KissMeData/368970/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	212200	88822820	4445	4445	4445	4445	890
3	20240422	212100	88822820	4445	4445	4445	4445	0
4	20240422	212000	88822820	4445	4445	4445	4445	0
5	20240422	211900	88822820	4445	4445	4445	4445	0
6	20240422	211800	88822820	4445	4445	4445	4445	0
7	20240422	211700	88822820	4445	4445	4445	4445	0
8	20240422	211600	88822820	4445	4445	4445	4445	0
9	20240422	211500	88822820	4445	4445	4445	4445	0
10	20240422	211400	88822820	4445	4445	4445	4445	0
11	20240422	211300	88822820	4445	4445	4445	4445	0
12	20240422	211200	88822820	4445	4445	4445	4445	0
13	20240422	211100	88822820	4445	4445	4445	4445	0
14	20240422	211000	88822820	4445	4445	4445	4445	0
15	20240422	210900	88822820	4445	4445	4445	4445	0
16	20240422	210800	88822820	4445	4445	4445	4445	0
17	20240422	210700	88822820	4445	4445	4445	4445	0
18	20240422	210600	88822820	4445	4445	4445	4445	0
19	20240422	210500	88822820	4445	4445	4445	4445	0
20	20240422	210400	88822820	4445	4445	4445	4445	0
21	20240422	210300	88822820	4445	4445	4445	4445	0
22	20240422	210200	88822820	4445	4445	4445	4445	0
23	20240422	210100	88822820	4445	4445	4445	4445	0
24	20240422	210000	88822820	4445	4445	4445	4445	0
25	20240422	205900	88822820	4445	4445	4445	4445	0
26	20240422	205800	88822820	4445	4445	4445	4445	0
27	20240422	205700	88822820	4445	4445	4445	4445	0
28	20240422	205600	88822820	4445	4445	4445	4445	0
29	20240422	205500	88822820	4445	4445	4445	4445	0
30	20240422	205400	88822820	4445	4445	4445	4445	0
31	20240422	205300	88822820	4445	4445	4445	4445	0
32	20240422	205200	88822820	4445	4445	4445	4445	890
33	20240422	205100	88822820	4445	4445	4445	4445	0
34	20240422	205000	88822820	4445	4445	4445	4445	0
35	20240422	204900	88822820	4445	4445	4445	4445	0
36	20240422	204800	88822820	4445	4445	4445	4445	0
37	20240422	204700	88822820	4445	4445	4445	4445	0
38	20240422	204600	88822820	4445	4445	4445	4445	0
39	20240422	204500	88822820	4445	4445	4445	4445	0
40	20240422	204400	88822820	4445	4445	4445	4445	0
41	20240422	204300	88822820	4445	4445	4445	4445	0
42	20240422	204200	88822820	4445	4445	4445	4445	0
43	20240422	204100	88822820	4445	4445	4445	4445	0
44	20240422	204000	88822820	4445	4445	4445	4445	0
45	20240422	203900	88822820	4445	4445	4445	4445	0
46	20240422	203800	88822820	4445	4445	4445	4445	0
47	20240422	203700	88822820	4445	4445	4445	4445	0
48	20240422	203600	88822820	4445	4445	4445	4445	0
49	20240422	203500	88822820	4445	4445	4445	4445	0
50	20240422	203400	88822820	4445	4445	4445	4445	0
51	20240422	203300	88822820	4445	4445	4445	4445	0
52	20240422	203200	88822820	4445	4445	4445	4445	0
53	20240422	203100	88822820	4445	4445	4445	4445	0
54	20240422	203000	88822820	4445	4445	4445	4445	0
55	20240422	202900	88822820	4445	4445	4445	4445	0
56	20240422	202800	88822820	4445	4445	4445	4445	0
57	20240422	202700	88822820	4445	4445	4445	4445	0
58	20240422	202600	88822820	4445	4445	4445	4445	0
59	20240422	202500	88822820	4445	4445	4445	4445	0
60	20240422	202400	88822820	4445	4445	4445	4445	0
61	20240422	202300	88822820	4445	4445	4445	4445	0
62	20240422	202200	88822820	4445	4445	4445	4445	890
63	20240422	202100	88822820	4445	4445	4445	4445	0
64	20240422	202000	88822820	4445	4445	4445	4445	0
65	20240422	201900	88822820	4445	4445	4445	4445	0
66	20240422	201800	88822820	4445	4445	4445	4445	0
67	20240422	201700	88822820	4445	4445	4445	4445	0
68	20240422	201600	88822820	4445	4445	4445	4445	0
69	20240422	201500	88822820	4445	4445	4445	4445	0
70	20240422	201400	88822820	4445	4445	4445	4445	0
71	20240422	201300	88822820	4445	4445	4445	4445	0
72	20240422	201200	88822820	4445	4445	4445	4445	0
73	20240422	201100	88822820	4445	4445	4445	4445	0
74	20240422	201000	88822820	4445	4445	4445	4445	0
75	20240422	200900	88822820	4445	4445	4445	4445	0
76	20240422	200800	88822820	4445	4445	4445	4445	0
77	20240422	200700	88822820	4445	4445	4445	4445	0
78	20240422	200600	88822820	4445	4445	4445	4445	0
79	20240422	200500	88822820	4445	4445	4445	4445	0
80	20240422	200400	88822820	4445	4445	4445	4445	0
81	20240422	200300	88822820	4445	4445	4445	4445	0
82	20240422	200200	88822820	4445	4445	4445	4445	0
83	20240422	200100	88822820	4445	4445	4445	4445	0
84	20240422	200000	88822820	4445	4445	4445	4445	0
85	20240422	195900	88822820	4445	4445	4445	4445	0
86	20240422	195800	88822820	4445	4445	4445	4445	0
87	20240422	195700	88822820	4445	4445	4445	4445	0
88	20240422	195600	88822820	4445	4445	4445	4445	0
89	20240422	195500	88822820	4445	4445	4445	4445	0
90	20240422	195400	88822820	4445	4445	4445	4445	0
91	20240422	195300	88822820	4445	4445	4445	4445	0
92	20240422	195200	88822820	4445	4445	4445	4445	890
93	20240422	195100	88822820	4445	4445	4445	4445	0
94	20240422	195000	88822820	4445	4445	4445	4445	0
95	20240422	194900	88822820	4445	4445	4445	4445	0
96	20240422	194800	88822820	4445	4445	4445	4445	0
97	20240422	194700	88822820	4445	4445	4445	4445	0
98	20240422	194600	88822820	4445	4445	4445	4445	0
99	20240422	194500	88822820	4445	4445	4445	4445	0
100	20240422	194400	88822820	4445	4445	4445	4445	0
101	20240422	194300	88822820	4445	4445	4445	4445	0
102	20240422	194200	88822820	4445	4445	4445	4445	0
103	20240422	194100	88822820	4445	4445	4445	4445	0
104	20240422	194000	88822820	4445	4445	4445	4445	0
105	20240422	193900	88822820	4445	4445	4445	4445	0
106	20240422	193800	88822820	4445	4445	4445	4445	0
107	20240422	193700	88822820	4445	4445	4445	4445	0
108	20240422	193600	88822820	4445	4445	4445	4445	0
109	20240422	193500	88822820	4445	4445	4445	4445	0
110	20240422	193400	88822820	4445	4445	4445	4445	0
111	20240422	193300	88822820	4445	4445	4445	4445	0
112	20240422	193200	88822820	4445	4445	4445	4445	0
113	20240422	193100	88822820	4445	4445	4445	4445	0
114	20240422	193000	88822820	4445	4445	4445	4445	0
115	20240422	192900	88822820	4445	4445	4445	4445	0
116	20240422	192800	88822820	4445	4445	4445	4445	0
117	20240422	192700	88822820	4445	4445	4445	4445	0
118	20240422	192600	88822820	4445	4445	4445	4445	0
119	20240422	192500	88822820	4445	4445	4445	4445	0
120	20240422	192400	88822820	4445	4445	4445	4445	0
121	20240422	192300	88822820	4445	4445	4445	4445	0
122	20240422	192200	88822820	4445	4445	4445	4445	890
123	20240422	192100	88822820	4445	4445	4445	4445	0
124	20240422	192000	88822820	4445	4445	4445	4445	0
125	20240422	191900	88822820	4445	4445	4445	4445	0
126	20240422	191800	88822820	4445	4445	4445	4445	0
127	20240422	191700	88822820	4445	4445	4445	4445	0
128	20240422	191600	88822820	4445	4445	4445	4445	0
129	20240422	191500	88822820	4445	4445	4445	4445	0
130	20240422	191400	88822820	4445	4445	4445	4445	0
131	20240422	191300	88822820	4445	4445	4445	4445	0
132	20240422	191200	88822820	4445	4445	4445	4445	0
133	20240422	191100	88822820	4445	4445	4445	4445	0
134	20240422	191000	88822820	4445	4445	4445	4445	0
135	20240422	190900	88822820	4445	4445	4445	4445	0
136	20240422	190800	88822820	4445	4445	4445	4445	0
137	20240422	190700	88822820	4445	4445	4445	4445	0
138	20240422	190600	88822820	4445	4445	4445	4445	0
139	20240422	190500	88822820	4445	4445	4445	4445	0
140	20240422	190400	88822820	4445	4445	4445	4445	0
141	20240422	190300	88822820	4445	4445	4445	4445	0
142	20240422	190200	88822820	4445	4445	4445	4445	0
143	20240422	190100	88822820	4445	4445	4445	4445	0
144	20240422	190000	88822820	4445	4445	4445	4445	0
145	20240422	185900	88822820	4445	4445	4445	4445	0
146	20240422	185800	88822820	4445	4445	4445	4445	0
147	20240422	185700	88822820	4445	4445	4445	4445	0
148	20240422	185600	88822820	4445	4445	4445	4445	0
149	20240422	185500	88822820	4445	4445	4445	4445	0
150	20240422	185400	88822820	4445	4445	4445	4445	0
151	20240422	185300	88822820	4445	4445	4445	4445	0
152	20240422	185200	88822820	4445	4445	4445	4445	890
153	20240422	185100	88822820	4445	4445	4445	4445	0
154	20240422	185000	88822820	4445	4445	4445	4445	0
155	20240422	184900	88822820	4445	4445	4445	4445	0
156	20240422	184800	88822820	4445	4445	4445	4445	0
157	20240422	184700	88822820	4445	4445	4445	4445	0
158	20240422	184600	88822820	4445	4445	4445	4445	0
159	20240422	184500	88822820	4445	4445	4445	4445	0
160	20240422	184400	88822820	4445	4445	4445	4445	0
161	20240422	184300	88822820	4445	4445	4445	4445	0
162	20240422	184200	88822820	4445	4445	4445	4445	0
163	20240422	184100	88822820	4445	4445	4445	4445	0
164	20240422	184000	88822820	4445	4445	4445	4445	0
165	20240422	183900	88822820	4445	4445	4445	4445	0
166	20240422	183800	88822820	4445	4445	4445	4445	0
167	20240422	183700	88822820	4445	4445	4445	4445	0
168	20240422	183600	88822820	4445	4445	4445	4445	0
169	20240422	183500	88822820	4445	4445	4445	4445	0
170	20240422	183400	88822820	4445	4445	4445	4445	0
171	20240422	183300	88822820	4445	4445	4445	4445	0
172	20240422	183200	88822820	4445	4445	4445	4445	0
173	20240422	183100	88822820	4445	4445	4445	4445	0
174	20240422	183000	88822820	4445	4445	4445	4445	0
175	20240422	182900	88822820	4445	4445	4445	4445	0
176	20240422	182800	88822820	4445	4445	4445	4445	0
177	20240422	182700	88822820	4445	4445	4445	4445	0
178	20240422	182600	88822820	4445	4445	4445	4445	0
179	20240422	182500	88822820	4445	4445	4445	4445	0
180	20240422	182400	88822820	4445	4445	4445	4445	0
181	20240422	182300	88822820	4445	4445	4445	4445	0
182	20240422	182200	88822820	4445	4445	4445	4445	890
183	20240422	182100	88822820	4445	4445	4445	4445	0
184	20240422	182000	88822820	4445	4445	4445	4445	0
185	20240422	181900	88822820	4445	4445	4445	4445	0
186	20240422	181800	88822820	4445	4445	4445	4445	0
187	20240422	181700	88822820	4445	4445	4445	4445	0
188	20240422	181600	88822820	4445	4445	4445	4445	0
189	20240422	181500	88822820	4445	4445	4445	4445	0
190	20240422	181400	88822820	4445	4445	4445	4445	0
191	20240422	181300	88822820	4445	4445	4445	4445	0
192	20240422	181200	88822820	4445	4445	4445	4445	0
193	20240422	181100	88822820	4445	4445	4445	4445	0
194	20240422	181000	88822820	4445	4445	4445	4445	0
195	20240422	180900	88822820	4445	4445	4445	4445	0
196	20240422	180800	88822820	4445	4445	4445	4445	0
197	20240422	180700	88822820	4445	4445	4445	4445	0
198	20240422	180600	88822820	4445	4445	4445	4445	0
199	20240422	180500	88822820	4445	4445	4445	4445	0
200	20240422	180400	88822820	4445	4445	4445	4445	0
201	20240422	180300	88822820	4445	4445	4445	4445	0
202	20240422	180200	88822820	4445	4445	4445	4445	0
203	20240422	180100	88822820	4445	4445	4445	4445	0
204	20240422	180000	88822820	4445	4445	4445	4445	0
205	20240422	175900	88822820	4445	4445	4445	4445	0
206	20240422	175800	88822820	4445	4445	4445	4445	0
207	20240422	175700	88822820	4445	4445	4445	4445	0
208	20240422	175600	88822820	4445	4445	4445	4445	0
209	20240422	175500	88822820	4445	4445	4445	4445	0
210	20240422	175400	88822820	4445	4445	4445	4445	0
211	20240422	175300	88822820	4445	4445	4445	4445	0
212	20240422	175200	88822820	4445	4445	4445	4445	890
213	20240422	175100	88822820	4445	4445	4445	4445	0
214	20240422	175000	88822820	4445	4445	4445	4445	0
215	20240422	174900	88822820	4445	4445	4445	4445	0
216	20240422	174800	88822820	4445	4445	4445	4445	0
217	20240422	174700	88822820	4445	4445	4445	4445	0
218	20240422	174600	88822820	4445	4445	4445	4445	0
219	20240422	174500	88822820	4445	4445	4445	4445	0
220	20240422	174400	88822820	4445	4445	4445	4445	0
221	20240422	174300	88822820	4445	4445	4445	4445	0
222	20240422	174200	88822820	4445	4445	4445	4445	0
223	20240422	174100	88822820	4445	4445	4445	4445	0
224	20240422	174000	88822820	4445	4445	4445	4445	0
225	20240422	173900	88822820	4445	4445	4445	4445	0
226	20240422	173800	88822820	4445	4445	4445	4445	0
227	20240422	173700	88822820	4445	4445	4445	4445	0
228	20240422	173600	88822820	4445	4445	4445	4445	0
229	20240422	173500	88822820	4445	4445	4445	4445	0
230	20240422	173400	88822820	4445	4445	4445	4445	0
231	20240422	173300	88822820	4445	4445	4445	4445	0
232	20240422	173200	88822820	4445	4445	4445	4445	0
233	20240422	173100	88822820	4445	4445	4445	4445	0
234	20240422	173000	88822820	4445	4445	4445	4445	0
235	20240422	172900	88822820	4445	4445	4445	4445	0
236	20240422	172800	88822820	4445	4445	4445	4445	0
237	20240422	172700	88822820	4445	4445	4445	4445	0
238	20240422	172600	88822820	4445	4445	4445	4445	0
239	20240422	172500	88822820	4445	4445	4445	4445	0
240	20240422	172400	88822820	4445	4445	4445	4445	0
241	20240422	172300	88822820	4445	4445	4445	4445	0
242	20240422	172200	88822820	4445	4445	4445	4445	890
243	20240422	172100	88822820	4445	4445	4445	4445	0
244	20240422	172000	88822820	4445	4445	4445	4445	0
245	20240422	171900	88822820	4445	4445	4445	4445	0
246	20240422	171800	88822820	4445	4445	4445	4445	0
247	20240422	171700	88822820	4445	4445	4445	4445	0
248	20240422	171600	88822820	4445	4445	4445	4445	0
249	20240422	171500	88822820	4445	4445	4445	4445	0
250	20240422	171400	88822820	4445	4445	4445	4445	0
251	20240422	171300	88822820	4445	4445	4445	4445	0
252	20240422	171200	88822820	4445	4445	4445	4445	0
253	20240422	171100	88822820	4445	4445	4445	4445	0
254	20240422	171000	88822820	4445	4445	4445	4445	0
255	20240422	170900	88822820	4445	4445	4445	4445	0
256	20240422	170800	88822820	4445	4445	4445	4445	0
257	20240422	170700	88822820	4445	4445	4445	4445	0
258	20240422	170600	88822820	4445	4445	4445	4445	0
259	20240422	170500	88822820	4445	4445	4445	4445	0
260	20240422	170400	88822820	4445	4445	4445	4445	0
261	20240422	170300	88822820	4445	4445	4445	4445	0
262	20240422	170200	88822820	4445	4445	4445	4445	0
263	20240422	170100	88822820	4445	4445	4445	4445	0
264	20240422	170000	88822820	4445	4445	4445	4445	0
265	20240422	165900	88822820	4445	4445	4445	4445	0
266	20240422	165800	88822820	4445	4445	4445	4445	0
267	20240422	165700	88822820	4445	4445	4445	4445	0
268	20240422	165600	88822820	4445	4445	4445	4445	0
269	20240422	165500	88822820	4445	4445	4445	4445	0
270	20240422	165400	88822820	4445	4445	4445	4445	0
271	20240422	165300	88822820	4445	4445	4445	4445	0
272	20240422	165200	88822820	4445	4445	4445	4445	890
273	20240422	165100	88822820	4445	4445	4445	4445	0
274	20240422	165000	88822820	4445	4445	4445	4445	0
275	20240422	164900	88822820	4445	4445	4445	4445	0
276	20240422	164800	88822820	4445	4445	4445	4445	0
277	20240422	164700	88822820	4445	4445	4445	4445	0
278	20240422	164600	88822820	4445	4445	4445	4445	0
279	20240422	164500	88822820	4445	4445	4445	4445	0
280	20240422	164400	88822820	4445	4445	4445	4445	0
281	20240422	164300	88822820	4445	4445	4445	4445	0
282	20240422	164200	88822820	4445	4445	4445	4445	0
283	20240422	164100	88822820	4445	4445	4445	4445	0
284	20240422	164000	88822820	4445	4445	4445	4445	0
285	20240422	163900	88822820	4445	4445	4445	4445	0
286	20240422	163800	88822820	4445	4445	4445	4445	0
287	20240422	163700	88822820	4445	4445	4445	4445	0
288	20240422	163600	88822820	4445	4445	4445	4445	0
289	20240422	163500	88822820	4445	4445	4445	4445	0
290	20240422	163400	88822820	4445	4445	4445	4445	0
291	20240422	163300	88822820	4445	4445	4445	4445	0
292	20240422	163200	88822820	4445	4445	4445	4445	0
293	20240422	163100	88822820	4445	4445	4445	4445	0
294	20240422	163000	88822820	4445	4445	4445	4445	0
295	20240422	162900	88822820	4445	4445	4445	4445	0
296	20240422	162800	88822820	4445	4445	4445	4445	0
297	20240422	162700	88822820	4445	4445	4445	4445	0
298	20240422	162600	88822820	4445	4445	4445	4445	0
299	20240422	162500	88822820	4445	4445	4445	4445	0
300	20240422	162400	88822820	4445	4445	4445	4445	0
301	20240422	162300	88822820	4445	4445	4445	4445	0
302	20240422	162200	88822820	4445	4445	4445	4445	890
303	20240422	162100	88822820	4445	4445	4445	4445	0
304	20240422	162000	88822820	4445	4445	4445	4445	0
305	20240422	161900	88822820	4445	4445	4445	4445	0
306	20240422	161800	88822820	4445	4445	4445	4445	0
307	20240422	161700	88822820	4445	4445	4445	4445	0
308	20240422	161600	88822820	4445	4445	4445	4445	0
309	20240422	161500	88822820	4445	4445	4445	4445	0
310	20240422	161400	88822820	4445	4445	4445	4445	0
311	20240422	161300	88822820	4445	4445	4445	4445	0
312	20240422	161200	88822820	4445	4445	4445	4445	0
313	20240422	161100	88822820	4445	4445	4445	4445	0
314	20240422	161000	88822820	4445	4445	4445	4445	0
315	20240422	160900	88822820	4445	4445	4445	4445	0
316	20240422	160800	88822820	4445	4445	4445	4445	0
317	20240422	160700	88822820	4445	4445	4445	4445	0
318	20240422	160600	88822820	4445	4445	4445	4445	0
319	20240422	160500	88822820	4445	4445	4445	4445	0
320	20240422	160400	88822820	4445	4445	4445	4445	0
321	20240422	160300	88822820	4445	4445	4445	4445	0
322	20240422	160200	88822820	4445	4445	4445	4445	0
323	20240422	160100	88822820	4445	4445	4445	4445	0
324	20240422	160000	88822820	4445	4445	4445	4445	0
325	20240422	155900	88822820	4445	4445	4445	4445	0
326	20240422	155800	88822820	4445	4445	4445	4445	0
327	20240422	155700	88822820	4445	4445	4445	4445	0
328	20240422	155600	88822820	4445	4445	4445	4445	0
329	20240422	155500	88822820	4445	4445	4445	4445	0
330	20240422	155400	88822820	4445	4445	4445	4445	0
331	20240422	155300	88822820	4445	4445	4445	4445	0
332	20240422	155200	88822820	4445	4445	4445	4445	890
333	20240422	155100	88822820	4445	4445	4445	4445	0
334	20240422	155000	88822820	4445	4445	4445	4445	0
335	20240422	154900	88822820	4445	4445	4445	4445	0
336	20240422	154800	88822820	4445	4445	4445	4445	0
337	20240422	154700	88822820	4445	4445	4445	4445	0
338	20240422	154600	88822820	4445	4445	4445	4445	0
339	20240422	154500	88822820	4445	4445	4445	4445	0
340	20240422	154400	88822820	4445	4445	4445	4445	0
341	20240422	154300	88822820	4445	4445	4445	4445	0
342	20240422	154200	88822820	4445	4445	4445	4445	0
343	20240422	154100	88822820	4445	4445	4445	4445	0
344	20240422	154000	88822820	4445	4445	4445	4445	0
345	20240422	153900	88822820	4445	4445	4445	4445	0
346	20240422	153800	88822820	4445	4445	4445	4445	0
347	20240422	153700	88822820	4445	4445	4445	4445	0
348	20240422	153600	88822820	4445	4445	4445	4445	0
349	20240422	153500	88822820	4445	4445	4445	4445	0
350	20240422	153400	88822820	4445	4445	4445	4445	0
351	20240422	153300	88822820	4445	4445	4445	4445	0
352	20240422	153200	88822820	4445	4445	4445	4445	0
353	20240422	153100	88822820	4445	4445	4445	4445	0
354	20240422	153000	88822820	4445	4445	4445	4445	890
355	20240422	152900	84866770	4445	4445	4445	4445	0
356	20240422	152800	84866770	4445	4445	4445	4445	0
357	20240422	152700	84866770	4445	4445	4445	4445	0
358	20240422	152600	84866770	4445	4445	4445	4445	0
359	20240422	152500	84866770	4445	4445	4445	4445	0
360	20240422	152400	84866770	4445	4445	4445	4445	0
361	20240422	152300	84866770	4445	4445	4445	4445	0
362	20240422	152200	84866770	4445	4445	4445	4445	0
363	20240422	152100	84866770	4445	4445	4445	4445	0
364	20240422	152000	84866770	4445	4445	4445	4445	0
365	20240422	151900	84866770	4445	4435	4445	4435	1000
366	20240422	151800	80430615	4435	4435	4435	4435	0
367	20240422	151700	80430615	4435	4435	4435	4435	0
368	20240422	151600	80430615	4435	4435	4435	4435	0
369	20240422	151500	80430615	4435	4435	4435	4435	0
370	20240422	151400	80430615	4435	4435	4435	4435	300
371	20240422	151300	79100115	4405	4405	4405	4405	0
372	20240422	151200	79100115	4405	4405	4405	4405	150
373	20240422	151100	78439365	4435	4435	4435	4435	0
374	20240422	151000	78439365	4435	4435	4435	4435	1
375	20240422	150900	78434930	4435	4435	4435	4435	0
376	20240422	150800	78434930	4435	4435	4435	4435	0
377	20240422	150700	78434930	4435	4435	4435	4435	0
378	20240422	150600	78434930	4435	4435	4435	4435	0
379	20240422	150500	78434930	4435	4435	4435	4435	0
380	20240422	150400	78434930	4435	4435	4435	4435	0
381	20240422	150300	78434930	4435	4435	4435	4435	0
382	20240422	150200	78434930	4435	4435	4435	4435	0
383	20240422	150100	78434930	4435	4435	4435	4435	0
384	20240422	150000	78434930	4435	4435	4435	4435	0
385	20240422	145900	78434930	4435	4435	4435	4435	0
386	20240422	145800	78434930	4435	4435	4435	4435	0
387	20240422	145700	78434930	4435	4435	4435	4435	0
388	20240422	145600	78434930	4435	4435	4435	4435	0
389	20240422	145500	78434930	4435	4435	4435	4435	0
390	20240422	145400	78434930	4435	4435	4435	4435	0
391	20240422	145300	78434930	4435	4435	4435	4435	0
392	20240422	145200	78434930	4435	4435	4435	4435	0
393	20240422	145100	78434930	4435	4435	4435	4435	0
394	20240422	145000	78434930	4435	4435	4435	4435	0
395	20240422	144900	78434930	4435	4435	4435	4435	200
396	20240422	144800	77547930	4435	4435	4435	4435	0
397	20240422	144700	77547930	4435	4435	4435	4435	0
398	20240422	144600	77547930	4435	4435	4435	4435	1
399	20240422	144500	77543495	4405	4405	4405	4405	0
400	20240422	144400	77543495	4405	4405	4405	4405	0
401	20240422	144300	77543495	4405	4410	4410	4405	300
402	20240422	144200	76220645	4445	4445	4445	4445	0
403	20240422	144100	76220645	4445	4445	4445	4445	0
404	20240422	144000	76220645	4445	4420	4445	4420	1000
405	20240422	143900	71776675	4420	4420	4420	4420	0
406	20240422	143800	71776675	4420	4420	4420	4420	0
407	20240422	143700	71776675	4420	4420	4420	4420	10
408	20240422	143600	71732475	4405	4405	4405	4405	0
409	20240422	143500	71732475	4405	4405	4405	4405	0
410	20240422	143400	71732475	4405	4405	4405	4405	0
411	20240422	143300	71732475	4405	4405	4405	4405	0
412	20240422	143200	71732475	4405	4405	4405	4405	0
413	20240422	143100	71732475	4405	4405	4405	4405	0
414	20240422	143000	71732475	4405	4405	4405	4405	0
415	20240422	142900	71732475	4405	4405	4405	4405	0
416	20240422	142800	71732475	4405	4405	4405	4405	20
417	20240422	142700	71644375	4405	4405	4405	4405	0
418	20240422	142600	71644375	4405	4415	4415	4405	14
419	20240422	142500	71582690	4420	4420	4420	4420	2
420	20240422	142400	71573850	4420	4420	4420	4420	0
421	20240422	142300	71573850	4420	4420	4420	4420	0
422	20240422	142200	71573850	4420	4420	4420	4420	1
423	20240422	142100	71569430	4405	4405	4405	4405	0
424	20240422	142000	71569430	4405	4405	4405	4405	0
425	20240422	141900	71569430	4405	4405	4405	4405	0
426	20240422	141800	71569430	4405	4410	4410	4405	50
427	20240422	141700	71349145	4420	4420	4420	4420	0
428	20240422	141600	71349145	4420	4420	4420	4420	0
429	20240422	141500	71349145	4420	4420	4420	4420	0
430	20240422	141400	71349145	4420	4420	4420	4420	0
431	20240422	141300	71349145	4420	4420	4420	4420	0
432	20240422	141200	71349145	4420	4420	4420	4420	0
433	20240422	141100	71349145	4420	4420	4420	4420	1
434	20240422	141000	71344725	4410	4420	4420	4410	23
435	20240422	140900	71243095	4420	4420	4420	4420	0
436	20240422	140800	71243095	4420	4420	4420	4420	0
437	20240422	140700	71243095	4420	4420	4420	4420	222
438	20240422	140600	70261855	4420	4420	4420	4420	0
439	20240422	140500	70261855	4420	4420	4420	4420	0
440	20240422	140400	70261855	4420	4420	4420	4420	0
441	20240422	140300	70261855	4420	4420	4420	4420	5
442	20240422	140200	70239755	4410	4410	4410	4410	0
443	20240422	140100	70239755	4410	4410	4410	4410	0
444	20240422	140000	70239755	4410	4410	4410	4410	0
445	20240422	135900	70239755	4410	4415	4415	4410	82
446	20240422	135800	69878125	4415	4415	4415	4415	0
447	20240422	135700	69878125	4415	4415	4415	4415	1
448	20240422	135600	69873710	4410	4410	4410	4410	0
449	20240422	135500	69873710	4410	4410	4410	4410	0
450	20240422	135400	69873710	4410	4410	4410	4410	0
451	20240422	135300	69873710	4410	4410	4410	4410	0
452	20240422	135200	69873710	4410	4410	4410	4410	0
453	20240422	135100	69873710	4410	4410	4410	4410	0
454	20240422	135000	69873710	4410	4410	4410	4410	31
455	20240422	134900	69737000	4415	4415	4415	4415	0
456	20240422	134800	69737000	4415	4415	4415	4415	0
457	20240422	134700	69737000	4415	4415	4415	4415	0
458	20240422	134600	69737000	4415	4415	4415	4415	5
459	20240422	134500	69714925	4410	4410	4410	4410	0
460	20240422	134400	69714925	4410	4410	4410	4410	0
461	20240422	134300	69714925	4410	4410	4410	4410	0
462	20240422	134200	69714925	4410	4410	4410	4410	0
463	20240422	134100	69714925	4410	4410	4410	4410	0
464	20240422	134000	69714925	4410	4410	4410	4410	0
465	20240422	133900	69714925	4410	4410	4410	4410	0
466	20240422	133800	69714925	4410	4410	4410	4410	0
467	20240422	133700	69714925	4410	4410	4410	4410	0
468	20240422	133600	69714925	4410	4410	4410	4410	4
469	20240422	133500	69697285	4425	4425	4425	4425	0
470	20240422	133400	69697285	4425	4425	4425	4425	0
471	20240422	133300	69697285	4425	4425	4425	4425	0
472	20240422	133200	69697285	4425	4425	4425	4425	0
473	20240422	133100	69697285	4425	4425	4425	4425	0
474	20240422	133000	69697285	4425	4425	4425	4425	0
475	20240422	132900	69697285	4425	4425	4425	4425	0
476	20240422	132800	69697285	4425	4425	4425	4425	0
477	20240422	132700	69697285	4425	4425	4425	4425	0
478	20240422	132600	69697285	4425	4425	4425	4425	0
479	20240422	132500	69697285	4425	4425	4425	4425	14
480	20240422	132400	69635335	4425	4425	4425	4425	0
481	20240422	132300	69635335	4425	4425	4425	4425	0
482	20240422	132200	69635335	4425	4425	4425	4425	0
483	20240422	132100	69635335	4425	4425	4425	4425	0
484	20240422	132000	69635335	4425	4425	4425	4425	0
485	20240422	131900	69635335	4425	4425	4425	4425	0
486	20240422	131800	69635335	4425	4425	4425	4425	0
487	20240422	131700	69635335	4425	4425	4425	4425	0
488	20240422	131600	69635335	4425	4425	4425	4425	0
489	20240422	131500	69635335	4425	4425	4425	4425	0
490	20240422	131400	69635335	4425	4425	4425	4425	0
491	20240422	131300	69635335	4425	4425	4425	4425	0
492	20240422	131200	69635335	4425	4425	4425	4425	0
493	20240422	131100	69635335	4425	4425	4425	4425	0
494	20240422	131000	69635335	4425	4425	4425	4425	0
495	20240422	130900	69635335	4425	4425	4425	4425	0
496	20240422	130800	69635335	4425	4425	4425	4425	0
497	20240422	130700	69635335	4425	4410	4425	4410	202
498	20240422	130600	68744485	4425	4425	4425	4425	0
499	20240422	130500	68744485	4425	4425	4425	4425	0
500	20240422	130400	68744485	4425	4425	4425	4425	0
501	20240422	130300	68744485	4425	4425	4425	4425	0
502	20240422	130200	68744485	4425	4425	4425	4425	0
503	20240422	130100	68744485	4425	4425	4425	4425	0
504	20240422	130000	68744485	4425	4425	4425	4425	0
505	20240422	125900	68744485	4425	4425	4425	4425	0
506	20240422	125800	68744485	4425	4425	4425	4425	0
507	20240422	125700	68744485	4425	4425	4425	4425	2
508	20240422	125600	68735635	4410	4410	4410	4410	0
509	20240422	125500	68735635	4410	4410	4410	4410	0
510	20240422	125400	68735635	4410	4410	4410	4410	1
511	20240422	125300	68731225	4420	4420	4420	4420	0
512	20240422	125200	68731225	4420	4420	4420	4420	0
513	20240422	125100	68731225	4420	4420	4420	4420	0
514	20240422	125000	68731225	4420	4420	4420	4420	0
515	20240422	124900	68731225	4420	4420	4420	4420	0
516	20240422	124800	68731225	4420	4420	4420	4420	0
517	20240422	124700	68731225	4420	4420	4420	4420	2
518	20240422	124600	68722385	4430	4430	4430	4430	0
519	20240422	124500	68722385	4430	4430	4430	4430	0
520	20240422	124400	68722385	4430	4430	4430	4430	0
521	20240422	124300	68722385	4430	4430	4430	4430	0
522	20240422	124200	68722385	4430	4430	4430	4430	0
523	20240422	124100	68722385	4430	4430	4430	4430	0
524	20240422	124000	68722385	4430	4430	4430	4430	0
525	20240422	123900	68722385	4430	4430	4430	4430	0
526	20240422	123800	68722385	4430	4430	4430	4430	0
527	20240422	123700	68722385	4430	4430	4430	4430	0
528	20240422	123600	68722385	4430	4430	4430	4430	0
529	20240422	123500	68722385	4430	4430	4430	4430	0
530	20240422	123400	68722385	4430	4430	4430	4430	0
531	20240422	123300	68722385	4430	4430	4430	4430	0
532	20240422	123200	68722385	4430	4430	4430	4430	0
533	20240422	123100	68722385	4430	4430	4430	4430	0
534	20240422	123000	68722385	4430	4430	4430	4430	0
535	20240422	122900	68722385	4430	4430	4430	4430	0
536	20240422	122800	68722385	4430	4430	4430	4430	0
537	20240422	122700	68722385	4430	4430	4430	4430	0
538	20240422	122600	68722385	4430	4430	4430	4430	2
539	20240422	122500	68713525	4430	4430	4430	4430	0
540	20240422	122400	68713525	4430	4430	4430	4430	0
541	20240422	122300	68713525	4430	4430	4430	4430	0
542	20240422	122200	68713525	4430	4430	4430	4430	0
543	20240422	122100	68713525	4430	4430	4430	4430	0
544	20240422	122000	68713525	4430	4430	4430	4430	0
545	20240422	121900	68713525	4430	4430	4430	4430	0
546	20240422	121800	68713525	4430	4430	4430	4430	0
547	20240422	121700	68713525	4430	4430	4430	4430	0
548	20240422	121600	68713525	4430	4430	4430	4430	2
549	20240422	121500	68704665	4430	4430	4430	4430	0
550	20240422	121400	68704665	4430	4430	4430	4430	0
551	20240422	121300	68704665	4430	4430	4430	4430	0
552	20240422	121200	68704665	4430	4425	4430	4425	7
553	20240422	121100	68673680	4410	4420	4420	4410	242
554	20240422	121000	67605100	4430	4430	4430	4430	0
555	20240422	120900	67605100	4430	4430	4430	4430	0
556	20240422	120800	67605100	4430	4430	4430	4430	0
557	20240422	120700	67605100	4430	4430	4430	4430	0
558	20240422	120600	67605100	4430	4430	4430	4430	0
559	20240422	120500	67605100	4430	4430	4430	4430	3
560	20240422	120400	67591810	4445	4445	4445	4445	0
561	20240422	120300	67591810	4445	4445	4445	4445	0
562	20240422	120200	67591810	4445	4445	4445	4445	0
563	20240422	120100	67591810	4445	4445	4445	4445	0
564	20240422	120000	67591810	4445	4445	4445	4445	0
565	20240422	115900	67591810	4445	4445	4445	4445	0
566	20240422	115800	67591810	4445	4445	4445	4445	0
567	20240422	115700	67591810	4445	4445	4445	4445	1
568	20240422	115600	67587365	4430	4430	4430	4430	0
569	20240422	115500	67587365	4430	4430	4430	4430	0
570	20240422	115400	67587365	4430	4430	4430	4430	0
571	20240422	115300	67587365	4430	4430	4430	4430	0
572	20240422	115200	67587365	4430	4430	4430	4430	0
573	20240422	115100	67587365	4430	4430	4430	4430	0
574	20240422	115000	67587365	4430	4430	4430	4430	161
575	20240422	114900	66874135	4455	4455	4455	4455	0
576	20240422	114800	66874135	4455	4455	4455	4455	0
577	20240422	114700	66874135	4455	4455	4455	4455	0
578	20240422	114600	66874135	4455	4455	4455	4455	0
579	20240422	114500	66874135	4455	4455	4455	4455	0
580	20240422	114400	66874135	4455	4455	4455	4455	0
581	20240422	114300	66874135	4455	4455	4455	4455	50
582	20240422	114200	66651385	4455	4455	4455	4455	0
583	20240422	114100	66651385	4455	4455	4455	4455	0
584	20240422	114000	66651385	4455	4455	4455	4455	0
585	20240422	113900	66651385	4455	4455	4455	4455	0
586	20240422	113800	66651385	4455	4455	4455	4455	0
587	20240422	113700	66651385	4455	4455	4455	4455	0
588	20240422	113600	66651385	4455	4455	4455	4455	0
589	20240422	113500	66651385	4455	4455	4455	4455	0
590	20240422	113400	66651385	4455	4455	4455	4455	2
591	20240422	113300	66642475	4430	4430	4430	4430	0
592	20240422	113200	66642475	4430	4430	4430	4430	2
593	20240422	113100	66633615	4430	4430	4430	4430	0
594	20240422	113000	66633615	4430	4430	4430	4430	0
595	20240422	112900	66633615	4430	4430	4430	4430	1
596	20240422	112800	66629185	4430	4430	4430	4430	0
597	20240422	112700	66629185	4430	4460	4460	4430	77
598	20240422	112600	66287775	4430	4430	4430	4430	2
599	20240422	112500	66278915	4465	4465	4465	4465	0
600	20240422	112400	66278915	4465	4465	4465	4465	0
601	20240422	112300	66278915	4465	4465	4465	4465	0
602	20240422	112200	66278915	4465	4465	4465	4465	0
603	20240422	112100	66278915	4465	4465	4465	4465	0
604	20240422	112000	66278915	4465	4465	4465	4465	20
605	20240422	111900	66189615	4465	4465	4465	4465	20
606	20240422	111800	66100315	4455	4460	4470	4445	676
607	20240422	111700	63094230	4470	4470	4470	4470	0
608	20240422	111600	63094230	4470	4470	4470	4470	0
609	20240422	111500	63094230	4470	4470	4470	4470	1
610	20240422	111400	63089760	4505	4505	4505	4505	1
611	20240422	111300	63085255	4505	4505	4505	4505	0
612	20240422	111200	63085255	4505	4505	4505	4505	30
613	20240422	111100	62950105	4585	4585	4585	4585	0
614	20240422	111000	62950105	4585	4550	4595	4550	828
615	20240422	110900	59151495	4550	4415	4575	4415	2002
616	20240422	110800	50131765	4415	4410	4415	4410	129
617	20240422	110700	49562715	4410	4410	4410	4410	0
618	20240422	110600	49562715	4410	4410	4410	4410	1
619	20240422	110500	49558305	4405	4405	4405	4405	0
620	20240422	110400	49558305	4405	4405	4405	4405	0
621	20240422	110300	49558305	4405	4405	4405	4405	0
622	20240422	110200	49558305	4405	4405	4405	4405	0
623	20240422	110100	49558305	4405	4405	4405	4405	0
624	20240422	110000	49558305	4405	4405	4405	4405	0
625	20240422	105900	49558305	4405	4405	4405	4405	0
626	20240422	105800	49558305	4405	4405	4405	4405	0
627	20240422	105700	49558305	4405	4405	4405	4405	0
628	20240422	105600	49558305	4405	4405	4405	4405	0
629	20240422	105500	49558305	4405	4405	4405	4405	0
630	20240422	105400	49558305	4405	4405	4405	4405	0
631	20240422	105300	49558305	4405	4405	4405	4405	0
632	20240422	105200	49558305	4405	4405	4405	4405	0
633	20240422	105100	49558305	4405	4405	4405	4405	0
634	20240422	105000	49558305	4405	4405	4405	4405	0
635	20240422	104900	49558305	4405	4405	4405	4405	0
636	20240422	104800	49558305	4405	4405	4405	4405	0
637	20240422	104700	49558305	4405	4405	4405	4405	0
638	20240422	104600	49558305	4405	4405	4405	4405	56
639	20240422	104500	49311625	4405	4405	4405	4405	0
640	20240422	104400	49311625	4405	4405	4405	4405	268
641	20240422	104300	48131085	4410	4410	4410	4410	0
642	20240422	104200	48131085	4410	4405	4410	4405	112
643	20240422	104100	47637575	4390	4390	4390	4390	0
644	20240422	104000	47637575	4390	4390	4390	4390	0
645	20240422	103900	47637575	4390	4390	4390	4390	0
646	20240422	103800	47637575	4390	4390	4390	4390	0
647	20240422	103700	47637575	4390	4390	4390	4390	0
648	20240422	103600	47637575	4390	4390	4390	4390	0
649	20240422	103500	47637575	4390	4390	4390	4390	0
650	20240422	103400	47637575	4390	4390	4390	4390	0
651	20240422	103300	47637575	4390	4390	4390	4390	0
652	20240422	103200	47637575	4390	4390	4390	4390	0
653	20240422	103100	47637575	4390	4390	4390	4390	0
654	20240422	103000	47637575	4390	4390	4390	4390	0
655	20240422	102900	47637575	4390	4390	4390	4390	0
656	20240422	102800	47637575	4390	4390	4390	4390	0
657	20240422	102700	47637575	4390	4390	4390	4390	0
658	20240422	102600	47637575	4390	4390	4390	4390	0
659	20240422	102500	47637575	4390	4390	4390	4390	0
660	20240422	102400	47637575	4390	4390	4390	4390	0
661	20240422	102300	47637575	4390	4390	4390	4390	0
662	20240422	102200	47637575	4390	4390	4390	4390	0
663	20240422	102100	47637575	4390	4390	4390	4390	24
664	20240422	102000	47532215	4370	4370	4370	4370	0
665	20240422	101900	47532215	4370	4390	4390	4370	2376
666	20240422	101800	37129615	4395	4395	4395	4395	252
667	20240422	101700	36022075	4400	4400	4400	4400	749
668	20240422	101600	32726475	4405	4405	4405	4405	0
669	20240422	101500	32726475	4405	4405	4405	4405	0
670	20240422	101400	32726475	4405	4405	4405	4405	67
671	20240422	101300	32431340	4405	4405	4405	4405	596
672	20240422	101200	29805960	4410	4410	4410	4410	23
673	20240422	101100	29704530	4410	4410	4410	4410	81
674	20240422	101000	29347320	4415	4415	4415	4415	0
675	20240422	100900	29347320	4415	4420	4420	4415	24
676	20240422	100800	29241355	4420	4420	4420	4420	0
677	20240422	100700	29241355	4420	4420	4420	4420	10
678	20240422	100600	29197155	4420	4420	4420	4420	10
679	20240422	100500	29152955	4420	4420	4420	4420	6
680	20240422	100400	29126435	4420	4420	4420	4420	0
681	20240422	100300	29126435	4420	4420	4420	4420	0
682	20240422	100200	29126435	4420	4420	4420	4420	0
683	20240422	100100	29126435	4420	4420	4420	4420	1
684	20240422	100000	29122015	4420	4420	4420	4420	0
685	20240422	095900	29122015	4420	4420	4420	4420	0
686	20240422	095800	29122015	4420	4420	4420	4420	19
687	20240422	095700	29038035	4420	4420	4420	4420	0
688	20240422	095600	29038035	4420	4420	4420	4420	0
689	20240422	095500	29038035	4420	4420	4420	4420	2
690	20240422	095400	29029195	4420	4420	4420	4420	35
691	20240422	095300	28874495	4420	4420	4420	4420	4200
692	20240422	095200	10310495	4415	4415	4415	4415	12
693	20240422	095100	10257515	4420	4420	4420	4420	0
694	20240422	095000	10257515	4420	4420	4420	4420	0
695	20240422	094900	10257515	4420	4420	4420	4420	0
696	20240422	094800	10257515	4420	4420	4420	4420	2
697	20240422	094700	10248675	4420	4420	4420	4420	0
698	20240422	094600	10248675	4420	4420	4420	4420	30
699	20240422	094500	10116075	4425	4425	4425	4425	0
700	20240422	094400	10116075	4425	4425	4425	4425	41
701	20240422	094300	9934650	4445	4445	4445	4445	0
702	20240422	094200	9934650	4445	4445	4445	4445	0
703	20240422	094100	9934650	4445	4445	4445	4445	0
704	20240422	094000	9934650	4445	4445	4445	4445	0
705	20240422	093900	9934650	4445	4445	4445	4445	0
706	20240422	093800	9934650	4445	4445	4445	4445	0
707	20240422	093700	9934650	4445	4445	4445	4445	0
708	20240422	093600	9934650	4445	4445	4445	4445	10
709	20240422	093500	9890200	4450	4450	4450	4450	0
710	20240422	093400	9890200	4450	4440	4450	4440	11
711	20240422	093300	9841330	4420	4420	4420	4420	0
712	20240422	093200	9841330	4420	4420	4420	4420	1
713	20240422	093100	9836910	4445	4445	4445	4445	0
714	20240422	093000	9836910	4445	4445	4445	4445	0
715	20240422	092900	9836910	4445	4445	4445	4445	0
716	20240422	092800	9836910	4445	4445	4445	4445	1
717	20240422	092700	9832465	4445	4445	4445	4445	0
718	20240422	092600	9832465	4445	4445	4445	4445	0
719	20240422	092500	9832465	4445	4445	4445	4445	0
720	20240422	092400	9832465	4445	4445	4445	4445	0
721	20240422	092300	9832465	4445	4445	4445	4445	50
722	20240422	092200	9610215	4425	4425	4425	4425	0
723	20240422	092100	9610215	4425	4440	4445	4425	493
724	20240422	092000	7425640	4440	4440	4440	4440	10
725	20240422	091900	7381240	4425	4440	4440	4425	11
726	20240422	091800	7332550	4425	4435	4435	4425	172
727	20240422	091700	6571070	4435	4435	4435	4435	0
728	20240422	091600	6571070	4435	4435	4435	4435	0
729	20240422	091500	6571070	4435	4435	4435	4435	2
730	20240422	091400	6562200	4435	4435	4435	4435	0
731	20240422	091300	6562200	4435	4435	4435	4435	0
732	20240422	091200	6562200	4435	4435	4435	4435	0
733	20240422	091100	6562200	4435	4435	4435	4435	2
734	20240422	091000	6553330	4385	4385	4385	4385	0
735	20240422	090900	6553330	4385	4400	4435	4385	63
736	20240422	090800	6276345	4400	4400	4400	4400	0
737	20240422	090700	6276345	4400	4400	4400	4400	3
738	20240422	090600	6263145	4400	4400	4400	4400	0
739	20240422	090500	6263145	4400	4400	4400	4400	0
740	20240422	090400	6263145	4400	4405	4405	4400	100
741	20240422	090300	5823085	4440	4440	4440	4440	1
742	20240422	090200	5818645	4445	4445	4445	4445	1
743	20240422	090100	5814200	4440	4440	4440	4375	1110
744	20240422	090000	893440	4440	4445	4445	4440	201