KissMeData/309960/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210800	105717225	4150	4150	4150	4150	211
3	20240422	210700	105717225	4150	4150	4150	4150	0
4	20240422	210600	105717225	4150	4150	4150	4150	0
5	20240422	210500	105717225	4150	4150	4150	4150	0
6	20240422	210400	105717225	4150	4150	4150	4150	0
7	20240422	210300	105717225	4150	4150	4150	4150	0
8	20240422	210200	105717225	4150	4150	4150	4150	0
9	20240422	210100	105717225	4150	4150	4150	4150	0
10	20240422	210000	105717225	4150	4150	4150	4150	0
11	20240422	205900	105717225	4150	4150	4150	4150	0
12	20240422	205800	105717225	4150	4150	4150	4150	0
13	20240422	205700	105717225	4150	4150	4150	4150	0
14	20240422	205600	105717225	4150	4150	4150	4150	0
15	20240422	205500	105717225	4150	4150	4150	4150	0
16	20240422	205400	105717225	4150	4150	4150	4150	0
17	20240422	205300	105717225	4150	4150	4150	4150	0
18	20240422	205200	105717225	4150	4150	4150	4150	0
19	20240422	205100	105717225	4150	4150	4150	4150	0
20	20240422	205000	105717225	4150	4150	4150	4150	0
21	20240422	204900	105717225	4150	4150	4150	4150	0
22	20240422	204800	105717225	4150	4150	4150	4150	0
23	20240422	204700	105717225	4150	4150	4150	4150	0
24	20240422	204600	105717225	4150	4150	4150	4150	0
25	20240422	204500	105717225	4150	4150	4150	4150	0
26	20240422	204400	105717225	4150	4150	4150	4150	0
27	20240422	204300	105717225	4150	4150	4150	4150	0
28	20240422	204200	105717225	4150	4150	4150	4150	0
29	20240422	204100	105717225	4150	4150	4150	4150	0
30	20240422	204000	105717225	4150	4150	4150	4150	0
31	20240422	203900	105717225	4150	4150	4150	4150	0
32	20240422	203800	105717225	4150	4150	4150	4150	211
33	20240422	203700	105717225	4150	4150	4150	4150	0
34	20240422	203600	105717225	4150	4150	4150	4150	0
35	20240422	203500	105717225	4150	4150	4150	4150	0
36	20240422	203400	105717225	4150	4150	4150	4150	0
37	20240422	203300	105717225	4150	4150	4150	4150	0
38	20240422	203200	105717225	4150	4150	4150	4150	0
39	20240422	203100	105717225	4150	4150	4150	4150	0
40	20240422	203000	105717225	4150	4150	4150	4150	0
41	20240422	202900	105717225	4150	4150	4150	4150	0
42	20240422	202800	105717225	4150	4150	4150	4150	0
43	20240422	202700	105717225	4150	4150	4150	4150	0
44	20240422	202600	105717225	4150	4150	4150	4150	0
45	20240422	202500	105717225	4150	4150	4150	4150	0
46	20240422	202400	105717225	4150	4150	4150	4150	0
47	20240422	202300	105717225	4150	4150	4150	4150	0
48	20240422	202200	105717225	4150	4150	4150	4150	0
49	20240422	202100	105717225	4150	4150	4150	4150	0
50	20240422	202000	105717225	4150	4150	4150	4150	0
51	20240422	201900	105717225	4150	4150	4150	4150	0
52	20240422	201800	105717225	4150	4150	4150	4150	0
53	20240422	201700	105717225	4150	4150	4150	4150	0
54	20240422	201600	105717225	4150	4150	4150	4150	0
55	20240422	201500	105717225	4150	4150	4150	4150	0
56	20240422	201400	105717225	4150	4150	4150	4150	0
57	20240422	201300	105717225	4150	4150	4150	4150	0
58	20240422	201200	105717225	4150	4150	4150	4150	0
59	20240422	201100	105717225	4150	4150	4150	4150	0
60	20240422	201000	105717225	4150	4150	4150	4150	0
61	20240422	200900	105717225	4150	4150	4150	4150	0
62	20240422	200800	105717225	4150	4150	4150	4150	211
63	20240422	200700	105717225	4150	4150	4150	4150	0
64	20240422	200600	105717225	4150	4150	4150	4150	0
65	20240422	200500	105717225	4150	4150	4150	4150	0
66	20240422	200400	105717225	4150	4150	4150	4150	0
67	20240422	200300	105717225	4150	4150	4150	4150	0
68	20240422	200200	105717225	4150	4150	4150	4150	0
69	20240422	200100	105717225	4150	4150	4150	4150	0
70	20240422	200000	105717225	4150	4150	4150	4150	0
71	20240422	195900	105717225	4150	4150	4150	4150	0
72	20240422	195800	105717225	4150	4150	4150	4150	0
73	20240422	195700	105717225	4150	4150	4150	4150	0
74	20240422	195600	105717225	4150	4150	4150	4150	0
75	20240422	195500	105717225	4150	4150	4150	4150	0
76	20240422	195400	105717225	4150	4150	4150	4150	0
77	20240422	195300	105717225	4150	4150	4150	4150	0
78	20240422	195200	105717225	4150	4150	4150	4150	0
79	20240422	195100	105717225	4150	4150	4150	4150	0
80	20240422	195000	105717225	4150	4150	4150	4150	0
81	20240422	194900	105717225	4150	4150	4150	4150	0
82	20240422	194800	105717225	4150	4150	4150	4150	0
83	20240422	194700	105717225	4150	4150	4150	4150	0
84	20240422	194600	105717225	4150	4150	4150	4150	0
85	20240422	194500	105717225	4150	4150	4150	4150	0
86	20240422	194400	105717225	4150	4150	4150	4150	0
87	20240422	194300	105717225	4150	4150	4150	4150	0
88	20240422	194200	105717225	4150	4150	4150	4150	0
89	20240422	194100	105717225	4150	4150	4150	4150	0
90	20240422	194000	105717225	4150	4150	4150	4150	0
91	20240422	193900	105717225	4150	4150	4150	4150	0
92	20240422	193800	105717225	4150	4150	4150	4150	211
93	20240422	193700	105717225	4150	4150	4150	4150	0
94	20240422	193600	105717225	4150	4150	4150	4150	0
95	20240422	193500	105717225	4150	4150	4150	4150	0
96	20240422	193400	105717225	4150	4150	4150	4150	0
97	20240422	193300	105717225	4150	4150	4150	4150	0
98	20240422	193200	105717225	4150	4150	4150	4150	0
99	20240422	193100	105717225	4150	4150	4150	4150	0
100	20240422	193000	105717225	4150	4150	4150	4150	0
101	20240422	192900	105717225	4150	4150	4150	4150	0
102	20240422	192800	105717225	4150	4150	4150	4150	0
103	20240422	192700	105717225	4150	4150	4150	4150	0
104	20240422	192600	105717225	4150	4150	4150	4150	0
105	20240422	192500	105717225	4150	4150	4150	4150	0
106	20240422	192400	105717225	4150	4150	4150	4150	0
107	20240422	192300	105717225	4150	4150	4150	4150	0
108	20240422	192200	105717225	4150	4150	4150	4150	0
109	20240422	192100	105717225	4150	4150	4150	4150	0
110	20240422	192000	105717225	4150	4150	4150	4150	0
111	20240422	191900	105717225	4150	4150	4150	4150	0
112	20240422	191800	105717225	4150	4150	4150	4150	0
113	20240422	191700	105717225	4150	4150	4150	4150	0
114	20240422	191600	105717225	4150	4150	4150	4150	0
115	20240422	191500	105717225	4150	4150	4150	4150	0
116	20240422	191400	105717225	4150	4150	4150	4150	0
117	20240422	191300	105717225	4150	4150	4150	4150	0
118	20240422	191200	105717225	4150	4150	4150	4150	0
119	20240422	191100	105717225	4150	4150	4150	4150	0
120	20240422	191000	105717225	4150	4150	4150	4150	0
121	20240422	190900	105717225	4150	4150	4150	4150	0
122	20240422	190800	105717225	4150	4150	4150	4150	211
123	20240422	190700	105717225	4150	4150	4150	4150	0
124	20240422	190600	105717225	4150	4150	4150	4150	0
125	20240422	190500	105717225	4150	4150	4150	4150	0
126	20240422	190400	105717225	4150	4150	4150	4150	0
127	20240422	190300	105717225	4150	4150	4150	4150	0
128	20240422	190200	105717225	4150	4150	4150	4150	0
129	20240422	190100	105717225	4150	4150	4150	4150	0
130	20240422	190000	105717225	4150	4150	4150	4150	0
131	20240422	185900	105717225	4150	4150	4150	4150	0
132	20240422	185800	105717225	4150	4150	4150	4150	0
133	20240422	185700	105717225	4150	4150	4150	4150	0
134	20240422	185600	105717225	4150	4150	4150	4150	0
135	20240422	185500	105717225	4150	4150	4150	4150	0
136	20240422	185400	105717225	4150	4150	4150	4150	0
137	20240422	185300	105717225	4150	4150	4150	4150	0
138	20240422	185200	105717225	4150	4150	4150	4150	0
139	20240422	185100	105717225	4150	4150	4150	4150	0
140	20240422	185000	105717225	4150	4150	4150	4150	0
141	20240422	184900	105717225	4150	4150	4150	4150	0
142	20240422	184800	105717225	4150	4150	4150	4150	0
143	20240422	184700	105717225	4150	4150	4150	4150	0
144	20240422	184600	105717225	4150	4150	4150	4150	0
145	20240422	184500	105717225	4150	4150	4150	4150	0
146	20240422	184400	105717225	4150	4150	4150	4150	0
147	20240422	184300	105717225	4150	4150	4150	4150	0
148	20240422	184200	105717225	4150	4150	4150	4150	0
149	20240422	184100	105717225	4150	4150	4150	4150	0
150	20240422	184000	105717225	4150	4150	4150	4150	0
151	20240422	183900	105717225	4150	4150	4150	4150	0
152	20240422	183800	105717225	4150	4150	4150	4150	211
153	20240422	183700	105717225	4150	4150	4150	4150	0
154	20240422	183600	105717225	4150	4150	4150	4150	0
155	20240422	183500	105717225	4150	4150	4150	4150	0
156	20240422	183400	105717225	4150	4150	4150	4150	0
157	20240422	183300	105717225	4150	4150	4150	4150	0
158	20240422	183200	105717225	4150	4150	4150	4150	0
159	20240422	183100	105717225	4150	4150	4150	4150	0
160	20240422	183000	105717225	4150	4150	4150	4150	0
161	20240422	182900	105717225	4150	4150	4150	4150	0
162	20240422	182800	105717225	4150	4150	4150	4150	0
163	20240422	182700	105717225	4150	4150	4150	4150	0
164	20240422	182600	105717225	4150	4150	4150	4150	0
165	20240422	182500	105717225	4150	4150	4150	4150	0
166	20240422	182400	105717225	4150	4150	4150	4150	0
167	20240422	182300	105717225	4150	4150	4150	4150	0
168	20240422	182200	105717225	4150	4150	4150	4150	0
169	20240422	182100	105717225	4150	4150	4150	4150	0
170	20240422	182000	105717225	4150	4150	4150	4150	0
171	20240422	181900	105717225	4150	4150	4150	4150	0
172	20240422	181800	105717225	4150	4150	4150	4150	0
173	20240422	181700	105717225	4150	4150	4150	4150	0
174	20240422	181600	105717225	4150	4150	4150	4150	0
175	20240422	181500	105717225	4150	4150	4150	4150	0
176	20240422	181400	105717225	4150	4150	4150	4150	0
177	20240422	181300	105717225	4150	4150	4150	4150	0
178	20240422	181200	105717225	4150	4150	4150	4150	0
179	20240422	181100	105717225	4150	4150	4150	4150	0
180	20240422	181000	105717225	4150	4150	4150	4150	0
181	20240422	180900	105717225	4150	4150	4150	4150	0
182	20240422	180800	105717225	4150	4150	4150	4150	211
183	20240422	180700	105717225	4150	4150	4150	4150	0
184	20240422	180600	105717225	4150	4150	4150	4150	0
185	20240422	180500	105717225	4150	4150	4150	4150	0
186	20240422	180400	105717225	4150	4150	4150	4150	0
187	20240422	180300	105717225	4150	4150	4150	4150	0
188	20240422	180200	105717225	4150	4150	4150	4150	0
189	20240422	180100	105717225	4150	4150	4150	4150	0
190	20240422	180000	105717225	4150	4150	4150	4150	0
191	20240422	175900	105717225	4150	4150	4150	4150	0
192	20240422	175800	105717225	4150	4150	4150	4150	0
193	20240422	175700	105717225	4150	4150	4150	4150	0
194	20240422	175600	105717225	4150	4150	4150	4150	0
195	20240422	175500	105717225	4150	4150	4150	4150	0
196	20240422	175400	105717225	4150	4150	4150	4150	0
197	20240422	175300	105717225	4150	4150	4150	4150	0
198	20240422	175200	105717225	4150	4150	4150	4150	0
199	20240422	175100	105717225	4150	4150	4150	4150	0
200	20240422	175000	105717225	4150	4150	4150	4150	0
201	20240422	174900	105717225	4150	4150	4150	4150	0
202	20240422	174800	105717225	4150	4150	4150	4150	0
203	20240422	174700	105717225	4150	4150	4150	4150	0
204	20240422	174600	105717225	4150	4150	4150	4150	0
205	20240422	174500	105717225	4150	4150	4150	4150	0
206	20240422	174400	105717225	4150	4150	4150	4150	0
207	20240422	174300	105717225	4150	4150	4150	4150	0
208	20240422	174200	105717225	4150	4150	4150	4150	0
209	20240422	174100	105717225	4150	4150	4150	4150	0
210	20240422	174000	105717225	4150	4150	4150	4150	0
211	20240422	173900	105717225	4150	4150	4150	4150	0
212	20240422	173800	105717225	4150	4150	4150	4150	211
213	20240422	173700	105717225	4150	4150	4150	4150	0
214	20240422	173600	105717225	4150	4150	4150	4150	0
215	20240422	173500	105717225	4150	4150	4150	4150	0
216	20240422	173400	105717225	4150	4150	4150	4150	0
217	20240422	173300	105717225	4150	4150	4150	4150	0
218	20240422	173200	105717225	4150	4150	4150	4150	0
219	20240422	173100	105717225	4150	4150	4150	4150	0
220	20240422	173000	105717225	4150	4150	4150	4150	0
221	20240422	172900	105717225	4150	4150	4150	4150	0
222	20240422	172800	105717225	4150	4150	4150	4150	0
223	20240422	172700	105717225	4150	4150	4150	4150	0
224	20240422	172600	105717225	4150	4150	4150	4150	0
225	20240422	172500	105717225	4150	4150	4150	4150	0
226	20240422	172400	105717225	4150	4150	4150	4150	0
227	20240422	172300	105717225	4150	4150	4150	4150	0
228	20240422	172200	105717225	4150	4150	4150	4150	0
229	20240422	172100	105717225	4150	4150	4150	4150	0
230	20240422	172000	105717225	4150	4150	4150	4150	0
231	20240422	171900	105717225	4150	4150	4150	4150	0
232	20240422	171800	105717225	4150	4150	4150	4150	0
233	20240422	171700	105717225	4150	4150	4150	4150	0
234	20240422	171600	105717225	4150	4150	4150	4150	0
235	20240422	171500	105717225	4150	4150	4150	4150	0
236	20240422	171400	105717225	4150	4150	4150	4150	0
237	20240422	171300	105717225	4150	4150	4150	4150	0
238	20240422	171200	105717225	4150	4150	4150	4150	0
239	20240422	171100	105717225	4150	4150	4150	4150	0
240	20240422	171000	105717225	4150	4150	4150	4150	0
241	20240422	170900	105717225	4150	4150	4150	4150	0
242	20240422	170800	105717225	4150	4150	4150	4150	211
243	20240422	170700	105717225	4150	4150	4150	4150	0
244	20240422	170600	105717225	4150	4150	4150	4150	0
245	20240422	170500	105717225	4150	4150	4150	4150	0
246	20240422	170400	105717225	4150	4150	4150	4150	0
247	20240422	170300	105717225	4150	4150	4150	4150	0
248	20240422	170200	105717225	4150	4150	4150	4150	0
249	20240422	170100	105717225	4150	4150	4150	4150	0
250	20240422	170000	105717225	4150	4150	4150	4150	0
251	20240422	165900	105717225	4150	4150	4150	4150	0
252	20240422	165800	105717225	4150	4150	4150	4150	0
253	20240422	165700	105717225	4150	4150	4150	4150	0
254	20240422	165600	105717225	4150	4150	4150	4150	0
255	20240422	165500	105717225	4150	4150	4150	4150	0
256	20240422	165400	105717225	4150	4150	4150	4150	0
257	20240422	165300	105717225	4150	4150	4150	4150	0
258	20240422	165200	105717225	4150	4150	4150	4150	0
259	20240422	165100	105717225	4150	4150	4150	4150	0
260	20240422	165000	105717225	4150	4150	4150	4150	0
261	20240422	164900	105717225	4150	4150	4150	4150	0
262	20240422	164800	105717225	4150	4150	4150	4150	0
263	20240422	164700	105717225	4150	4150	4150	4150	0
264	20240422	164600	105717225	4150	4150	4150	4150	0
265	20240422	164500	105717225	4150	4150	4150	4150	0
266	20240422	164400	105717225	4150	4150	4150	4150	0
267	20240422	164300	105717225	4150	4150	4150	4150	0
268	20240422	164200	105717225	4150	4150	4150	4150	0
269	20240422	164100	105717225	4150	4150	4150	4150	0
270	20240422	164000	105717225	4150	4150	4150	4150	0
271	20240422	163900	105717225	4150	4150	4150	4150	0
272	20240422	163800	105717225	4150	4150	4150	4150	211
273	20240422	163700	105717225	4150	4150	4150	4150	0
274	20240422	163600	105717225	4150	4150	4150	4150	0
275	20240422	163500	105717225	4150	4150	4150	4150	0
276	20240422	163400	105717225	4150	4150	4150	4150	0
277	20240422	163300	105717225	4150	4150	4150	4150	0
278	20240422	163200	105717225	4150	4150	4150	4150	0
279	20240422	163100	105717225	4150	4150	4150	4150	0
280	20240422	163000	105717225	4150	4150	4150	4150	0
281	20240422	162900	105717225	4150	4150	4150	4150	0
282	20240422	162800	105717225	4150	4150	4150	4150	0
283	20240422	162700	105717225	4150	4150	4150	4150	0
284	20240422	162600	105717225	4150	4150	4150	4150	0
285	20240422	162500	105717225	4150	4150	4150	4150	0
286	20240422	162400	105717225	4150	4150	4150	4150	0
287	20240422	162300	105717225	4150	4150	4150	4150	0
288	20240422	162200	105717225	4150	4150	4150	4150	0
289	20240422	162100	105717225	4150	4150	4150	4150	0
290	20240422	162000	105717225	4150	4150	4150	4150	0
291	20240422	161900	105717225	4150	4150	4150	4150	0
292	20240422	161800	105717225	4150	4150	4150	4150	0
293	20240422	161700	105717225	4150	4150	4150	4150	0
294	20240422	161600	105717225	4150	4150	4150	4150	0
295	20240422	161500	105717225	4150	4150	4150	4150	0
296	20240422	161400	105717225	4150	4150	4150	4150	0
297	20240422	161300	105717225	4150	4150	4150	4150	0
298	20240422	161200	105717225	4150	4150	4150	4150	0
299	20240422	161100	105717225	4150	4150	4150	4150	0
300	20240422	161000	105717225	4150	4150	4150	4150	0
301	20240422	160900	105717225	4150	4150	4150	4150	0
302	20240422	160800	105717225	4150	4150	4150	4150	211
303	20240422	160700	105717225	4150	4150	4150	4150	0
304	20240422	160600	105717225	4150	4150	4150	4150	0
305	20240422	160500	105717225	4150	4150	4150	4150	0
306	20240422	160400	105717225	4150	4150	4150	4150	0
307	20240422	160300	105717225	4150	4150	4150	4150	0
308	20240422	160200	105717225	4150	4150	4150	4150	0
309	20240422	160100	105717225	4150	4150	4150	4150	0
310	20240422	160000	105717225	4150	4150	4150	4150	0
311	20240422	155900	105717225	4150	4150	4150	4150	0
312	20240422	155800	105717225	4150	4150	4150	4150	0
313	20240422	155700	105717225	4150	4150	4150	4150	0
314	20240422	155600	105717225	4150	4150	4150	4150	0
315	20240422	155500	105717225	4150	4150	4150	4150	0
316	20240422	155400	105717225	4150	4150	4150	4150	0
317	20240422	155300	105717225	4150	4150	4150	4150	0
318	20240422	155200	105717225	4150	4150	4150	4150	0
319	20240422	155100	105717225	4150	4150	4150	4150	0
320	20240422	155000	105717225	4150	4150	4150	4150	0
321	20240422	154900	105717225	4150	4150	4150	4150	0
322	20240422	154800	105717225	4150	4150	4150	4150	0
323	20240422	154700	105717225	4150	4150	4150	4150	0
324	20240422	154600	105717225	4150	4150	4150	4150	0
325	20240422	154500	105717225	4150	4150	4150	4150	0
326	20240422	154400	105717225	4150	4150	4150	4150	0
327	20240422	154300	105717225	4150	4150	4150	4150	0
328	20240422	154200	105717225	4150	4150	4150	4150	0
329	20240422	154100	105717225	4150	4150	4150	4150	0
330	20240422	154000	105717225	4150	4150	4150	4150	0
331	20240422	153900	105717225	4150	4150	4150	4150	0
332	20240422	153800	105717225	4150	4150	4150	4150	211
333	20240422	153700	105717225	4150	4150	4150	4150	0
334	20240422	153600	105717225	4150	4150	4150	4150	0
335	20240422	153500	105717225	4150	4150	4150	4150	0
336	20240422	153400	105717225	4150	4150	4150	4150	0
337	20240422	153300	105717225	4150	4150	4150	4150	0
338	20240422	153200	105717225	4150	4150	4150	4150	0
339	20240422	153100	105717225	4150	4150	4150	4150	0
340	20240422	153000	105717225	4150	4150	4150	4150	211
341	20240422	152900	104841575	4120	4120	4120	4120	0
342	20240422	152800	104841575	4120	4120	4120	4120	0
343	20240422	152700	104841575	4120	4120	4120	4120	0
344	20240422	152600	104841575	4120	4120	4120	4120	0
345	20240422	152500	104841575	4120	4120	4120	4120	0
346	20240422	152400	104841575	4120	4120	4120	4120	0
347	20240422	152300	104841575	4120	4120	4120	4120	0
348	20240422	152200	104841575	4120	4120	4120	4120	0
349	20240422	152100	104841575	4120	4120	4120	4120	0
350	20240422	152000	104841575	4120	4120	4120	4120	0
351	20240422	151900	104841575	4120	4140	4155	4115	50
352	20240422	151800	104635315	4140	4160	4160	4140	321
353	20240422	151700	103304480	4140	4155	4155	4140	38
354	20240422	151600	103146795	4155	4160	4160	4155	1188
355	20240422	151500	98210600	4160	4160	4160	4160	110
356	20240422	151400	97753000	4160	4160	4160	4160	0
357	20240422	151300	97753000	4160	4160	4160	4160	500
358	20240422	151200	95673000	4165	4170	4170	4165	63
359	20240422	151100	95410555	4165	4165	4165	4165	103
360	20240422	151000	94981560	4165	4160	4165	4160	12
361	20240422	150900	94931615	4160	4170	4170	4160	399
362	20240422	150800	93268350	4165	4170	4175	4165	817
363	20240422	150700	89865380	4165	4165	4165	4165	0
364	20240422	150600	89865380	4165	4165	4165	4165	0
365	20240422	150500	89865380	4165	4165	4165	4165	0
366	20240422	150400	89865380	4165	4170	4170	4165	31
367	20240422	150300	89736185	4170	4170	4170	4170	0
368	20240422	150200	89736185	4170	4170	4170	4170	0
369	20240422	150100	89736185	4170	4170	4170	4170	10
370	20240422	150000	89694485	4160	4160	4160	4160	0
371	20240422	145900	89694485	4160	4160	4160	4160	0
372	20240422	145800	89694485	4160	4160	4160	4160	0
373	20240422	145700	89694485	4160	4160	4160	4160	1
374	20240422	145600	89690325	4160	4160	4160	4160	0
375	20240422	145500	89690325	4160	4160	4160	4160	512
376	20240422	145400	87560405	4160	4170	4170	4160	1850
377	20240422	145300	79855555	4175	4175	4175	4175	0
378	20240422	145200	79855555	4175	4175	4175	4175	0
379	20240422	145100	79855555	4175	4175	4175	4175	0
380	20240422	145000	79855555	4175	4175	4175	4175	100
381	20240422	144900	79438055	4170	4170	4170	4170	0
382	20240422	144800	79438055	4170	4170	4170	4170	0
383	20240422	144700	79438055	4170	4170	4170	4170	0
384	20240422	144600	79438055	4170	4170	4170	4170	0
385	20240422	144500	79438055	4170	4170	4170	4170	0
386	20240422	144400	79438055	4170	4170	4170	4170	0
387	20240422	144300	79438055	4170	4170	4170	4170	0
388	20240422	144200	79438055	4170	4175	4175	4170	39
389	20240422	144100	79275420	4175	4180	4180	4175	250
390	20240422	144000	78230920	4175	4175	4175	4175	0
391	20240422	143900	78230920	4175	4175	4175	4175	0
392	20240422	143800	78230920	4175	4175	4175	4175	0
393	20240422	143700	78230920	4175	4175	4175	4175	12
394	20240422	143600	78180820	4170	4170	4170	4170	0
395	20240422	143500	78180820	4170	4170	4170	4170	0
396	20240422	143400	78180820	4170	4170	4170	4170	0
397	20240422	143300	78180820	4170	4170	4170	4170	0
398	20240422	143200	78180820	4170	4170	4170	4170	0
399	20240422	143100	78180820	4170	4170	4170	4170	103
400	20240422	143000	77751310	4170	4175	4175	4170	414
401	20240422	142900	76023430	4170	4170	4170	4170	0
402	20240422	142800	76023430	4170	4170	4170	4170	303
403	20240422	142700	74759920	4170	4170	4170	4170	385
404	20240422	142600	73154470	4175	4175	4175	4175	0
405	20240422	142500	73154470	4175	4175	4175	4175	0
406	20240422	142400	73154470	4175	4175	4175	4175	0
407	20240422	142300	73154470	4175	4175	4175	4175	0
408	20240422	142200	73154470	4175	4175	4175	4175	0
409	20240422	142100	73154470	4175	4175	4175	4175	0
410	20240422	142000	73154470	4175	4175	4175	4175	0
411	20240422	141900	73154470	4175	4175	4175	4175	0
412	20240422	141800	73154470	4175	4175	4175	4175	0
413	20240422	141700	73154470	4175	4175	4175	4175	1000
414	20240422	141600	68979470	4175	4175	4175	4175	0
415	20240422	141500	68979470	4175	4175	4175	4175	0
416	20240422	141400	68979470	4175	4175	4175	4175	0
417	20240422	141300	68979470	4175	4175	4175	4175	4
418	20240422	141200	68962770	4175	4175	4175	4175	0
419	20240422	141100	68962770	4175	4175	4175	4175	0
420	20240422	141000	68962770	4175	4175	4175	4175	0
421	20240422	140900	68962770	4175	4175	4175	4175	0
422	20240422	140800	68962770	4175	4175	4175	4175	0
423	20240422	140700	68962770	4175	4175	4175	4175	0
424	20240422	140600	68962770	4175	4175	4175	4175	33
425	20240422	140500	68824995	4175	4175	4175	4175	0
426	20240422	140400	68824995	4175	4175	4175	4175	0
427	20240422	140300	68824995	4175	4175	4175	4175	0
428	20240422	140200	68824995	4175	4175	4175	4175	300
429	20240422	140100	67572495	4175	4175	4175	4175	0
430	20240422	140000	67572495	4175	4175	4175	4175	0
431	20240422	135900	67572495	4175	4175	4175	4175	0
432	20240422	135800	67572495	4175	4175	4175	4175	0
433	20240422	135700	67572495	4175	4175	4175	4175	0
434	20240422	135600	67572495	4175	4175	4175	4175	0
435	20240422	135500	67572495	4175	4175	4175	4175	0
436	20240422	135400	67572495	4175	4175	4175	4175	0
437	20240422	135300	67572495	4175	4175	4175	4175	0
438	20240422	135200	67572495	4175	4175	4175	4175	0
439	20240422	135100	67572495	4175	4175	4175	4175	167
440	20240422	135000	66875270	4175	4175	4175	4175	0
441	20240422	134900	66875270	4175	4175	4175	4175	0
442	20240422	134800	66875270	4175	4175	4175	4175	0
443	20240422	134700	66875270	4175	4175	4175	4175	265
444	20240422	134600	65768895	4175	4175	4175	4175	0
445	20240422	134500	65768895	4175	4175	4175	4175	0
446	20240422	134400	65768895	4175	4175	4175	4175	177
447	20240422	134300	65029920	4180	4180	4180	4180	15
448	20240422	134200	64967220	4185	4185	4185	4185	0
449	20240422	134100	64967220	4185	4185	4185	4185	1
450	20240422	134000	64963035	4175	4175	4175	4175	0
451	20240422	133900	64963035	4175	4175	4175	4175	0
452	20240422	133800	64963035	4175	4175	4175	4175	0
453	20240422	133700	64963035	4175	4175	4175	4175	0
454	20240422	133600	64963035	4175	4175	4175	4175	0
455	20240422	133500	64963035	4175	4175	4175	4175	0
456	20240422	133400	64963035	4175	4175	4175	4175	0
457	20240422	133300	64963035	4175	4175	4175	4175	200
458	20240422	133200	64128035	4175	4175	4175	4175	0
459	20240422	133100	64128035	4175	4175	4175	4175	0
460	20240422	133000	64128035	4175	4175	4175	4175	0
461	20240422	132900	64128035	4175	4180	4180	4175	100
462	20240422	132800	63710530	4175	4175	4175	4175	0
463	20240422	132700	63710530	4175	4175	4175	4175	1
464	20240422	132600	63706355	4175	4175	4175	4175	0
465	20240422	132500	63706355	4175	4175	4175	4175	0
466	20240422	132400	63706355	4175	4175	4175	4175	0
467	20240422	132300	63706355	4175	4175	4175	4175	0
468	20240422	132200	63706355	4175	4175	4175	4175	296
469	20240422	132100	62470555	4175	4175	4175	4175	0
470	20240422	132000	62470555	4175	4175	4175	4175	0
471	20240422	131900	62470555	4175	4175	4175	4175	33
472	20240422	131800	62332780	4175	4175	4175	4175	0
473	20240422	131700	62332780	4175	4175	4175	4175	11
474	20240422	131600	62286855	4175	4175	4175	4175	0
475	20240422	131500	62286855	4175	4175	4175	4175	0
476	20240422	131400	62286855	4175	4175	4175	4175	0
477	20240422	131300	62286855	4175	4175	4175	4175	0
478	20240422	131200	62286855	4175	4175	4175	4175	0
479	20240422	131100	62286855	4175	4175	4175	4175	0
480	20240422	131000	62286855	4175	4175	4175	4175	0
481	20240422	130900	62286855	4175	4175	4175	4175	0
482	20240422	130800	62286855	4175	4175	4175	4175	0
483	20240422	130700	62286855	4175	4175	4175	4175	0
484	20240422	130600	62286855	4175	4175	4175	4175	500
485	20240422	130500	60199355	4175	4175	4175	4175	0
486	20240422	130400	60199355	4175	4175	4175	4175	0
487	20240422	130300	60199355	4175	4175	4175	4175	0
488	20240422	130200	60199355	4175	4175	4175	4175	0
489	20240422	130100	60199355	4175	4175	4175	4175	0
490	20240422	130000	60199355	4175	4175	4175	4175	0
491	20240422	125900	60199355	4175	4175	4175	4175	0
492	20240422	125800	60199355	4175	4175	4175	4175	0
493	20240422	125700	60199355	4175	4175	4175	4175	0
494	20240422	125600	60199355	4175	4175	4175	4175	0
495	20240422	125500	60199355	4175	4175	4175	4175	0
496	20240422	125400	60199355	4175	4175	4175	4175	0
497	20240422	125300	60199355	4175	4175	4175	4175	0
498	20240422	125200	60199355	4175	4175	4175	4175	0
499	20240422	125100	60199355	4175	4175	4175	4175	0
500	20240422	125000	60199355	4175	4175	4175	4175	0
501	20240422	124900	60199355	4175	4175	4175	4175	0
502	20240422	124800	60199355	4175	4175	4175	4175	0
503	20240422	124700	60199355	4175	4175	4175	4175	0
504	20240422	124600	60199355	4175	4175	4175	4175	0
505	20240422	124500	60199355	4175	4175	4175	4175	0
506	20240422	124400	60199355	4175	4175	4175	4175	0
507	20240422	124300	60199355	4175	4175	4175	4175	0
508	20240422	124200	60199355	4175	4175	4175	4175	0
509	20240422	124100	60199355	4175	4175	4175	4175	0
510	20240422	124000	60199355	4175	4175	4175	4175	0
511	20240422	123900	60199355	4175	4175	4175	4175	0
512	20240422	123800	60199355	4175	4180	4180	4175	2
513	20240422	123700	60191000	4185	4185	4185	4185	0
514	20240422	123600	60191000	4185	4185	4185	4185	0
515	20240422	123500	60191000	4185	4185	4185	4185	0
516	20240422	123400	60191000	4185	4185	4185	4185	0
517	20240422	123300	60191000	4185	4185	4185	4185	0
518	20240422	123200	60191000	4185	4185	4185	4185	0
519	20240422	123100	60191000	4185	4185	4185	4185	0
520	20240422	123000	60191000	4185	4185	4185	4185	0
521	20240422	122900	60191000	4185	4185	4185	4185	0
522	20240422	122800	60191000	4185	4185	4185	4185	0
523	20240422	122700	60191000	4185	4185	4185	4185	0
524	20240422	122600	60191000	4185	4185	4185	4185	0
525	20240422	122500	60191000	4185	4185	4185	4185	0
526	20240422	122400	60191000	4185	4185	4185	4185	0
527	20240422	122300	60191000	4185	4185	4185	4185	0
528	20240422	122200	60191000	4185	4185	4185	4185	0
529	20240422	122100	60191000	4185	4185	4185	4185	0
530	20240422	122000	60191000	4185	4185	4185	4185	0
531	20240422	121900	60191000	4185	4185	4185	4185	11
532	20240422	121800	60144965	4185	4185	4185	4185	0
533	20240422	121700	60144965	4185	4185	4185	4185	0
534	20240422	121600	60144965	4185	4185	4185	4185	0
535	20240422	121500	60144965	4185	4185	4185	4185	0
536	20240422	121400	60144965	4185	4185	4185	4185	0
537	20240422	121300	60144965	4185	4185	4185	4185	8
538	20240422	121200	60111485	4170	4170	4170	4170	0
539	20240422	121100	60111485	4170	4170	4170	4170	0
540	20240422	121000	60111485	4170	4170	4170	4170	0
541	20240422	120900	60111485	4170	4170	4170	4170	0
542	20240422	120800	60111485	4170	4170	4170	4170	0
543	20240422	120700	60111485	4170	4170	4170	4170	0
544	20240422	120600	60111485	4170	4170	4170	4170	0
545	20240422	120500	60111485	4170	4170	4170	4170	0
546	20240422	120400	60111485	4170	4170	4170	4170	0
547	20240422	120300	60111485	4170	4170	4170	4170	0
548	20240422	120200	60111485	4170	4170	4170	4170	0
549	20240422	120100	60111485	4170	4170	4170	4170	0
550	20240422	120000	60111485	4170	4170	4170	4170	0
551	20240422	115900	60111485	4170	4180	4180	4170	25
552	20240422	115800	60007195	4185	4185	4185	4185	10
553	20240422	115700	59965345	4185	4185	4185	4185	2
554	20240422	115600	59956975	4190	4190	4190	4190	0
555	20240422	115500	59956975	4190	4190	4190	4190	0
556	20240422	115400	59956975	4190	4190	4190	4190	0
557	20240422	115300	59956975	4190	4190	4190	4190	0
558	20240422	115200	59956975	4190	4190	4190	4190	0
559	20240422	115100	59956975	4190	4190	4190	4190	0
560	20240422	115000	59956975	4190	4190	4190	4190	0
561	20240422	114900	59956975	4190	4190	4190	4190	0
562	20240422	114800	59956975	4190	4190	4190	4190	0
563	20240422	114700	59956975	4190	4190	4190	4190	0
564	20240422	114600	59956975	4190	4190	4190	4190	0
565	20240422	114500	59956975	4190	4190	4190	4190	0
566	20240422	114400	59956975	4190	4190	4190	4190	0
567	20240422	114300	59956975	4190	4190	4190	4190	0
568	20240422	114200	59956975	4190	4190	4190	4190	0
569	20240422	114100	59956975	4190	4190	4190	4190	2
570	20240422	114000	59948595	4195	4200	4200	4195	4
571	20240422	113900	59931805	4210	4210	4210	4210	0
572	20240422	113800	59931805	4210	4210	4210	4210	0
573	20240422	113700	59931805	4210	4210	4210	4210	0
574	20240422	113600	59931805	4210	4210	4210	4210	0
575	20240422	113500	59931805	4210	4210	4210	4210	0
576	20240422	113400	59931805	4210	4210	4210	4210	0
577	20240422	113300	59931805	4210	4210	4210	4210	0
578	20240422	113200	59931805	4210	4210	4210	4210	0
579	20240422	113100	59931805	4210	4210	4210	4210	0
580	20240422	113000	59931805	4210	4210	4210	4210	0
581	20240422	112900	59931805	4210	4210	4210	4210	0
582	20240422	112800	59931805	4210	4210	4210	4210	0
583	20240422	112700	59931805	4210	4210	4210	4210	0
584	20240422	112600	59931805	4210	4210	4210	4210	0
585	20240422	112500	59931805	4210	4210	4210	4210	0
586	20240422	112400	59931805	4210	4210	4210	4210	0
587	20240422	112300	59931805	4210	4210	4210	4210	0
588	20240422	112200	59931805	4210	4210	4210	4210	0
589	20240422	112100	59931805	4210	4210	4210	4210	0
590	20240422	112000	59931805	4210	4210	4210	4210	0
591	20240422	111900	59931805	4210	4210	4210	4210	0
592	20240422	111800	59931805	4210	4210	4210	4210	0
593	20240422	111700	59931805	4210	4210	4210	4210	0
594	20240422	111600	59931805	4210	4210	4210	4210	0
595	20240422	111500	59931805	4210	4210	4210	4210	0
596	20240422	111400	59931805	4210	4210	4210	4210	0
597	20240422	111300	59931805	4210	4210	4210	4210	0
598	20240422	111200	59931805	4210	4210	4210	4210	0
599	20240422	111100	59931805	4210	4210	4210	4210	1
600	20240422	111000	59927595	4165	4175	4175	4160	1193
601	20240422	110900	54960270	4180	4180	4180	4180	3
602	20240422	110800	54947730	4180	4180	4180	4180	0
603	20240422	110700	54947730	4180	4180	4180	4180	0
604	20240422	110600	54947730	4180	4180	4180	4180	90
605	20240422	110500	54571530	4210	4210	4210	4210	0
606	20240422	110400	54571530	4210	4210	4210	4210	512
607	20240422	110300	52416010	4210	4210	4210	4210	34
608	20240422	110200	52272870	4210	4210	4210	4210	0
609	20240422	110100	52272870	4210	4200	4210	4200	1286
610	20240422	110000	46860450	4200	4200	4200	4200	0
611	20240422	105900	46860450	4200	4200	4200	4200	0
612	20240422	105800	46860450	4200	4200	4200	4200	0
613	20240422	105700	46860450	4200	4200	4200	4200	1
614	20240422	105600	46856250	4185	4185	4185	4185	0
615	20240422	105500	46856250	4185	4185	4185	4185	0
616	20240422	105400	46856250	4185	4195	4195	4185	1104
617	20240422	105300	42235995	4185	4185	4185	4185	0
618	20240422	105200	42235995	4185	4185	4185	4185	0
619	20240422	105100	42235995	4185	4185	4185	4185	0
620	20240422	105000	42235995	4185	4185	4185	4185	0
621	20240422	104900	42235995	4185	4185	4185	4185	0
622	20240422	104800	42235995	4185	4185	4185	4185	0
623	20240422	104700	42235995	4185	4185	4185	4185	0
624	20240422	104600	42235995	4185	4185	4185	4185	0
625	20240422	104500	42235995	4185	4185	4185	4185	0
626	20240422	104400	42235995	4185	4185	4185	4185	0
627	20240422	104300	42235995	4185	4185	4185	4185	0
628	20240422	104200	42235995	4185	4185	4185	4185	0
629	20240422	104100	42235995	4185	4185	4185	4185	0
630	20240422	104000	42235995	4185	4185	4185	4185	15
631	20240422	103900	42173220	4185	4170	4185	4170	1542
632	20240422	103800	35721945	4170	4170	4170	4170	49
633	20240422	103700	35517615	4185	4185	4185	4185	0
634	20240422	103600	35517615	4185	4185	4185	4185	0
635	20240422	103500	35517615	4185	4180	4185	4180	1192
636	20240422	103400	30529445	4170	4170	4170	4170	0
637	20240422	103300	30529445	4170	4170	4170	4170	0
638	20240422	103200	30529445	4170	4170	4170	4170	1
639	20240422	103100	30525275	4170	4170	4170	4170	0
640	20240422	103000	30525275	4170	4170	4170	4170	3
641	20240422	102900	30512765	4170	4170	4170	4170	0
642	20240422	102800	30512765	4170	4170	4170	4170	0
643	20240422	102700	30512765	4170	4170	4170	4170	0
644	20240422	102600	30512765	4170	4170	4170	4170	0
645	20240422	102500	30512765	4170	4170	4170	4170	1
646	20240422	102400	30508595	4170	4170	4170	4170	0
647	20240422	102300	30508595	4170	4170	4170	4170	35
648	20240422	102200	30362645	4170	4170	4170	4170	0
649	20240422	102100	30362645	4170	4170	4170	4170	0
650	20240422	102000	30362645	4170	4170	4170	4170	0
651	20240422	101900	30362645	4170	4170	4170	4170	0
652	20240422	101800	30362645	4170	4170	4170	4170	91
653	20240422	101700	29983175	4175	4175	4175	4175	0
654	20240422	101600	29983175	4175	4175	4175	4175	93
655	20240422	101500	29594900	4180	4180	4180	4180	0
656	20240422	101400	29594900	4180	4180	4180	4180	1
657	20240422	101300	29590720	4180	4180	4180	4180	0
658	20240422	101200	29590720	4180	4180	4180	4180	0
659	20240422	101100	29590720	4180	4180	4180	4180	5
660	20240422	101000	29569820	4170	4170	4170	4170	0
661	20240422	100900	29569820	4170	4170	4170	4170	76
662	20240422	100800	29252900	4170	4170	4170	4170	44
663	20240422	100700	29069420	4180	4180	4180	4180	3
664	20240422	100600	29056880	4180	4180	4180	4180	0
665	20240422	100500	29056880	4180	4175	4180	4175	16
666	20240422	100400	28990040	4180	4180	4180	4180	0
667	20240422	100300	28990040	4180	4180	4180	4180	0
668	20240422	100200	28990040	4180	4180	4180	4180	0
669	20240422	100100	28990040	4180	4180	4180	4180	0
670	20240422	100000	28990040	4180	4180	4180	4180	0
671	20240422	095900	28990040	4180	4180	4180	4180	0
672	20240422	095800	28990040	4180	4180	4180	4180	300
673	20240422	095700	27736040	4185	4185	4185	4185	0
674	20240422	095600	27736040	4185	4185	4185	4185	0
675	20240422	095500	27736040	4185	4185	4185	4185	0
676	20240422	095400	27736040	4185	4185	4185	4185	0
677	20240422	095300	27736040	4185	4185	4185	4185	5
678	20240422	095200	27715115	4165	4165	4165	4165	226
679	20240422	095100	26773825	4165	4165	4165	4165	177
680	20240422	095000	26036620	4165	4165	4165	4165	0
681	20240422	094900	26036620	4165	4165	4165	4165	0
682	20240422	094800	26036620	4165	4165	4165	4165	0
683	20240422	094700	26036620	4165	4165	4165	4165	10
684	20240422	094600	25994970	4160	4160	4160	4160	0
685	20240422	094500	25994970	4160	4160	4160	4160	5
686	20240422	094400	25974170	4165	4165	4165	4160	335
687	20240422	094300	24580255	4165	4165	4165	4165	0
688	20240422	094200	24580255	4165	4165	4165	4165	0
689	20240422	094100	24580255	4165	4165	4165	4165	490
690	20240422	094000	22539405	4170	4170	4170	4170	0
691	20240422	093900	22539405	4170	4175	4175	4170	499
692	20240422	093800	20458075	4205	4205	4205	4205	0
693	20240422	093700	20458075	4205	4205	4205	4205	0
694	20240422	093600	20458075	4205	4205	4205	4205	2
695	20240422	093500	20449665	4170	4170	4170	4170	0
696	20240422	093400	20449665	4170	4170	4170	4170	0
697	20240422	093300	20449665	4170	4170	4170	4170	0
698	20240422	093200	20449665	4170	4170	4170	4170	2
699	20240422	093100	20441325	4170	4170	4170	4170	300
700	20240422	093000	19190325	4205	4205	4205	4205	1
701	20240422	092900	19186120	4205	4170	4205	4170	61
702	20240422	092800	18931715	4170	4170	4170	4170	0
703	20240422	092700	18931715	4170	4170	4170	4170	300
704	20240422	092600	17680715	4165	4205	4205	4165	703
705	20240422	092500	14745985	4175	4175	4175	4175	0
706	20240422	092400	14745985	4175	4175	4175	4175	669
707	20240422	092300	11952910	4210	4210	4210	4210	0
708	20240422	092200	11952910	4210	4205	4215	4205	116
709	20240422	092100	11464475	4220	4220	4220	4220	1
710	20240422	092000	11460255	4170	4170	4170	4170	70
711	20240422	091900	11168355	4190	4190	4190	4190	0
712	20240422	091800	11168355	4190	4190	4190	4190	0
713	20240422	091700	11168355	4190	4190	4190	4190	37
714	20240422	091600	11013325	4190	4190	4190	4190	0
715	20240422	091500	11013325	4190	4190	4190	4190	0
716	20240422	091400	11013325	4190	4190	4190	4190	0
717	20240422	091300	11013325	4190	4190	4190	4190	3
718	20240422	091200	11000755	4190	4190	4190	4190	234
719	20240422	091100	10020295	4200	4200	4200	4200	0
720	20240422	091000	10020295	4200	4200	4200	4200	0
721	20240422	090900	10020295	4200	4200	4200	4200	0
722	20240422	090800	10020295	4200	4200	4200	4200	0
723	20240422	090700	10020295	4200	4200	4200	4200	300
724	20240422	090600	8760295	4200	4200	4200	4200	30
725	20240422	090500	8634295	4200	4200	4200	4200	0
726	20240422	090400	8634295	4200	4200	4200	4200	0
727	20240422	090300	8634295	4200	4170	4200	4170	536
728	20240422	090200	6392125	4200	4175	4200	4175	14
729	20240422	090100	6333450	4175	4175	4175	4175	5
730	20240422	090000	6312575	4175	4200	4200	4175	1503