4435	4435	4435	0
184	20240422	170600	157617825	4435	4435	4435	4435	0
185	20240422	170500	157617825	4435	4435	4435	4435	0
186	20240422	170400	157617825	4435	4435	4435	4435	0
187	20240422	170300	157617825	4435	4435	4435	4435	0
188	20240422	170200	157617825	4435	4435	4435	4435	0
189	20240422	170100	157617825	4435	4435	4435	4435	0
190	20240422	170000	157617825	4435	4435	4435	4435	0
191	20240422	165900	157617825	4435	4435	4435	4435	0
192	20240422	165800	157617825	4435	4435	4435	4435	0
193	20240422	165700	157617825	4435	4435	4435	4435	0
194	20240422	165600	157617825	4435	4435	4435	4435	0
195	20240422	165500	157617825	4435	4435	4435	4435	0
196	20240422	165400	157617825	4435	4435	4435	4435	0
197	20240422	165300	157617825	4435	4435	4435	4435	0
198	20240422	165200	157617825	4435	4435	4435	4435	0
199	20240422	165100	157617825	4435	4435	4435	4435	0
200	20240422	165000	157617825	4435	4435	4435	4435	0
201	20240422	164900	157617825	4435	4435	4435	4435	0
202	20240422	164800	157617825	4435	4435	4435	4435	0
203	20240422	164700	157617825	4435	4435	4435	4435	0
204	20240422	164600	157617825	4435	4435	4435	4435	0
205	20240422	164500	157617825	4435	4435	4435	4435	0
206	20240422	164400	157617825	4435	4435	4435	4435	0
207	20240422	164300	157617825	4435	4435	4435	4435	0
208	20240422	164200	157617825	4435	4435	4435	4435	0
209	20240422	164100	157617825	4435	4435	4435	4435	0
210	20240422	164000	157617825	4435	4435	4435	4435	0
211	20240422	163900	157617825	4435	4435	4435	4435	0
212	20240422	163800	157617825	4435	4435	4435	4435	1159
213	20240422	163700	157617825	4435	4435	4435	4435	0
214	20240422	163600	157617825	4435	4435	4435	4435	0
215	20240422	163500	157617825	4435	4435	4435	4435	0
216	20240422	163400	157617825	4435	4435	4435	4435	0
217	20240422	163300	157617825	4435	4435	4435	4435	0
218	20240422	163200	157617825	4435	4435	4435	4435	0
219	20240422	163100	157617825	4435	4435	4435	4435	0
220	20240422	163000	157617825	4435	4435	4435	4435	0
221	20240422	162900	157617825	4435	4435	4435	4435	0
222	20240422	162800	157617825	4435	4435	4435	4435	0
223	20240422	162700	157617825	4435	4435	4435	4435	0
224	20240422	162600	157617825	4435	4435	4435	4435	0
225	20240422	162500	157617825	4435	4435	4435	4435	0
226	20240422	162400	157617825	4435	4435	4435	4435	0
227	20240422	162300	157617825	4435	4435	4435	4435	0
228	20240422	162200	157617825	4435	4435	4435	4435	0
229	20240422	162100	157617825	4435	4435	4435	4435	0
230	20240422	162000	157617825	4435	4435	4435	4435	0
231	20240422	161900	157617825	4435	4435	4435	4435	0
232	20240422	161800	157617825	4435	4435	4435	4435	0
233	20240422	161700	157617825	4435	4435	4435	4435	0
234	20240422	161600	157617825	4435	4435	4435	4435	0
235	20240422	161500	157617825	4435	4435	4435	4435	0
236	20240422	161400	157617825	4435	4435	4435	4435	0
237	20240422	161300	157617825	4435	4435	4435	4435	0
238	20240422	161200	157617825	4435	4435	4435	4435	0
239	20240422	161100	157617825	4435	4435	4435	4435	0
240	20240422	161000	157617825	4435	4435	4435	4435	0
241	20240422	160900	157617825	4435	4435	4435	4435	0
242	20240422	160800	157617825	4435	4435	4435	4435	1159
243	20240422	160700	157617825	4435	4435	4435	4435	0
244	20240422	160600	157617825	4435	4435	4435	4435	0
245	20240422	160500	157617825	4435	4435	4435	4435	0
246	20240422	160400	157617825	4435	4435	4435	4435	0
247	20240422	160300	157617825	4435	4435	4435	4435	0
248	20240422	160200	157617825	4435	4435	4435	4435	0
249	20240422	160100	157617825	4435	4435	4435	4435	0
250	20240422	160000	157617825	4435	4435	4435	4435	0
251	20240422	155900	157617825	4435	4435	4435	4435	0
252	20240422	155800	157617825	4435	4435	4435	4435	0
253	20240422	155700	157617825	4435	4435	4435	4435	0
254	20240422	155600	157617825	4435	4435	4435	4435	0
255	20240422	155500	157617825	4435	4435	4435	4435	0
256	20240422	155400	157617825	4435	4435	4435	4435	0
257	20240422	155300	157617825	4435	4435	4435	4435	0
258	20240422	155200	157617825	4435	4435	4435	4435	0
259	20240422	155100	157617825	4435	4435	4435	4435	0
260	20240422	155000	157617825	4435	4435	4435	4435	0
261	20240422	154900	157617825	4435	4435	4435	4435	0
262	20240422	154800	157617825	4435	4435	4435	4435	0
263	20240422	154700	157617825	4435	4435	4435	4435	0
264	20240422	154600	157617825	4435	4435	4435	4435	0
265	20240422	154500	157617825	4435	4435	4435	4435	0
266	20240422	154400	157617825	4435	4435	4435	4435	0
267	20240422	154300	157617825	4435	4435	4435	4435	0
268	20240422	154200	157617825	4435	4435	4435	4435	0
269	20240422	154100	157617825	4435	4435	4435	4435	0
270	20240422	154000	157617825	4435	4435	4435	4435	0
271	20240422	153900	157617825	4435	4435	4435	4435	0
272	20240422	153800	157617825	4435	4435	4435	4435	1159
273	20240422	153700	157617825	4435	4435	4435	4435	0
274	20240422	153600	157617825	4435	4435	4435	4435	0
275	20240422	153500	157617825	4435	4435	4435	4435	0
276	20240422	153400	157617825	4435	4435	4435	4435	0
277	20240422	153300	157617825	4435	4435	4435	4435	0
278	20240422	153200	157617825	4435	4435	4435	4435	0
279	20240422	153100	157617825	4435	4435	4435	4435	0
280	20240422	153000	157617825	4435	4435	4435	4435	1159
281	20240422	152900	152477660	4410	4410	4410	4410	0
282	20240422	152800	152477660	4410	4410	4410	4410	0
283	20240422	152700	152477660	4410	4410	4410	4410	0
284	20240422	152600	152477660	4410	4410	4410	4410	0
285	20240422	152500	152477660	4410	4410	4410	4410	0
286	20240422	152400	152477660	4410	4410	4410	4410	0
287	20240422	152300	152477660	4410	4410	4410	4410	0
288	20240422	152200	152477660	4410	4410	4410	4410	0
289	20240422	152100	152477660	4410	4410	4410	4410	0
290	20240422	152000	152477660	4410	4410	4410	4410	0
291	20240422	151900	152477660	4410	4410	4410	4410	106
292	20240422	151800	152010200	4410	4405	4440	4405	1087
293	20240422	151700	147218885	4400	4400	4400	4400	20
294	20240422	151600	147130885	4395	4395	4395	4395	0
295	20240422	151500	147130885	4395	4395	4395	4395	0
296	20240422	151400	147130885	4395	4395	4395	4395	0
297	20240422	151300	147130885	4395	4395	4395	4395	0
298	20240422	151200	147130885	4395	4395	4395	4395	650
299	20240422	151100	144274135	4395	4395	4395	4395	451
300	20240422	151000	142291990	4405	4400	4405	4400	501
301	20240422	150900	140087275	4400	4400	4400	4400	0
302	20240422	150800	140087275	4400	4400	4400	4400	0
303	20240422	150700	140087275	4400	4400	4400	4400	0
304	20240422	150600	140087275	4400	4400	4400	4400	37
305	20240422	150500	139924475	4400	4400	4400	4400	0
306	20240422	150400	139924475	4400	4400	4400	4400	51
307	20240422	150300	139700075	4400	4400	4400	4400	52
308	20240422	150200	139471275	4395	4395	4395	4395	0
309	20240422	150100	139471275	4395	4395	4395	4395	0
310	20240422	150000	139471275	4395	4395	4395	4395	0
311	20240422	145900	139471275	4395	4395	4395	4395	0
312	20240422	145800	139471275	4395	4395	4395	4395	0
313	20240422	145700	139471275	4395	4395	4395	4395	0
314	20240422	145600	139471275	4395	4395	4395	4395	0
315	20240422	145500	139471275	4395	4395	4395	4395	0
316	20240422	145400	139471275	4395	4395	4395	4395	78
317	20240422	145300	139128465	4395	4395	4395	4395	0
318	20240422	145200	139128465	4395	4395	4395	4395	1
319	20240422	145100	139124070	4395	4395	4395	4395	2
320	20240422	145000	139115280	4390	4390	4390	4390	0
321	20240422	144900	139115280	4390	4390	4390	4390	0
322	20240422	144800	139115280	4390	4390	4390	4390	21
323	20240422	144700	139023090	4395	4395	4395	4395	13
324	20240422	144600	138965955	4395	4395	4395	4395	0
325	20240422	144500	138965955	4395	4395	4395	4395	4
326	20240422	144400	138948375	4405	4405	4405	4405	0
327	20240422	144300	138948375	4405	4405	4405	4405	800
328	20240422	144200	135424375	4400	4400	4400	4400	0
329	20240422	144100	135424375	4400	4400	4400	4400	0
330	20240422	144000	135424375	4400	4400	4400	4400	0
331	20240422	143900	135424375	4400	4400	4400	4400	0
332	20240422	143800	135424375	4400	4400	4400	4400	0
333	20240422	143700	135424375	4400	4400	4400	4400	0
334	20240422	143600	135424375	4400	4400	4400	4400	0
335	20240422	143500	135424375	4400	4400	4400	4400	10
336	20240422	143400	135380375	4400	4400	4405	4390	321
337	20240422	143300	133968725	4390	4390	4390	4390	0
338	20240422	143200	133968725	4390	4390	4390	4390	0
339	20240422	143100	133968725	4390	4390	4390	4390	0
340	20240422	143000	133968725	4390	4390	4390	4390	0
341	20240422	142900	133968725	4390	4390	4390	4390	0
342	20240422	142800	133968725	4390	4390	4390	4390	0
343	20240422	142700	133968725	4390	4390	4390	4390	0
344	20240422	142600	133968725	4390	4390	4390	4390	0
345	20240422	142500	133968725	4390	4390	4390	4390	0
346	20240422	142400	133968725	4390	4390	4390	4390	0
347	20240422	142300	133968725	4390	4390	4390	4390	0
348	20240422	142200	133968725	4390	4390	4390	4390	0
349	20240422	142100	133968725	4390	4390	4390	4390	0
350	20240422	142000	133968725	4390	4390	4390	4390	0
351	20240422	141900	133968725	4390	4390	4390	4390	0
352	20240422	141800	133968725	4390	4390	4390	4390	0
353	20240422	141700	133968725	4390	4390	4390	4390	0
354	20240422	141600	133968725	4390	4390	4390	4390	160
355	20240422	141500	133266325	4390	4390	4390	4390	161
356	20240422	141400	132559535	4395	4395	4395	4395	0
357	20240422	141300	132559535	4395	4395	4395	4395	798
358	20240422	141200	129052325	4400	4405	4405	4400	1180
359	20240422	141100	123857105	4410	4410	4410	4410	68
360	20240422	141000	123557225	4405	4405	4405	4405	0
361	20240422	140900	123557225	4405	4405	4405	4405	0
362	20240422	140800	123557225	4405	4405	4405	4405	5
363	20240422	140700	123535200	4410	4410	4410	4410	0
364	20240422	140600	123535200	4410	4410	4410	4410	0
365	20240422	140500	123535200	4410	4410	4410	4410	0
366	20240422	140400	123535200	4410	4410	4410	4410	4
367	20240422	140300	123517560	4405	4405	4405	4405	0
368	20240422	140200	123517560	4405	4405	4405	4405	0
369	20240422	140100	123517560	4405	4405	4405	4405	73
370	20240422	140000	123195995	4405	4405	4405	4405	0
371	20240422	135900	123195995	4405	4405	4405	4405	145
372	20240422	135800	122557270	4410	4410	4410	4410	0
373	20240422	135700	122557270	4410	4410	4410	4410	0
374	20240422	135600	122557270	4410	4410	4410	4410	0
375	20240422	135500	122557270	4410	4410	4410	4410	0
376	20240422	135400	122557270	4410	4410	4410	4410	1
377	20240422	135300	122552860	4405	4405	4405	4405	0
378	20240422	135200	122552860	4405	4405	4405	4405	0
379	20240422	135100	122552860	4405	4405	4405	4405	20
380	20240422	135000	122464760	4405	4405	4405	4405	1
381	20240422	134900	122460355	4410	4410	4410	4410	0
382	20240422	134800	122460355	4410	4410	4410	4410	0
383	20240422	134700	122460355	4410	4410	4410	4410	1
384	20240422	134600	122455945	4410	4410	4410	4410	0
385	20240422	134500	122455945	4410	4410	4410	4410	0
386	20240422	134400	122455945	4410	4410	4410	4410	22
387	20240422	134300	122358925	4405	4405	4405	4405	0
388	20240422	134200	122358925	4405	4405	4405	4405	0
389	20240422	134100	122358925	4405	4405	4405	4405	0
390	20240422	134000	122358925	4405	4405	4405	4405	0
391	20240422	133900	122358925	4405	4405	4405	4405	0
392	20240422	133800	122358925	4405	4405	4405	4405	0
393	20240422	133700	122358925	4405	4405	4405	4405	0
394	20240422	133600	122358925	4405	4405	4405	4405	0
395	20240422	133500	122358925	4405	4405	4405	4405	0
396	20240422	133400	122358925	4405	4405	4405	4405	0
397	20240422	133300	122358925	4405	4405	4405	4405	0
398	20240422	133200	122358925	4405	4405	4405	4405	32
399	20240422	133100	122217965	4410	4410	4410	4410	0
400	20240422	133000	122217965	4410	4410	4410	4410	0
401	20240422	132900	122217965	4410	4410	4410	4410	0
402	20240422	132800	122217965	4410	4410	4410	4410	0
403	20240422	132700	122217965	4410	4410	4410	4410	0
404	20240422	132600	122217965	4410	4410	4410	4410	0
405	20240422	132500	122217965	4410	4410	4410	4410	4
406	20240422	132400	122200325	4410	4410	4410	4410	0
407	20240422	132300	122200325	4410	4410	4410	4410	0
408	20240422	132200	122200325	4410	4410	4410	4410	0
409	20240422	132100	122200325	4410	4410	4410	4410	0
410	20240422	132000	122200325	4410	4410	4410	4410	0
411	20240422	131900	122200325	4410	4410	4410	4410	1
412	20240422	131800	122195915	4410	4410	4410	4410	0
413	20240422	131700	122195915	4410	4410	4410	4410	0
414	20240422	131600	122195915	4410	4415	4415	4410	12
415	20240422	131500	122142975	4415	4415	4415	4415	1
416	20240422	131400	122138560	4415	4415	4415	4415	0
417	20240422	131300	122138560	4415	4415	4415	4415	0
418	20240422	131200	122138560	4415	4415	4415	4415	3
419	20240422	131100	122125315	4415	4415	4415	4415	0
420	20240422	131000	122125315	4415	4415	4415	4415	5
421	20240422	130900	122103240	4415	4415	4415	4415	0
422	20240422	130800	122103240	4415	4415	4415	4415	1
423	20240422	130700	122098825	4415	4415	4415	4415	0
424	20240422	130600	122098825	4415	4415	4415	4415	0
425	20240422	130500	122098825	4415	4415	4415	4415	0
426	20240422	130400	122098825	4415	4415	4415	4415	0
427	20240422	130300	122098825	4415	4415	4415	4415	0
428	20240422	130200	122098825	4415	4415	4415	4415	0
429	20240422	130100	122098825	4415	4415	4415	4415	1
430	20240422	130000	122094410	4415	4415	4415	4415	0
431	20240422	125900	122094410	4415	4415	4415	4415	0
432	20240422	125800	122094410	4415	4415	4415	4415	0
433	20240422	125700	122094410	4415	4415	4415	4415	0
434	20240422	125600	122094410	4415	4415	4415	4415	100
435	20240422	125500	121652910	4415	4415	4415	4415	0
436	20240422	125400	121652910	4415	4415	4415	4415	32
437	20240422	125300	121511630	4415	4415	4415	4415	0
438	20240422	125200	121511630	4415	4415	4415	4415	0
439	20240422	125100	121511630	4415	4415	4415	4415	29
440	20240422	125000	121383595	4410	4410	4410	4410	1
441	20240422	124900	121379185	4400	4400	4400	4400	0
442	20240422	124800	121379185	4400	4400	4400	4400	0
443	20240422	124700	121379185	4400	4400	4400	4400	0
444	20240422	124600	121379185	4400	4400	4400	4400	0
445	20240422	124500	121379185	4400	4400	4400	4400	0
446	20240422	124400	121379185	4400	4400	4400	4400	30
447	20240422	124300	121247185	4400	4400	4400	4400	0
448	20240422	124200	121247185	4400	4400	4400	4400	0
449	20240422	124100	121247185	4400	4400	4400	4400	0
450	20240422	124000	121247185	4400	4400	4400	4400	0
451	20240422	123900	121247185	4400	4400	4400	4400	0
452	20240422	123800	121247185	4400	4400	4400	4400	0
453	20240422	123700	121247185	4400	4400	4400	4400	0
454	20240422	123600	121247185	4400	4400	4400	4400	0
455	20240422	123500	121247185	4400	4400	4400	4400	7763
456	20240422	123400	87089985	4400	4405	4405	4395	9079
457	20240422	123300	47146675	4405	4405	4405	4405	110
458	20240422	123200	46662125	4405	4405	4405	4405	0
459	20240422	123100	46662125	4405	4405	4405	4405	0
460	20240422	123000	46662125	4405	4405	4405	4405	22
461	20240422	122900	46565215	4405	4405	4405	4405	0
462	20240422	122800	46565215	4405	4405	4405	4405	0
463	20240422	122700	46565215	4405	4405	4405	4405	156
464	20240422	122600	45878035	4410	4410	4410	4410	0
465	20240422	122500	45878035	4410	4410	4410	4410	2
466	20240422	122400	45869215	4410	4410	4410	4410	0
467	20240422	122300	45869215	4410	4410	4410	4410	0
468	20240422	122200	45869215	4410	4410	4410	4410	45
469	20240422	122100	45670765	4410	4410	4410	4410	1
470	20240422	122000	45666355	4410	4410	4410	4410	0
471	20240422	121900	45666355	4410	4410	4410	4410	0
472	20240422	121800	45666355	4410	4410	4410	4410	0
473	20240422	121700	45666355	4410	4410	4410	4410	0
474	20240422	121600	45666355	4410	4410	4410	4410	5
475	20240422	121500	45644305	4410	4410	4410	4410	15
476	20240422	121400	45578155	4410	4410	4410	4410	0
477	20240422	121300	45578155	4410	4410	4410	4410	0
478	20240422	121200	45578155	4410	4410	4410	4410	0
479	20240422	121100	45578155	4410	4410	4410	4410	106
480	20240422	121000	45110695	4405	4405	4405	4405	0
481	20240422	120900	45110695	4405	4405	4405	4405	0
482	20240422	120800	45110695	4405	4405	4405	4405	0
483	20240422	120700	45110695	4405	4405	4405	4405	0
484	20240422	120600	45110695	4405	4405	4405	4405	0
485	20240422	120500	45110695	4405	4405	4405	4405	0
486	20240422	120400	45110695	4405	4405	4405	4405	0
487	20240422	120300	45110695	4405	4405	4405	4405	0
488	20240422	120200	45110695	4405	4405	4405	4405	0
489	20240422	120100	45110695	4405	4405	4405	4405	0
490	20240422	120000	45110695	4405	4405	4405	4405	0
491	20240422	115900	45110695	4405	4405	4405	4405	0
492	20240422	115800	45110695	4405	4405	4405	4405	0
493	20240422	115700	45110695	4405	4405	4405	4405	0
494	20240422	115600	45110695	4405	4405	4405	4405	0
495	20240422	115500	45110695	4405	4405	4405	4405	0
496	20240422	115400	45110695	4405	4405	4405	4405	0
497	20240422	115300	45110695	4405	4405	4405	4405	0
498	20240422	115200	45110695	4405	4405	4405	4405	0
499	20240422	115100	45110695	4405	4425	4425	4405	632
500	20240422	115000	42325675	4425	4425	4425	4425	0
501	20240422	114900	42325675	4425	4425	4425	4425	0
502	20240422	114800	42325675	4425	4425	4425	4425	0
503	20240422	114700	42325675	4425	4425	4425	4425	0
504	20240422	114600	42325675	4425	4425	4425	4425	0
505	20240422	114500	42325675	4425	4425	4425	4425	0
506	20240422	114400	42325675	4425	4425	4425	4425	0
507	20240422	114300	42325675	4425	4425	4425	4425	0
508	20240422	114200	42325675	4425	4425	4425	4425	0
509	20240422	114100	42325675	4425	4425	4425	4425	0
510	20240422	114000	42325675	4425	4425	4425	4425	0
511	20240422	113900	42325675	4425	4425	4425	4425	0
512	20240422	113800	42325675	4425	4425	4425	4425	0
513	20240422	113700	42325675	4425	4425	4425	4425	0
514	20240422	113600	42325675	4425	4425	4425	4425	22
515	20240422	113500	42228325	4410	4410	4410	4410	0
516	20240422	113400	42228325	4410	4410	4410	4410	0
517	20240422	113300	42228325	4410	4410	4410	4410	0
518	20240422	113200	42228325	4410	4410	4410	4410	0
519	20240422	113100	42228325	4410	4410	4410	4410	0
520	20240422	113000	42228325	4410	4410	4410	4410	0
521	20240422	112900	42228325	4410	4410	4410	4410	0
522	20240422	112800	42228325	4410	4410	4410	4410	0
523	20240422	112700	42228325	4410	4410	4410	4410	0
524	20240422	112600	42228325	4410	4410	4410	4410	0
525	20240422	112500	42228325	4410	4410	4410	4410	0
526	20240422	112400	42228325	4410	4410	4410	4410	1
527	20240422	112300	42223915	4410	4410	4410	4410	0
528	20240422	112200	42223915	4410	4410	4410	4410	0
529	20240422	112100	42223915	4410	4410	4410	4410	200
530	20240422	112000	41341915	4410	4410	4410	4410	0
531	20240422	111900	41341915	4410	4410	4410	4410	315
532	20240422	111800	39952765	4410	4410	4410	4410	0
533	20240422	111700	39952765	4410	4420	4420	4410	1720
534	20240422	111600	32356870	4425	4425	4425	4425	6
535	20240422	111500	32330320	4425	4425	4425	4425	0
536	20240422	111400	32330320	4425	4425	4425	4425	0
537	20240422	111300	32330320	4425	4425	4425	4425	0
538	20240422	111200	32330320	4425	4425	4425	4425	27
539	20240422	111100	32210845	4425	4425	4425	4425	2
540	20240422	111000	32201995	4425	4425	4425	4425	0
541	20240422	110900	32201995	4425	4425	4425	4425	0
542	20240422	110800	32201995	4425	4425	4425	4425	0
543	20240422	110700	32201995	4425	4425	4425	4425	1
544	20240422	110600	32197570	4425	4425	4425	4425	119
545	20240422	110500	31670995	4425	4425	4425	4425	11
546	20240422	110400	31622320	4420	4420	4420	4420	0
547	20240422	110300	31622320	4420	4420	4420	4420	0
548	20240422	110200	31622320	4420	4420	4420	4420	0
549	20240422	110100	31622320	4420	4420	4420	4420	0
550	20240422	110000	31622320	4420	4420	4420	4420	0
551	20240422	105900	31622320	4420	4420	4420	4420	0
552	20240422	105800	31622320	4420	4420	4420	4420	0
553	20240422	105700	31622320	4420	4420	4420	4420	8
554	20240422	105600	31586960	4410	4410	4410	4410	0
555	20240422	105500	31586960	4410	4410	4410	4410	0
556	20240422	105400	31586960	4410	4410	4410	4410	0
557	20240422	105300	31586960	4410	4410	4410	4410	0
558	20240422	105200	31586960	4410	4420	4455	4400	3433
559	20240422	105100	16464645	4420	4420	4420	4420	0
560	20240422	105000	16464645	4420	4420	4420	4420	0
561	20240422	104900	16464645	4420	4425	4425	4420	1321
562	20240422	104800	10622640	4455	4455	4455	4455	0
563	20240422	104700	10622640	4455	4455	4455	4455	0
564	20240422	104600	10622640	4455	4455	4455	4455	0
565	20240422	104500	10622640	4455	4455	4455	4455	0
566	20240422	104400	10622640	4455	4455	4455	4455	1
567	20240422	104300	10618185	4455	4455	4455	4455	0
568	20240422	104200	10618185	4455	4455	4455	4455	0
569	20240422	104100	10618185	4455	4455	4455	4455	0
570	20240422	104000	10618185	4455	4455	4455	4455	0
571	20240422	103900	10618185	4455	4455	4455	4455	1
572	20240422	103800	10613730	4455	4455	4455	4455	0
573	20240422	103700	10613730	4455	4455	4455	4455	0
574	20240422	103600	10613730	4455	4455	4455	4455	0
575	20240422	103500	10613730	4455	4455	4455	4455	51
576	20240422	103400	10386525	4430	4430	4430	4430	0
577	20240422	103300	10386525	4430	4450	4450	4430	925
578	20240422	103200	6287210	4455	4455	4455	4455	0
579	20240422	103100	6287210	4455	4455	4455	4455	0
580	20240422	103000	6287210	4455	4455	4455	4455	0
581	20240422	102900	6287210	4455	4455	4455	4455	0
582	20240422	102800	6287210	4455	4455	4455	4455	0
583	20240422	102700	6287210	4455	4455	4455	4455	0
584	20240422	102600	6287210	4455	4455	4455	4455	0
585	20240422	102500	6287210	4455	4455	4455	4455	0
586	20240422	102400	6287210	4455	4455	4455	4455	0
587	20240422	102300	6287210	4455	4455	4455	4455	0
588	20240422	102200	6287210	4455	4455	4455	4455	0
589	20240422	102100	6287210	4455	4455	4455	4455	0
590	20240422	102000	6287210	4455	4455	4455	4455	0
591	20240422	101900	6287210	4455	4455	4455	4455	15
592	20240422	101800	6220385	4460	4460	4460	4460	0
593	20240422	101700	6220385	4460	4460	4460	4460	0
594	20240422	101600	6220385	4460	4460	4460	4460	0
595	20240422	101500	6220385	4460	4460	4460	4460	0
596	20240422	101400	6220385	4460	4460	4460	4460	0
597	20240422	101300	6220385	4460	4460	4460	4460	0
598	20240422	101200	6220385	4460	4460	4460	4460	0
599	20240422	101100	6220385	4460	4460	4460	4460	0
600	20240422	101000	6220385	4460	4460	4460	4460	0
601	20240422	100900	6220385	4460	4460	4460	4460	1
602	20240422	100800	6215925	4460	4460	4460	4460	1
603	20240422	100700	6211465	4460	4460	4460	4460	0
604	20240422	100600	6211465	4460	4460	4460	4460	2
605	20240422	100500	6202545	4460	4460	4460	4460	12
606	20240422	100400	6149025	4460	4460	4460	4460	0
607	20240422	100300	6149025	4460	4460	4460	4460	0
608	20240422	100200	6149025	4460	4460	4460	4460	0
609	20240422	100100	6149025	4460	4460	4460	4460	1
610	20240422	100000	6144565	4455	4455	4455	4455	0
611	20240422	095900	6144565	4455	4455	4455	4455	0
612	20240422	095800	6144565	4455	4455	4455	4455	0
613	20240422	095700	6144565	4455	4455	4455	4455	0
614	20240422	095600	6144565	4455	4455	4455	4455	0
615	20240422	095500	6144565	4455	4460	4460	4455	271
616	20240422	095400	4936735	4465	4465	4465	4465	0
617	20240422	095300	4936735	4465	4465	4465	4465	0
618	20240422	095200	4936735	4465	4465	4465	4465	0
619	20240422	095100	4936735	4465	4465	4465	4465	1
620	20240422	095000	4932270	4460	4460	4460	4460	10
621	20240422	094900	4887670	4460	4460	4460	4460	0
622	20240422	094800	4887670	4460	4460	4460	4460	0
623	20240422	094700	4887670	4460	4460	4460	4460	0
624	20240422	094600	4887670	4460	4460	4460	4460	20
625	20240422	094500	4798470	4465	4465	4465	4465	0
626	20240422	094400	4798470	4465	4465	4465	4465	0
627	20240422	094300	4798470	4465	4465	4465	4465	0
628	20240422	094200	4798470	4465	4465	4465	4465	0
629	20240422	094100	4798470	4465	4465	4465	4465	0
630	20240422	094000	4798470	4465	4465	4465	4465	10
631	20240422	093900	4753820	4465	4465	4465	4465	0
632	20240422	093800	4753820	4465	4465	4465	4465	0
633	20240422	093700	4753820	4465	4465	4465	4465	0
634	20240422	093600	4753820	4465	4465	4465	4465	0
635	20240422	093500	4753820	4465	4465	4465	4465	1
636	20240422	093400	4749355	4460	4460	4460	4460	0
637	20240422	093300	4749355	4460	4460	4460	4460	0
638	20240422	093200	4749355	4460	4460	4460	4460	0
639	20240422	093100	4749355	4460	4460	4460	4460	0
640	20240422	093000	4749355	4460	4465	4465	4460	389
641	20240422	092900	3012660	4465	4465	4465	4465	0
642	20240422	092800	3012660	4465	4465	4465	4465	0
643	20240422	092700	3012660	4465	4465	4465	4465	0
644	20240422	092600	3012660	4465	4465	4465	4465	7
645	20240422	092500	2981405	4465	4465	4465	4465	0
646	20240422	092400	2981405	4465	4465	4465	4465	5
647	20240422	092300	2959080	4465	4465	4465	4465	0
648	20240422	092200	2959080	4465	4465	4465	4465	1
649	20240422	092100	2954615	4460	4460	4460	4460	0
650	20240422	092000	2954615	4460	4460	4460	4460	0
651	20240422	091900	2954615	4460	4460	4460	4460	143
652	20240422	091800	2316835	4455	4455	4455	4455	5
653	20240422	091700	2294560	4455	4455	4455	4455	10
654	20240422	091600	2250010	4455	4455	4455	4455	30
655	20240422	091500	2116360	4455	4455	4455	4455	0
656	20240422	091400	2116360	4455	4455	4455	4455	37
657	20240422	091300	1951525	4455	4455	4455	4455	10
658	20240422	091200	1906975	4455	4455	4455	4455	38
659	20240422	091100	1737685	4455	4455	4455	4455	0
660	20240422	091000	1737685	4455	4455	4455	4455	0
661	20240422	090900	1737685	4455	4455	4455	4455	16
662	20240422	090800	1666405	4455	4455	4455	4455	60
663	20240422	090700	1399105	4455	4455	4455	4455	20
664	20240422	090600	1310005	4455	4455	4455	4455	0
665	20240422	090500	1310005	4455	4455	4455	4455	1
666	20240422	090400	1305550	4420	4420	4420	4420	0
667	20240422	090300	1305550	4420	4420	4420	4420	1
668	20240422	090200	1301130	4450	4450	4450	4450	0
669	20240422	090100	1301130	4450	4450	4450	4450	0
670	20240422	090000	1301130	4450	4420	4450	4420	294