KissMeData/142280/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	202400	114339695	4115	4115	4115	4115	1537
3	20240422	202300	114339695	4115	4115	4115	4115	0
4	20240422	202200	114339695	4115	4115	4115	4115	0
5	20240422	202100	114339695	4115	4115	4115	4115	0
6	20240422	202000	114339695	4115	4115	4115	4115	0
7	20240422	201900	114339695	4115	4115	4115	4115	0
8	20240422	201800	114339695	4115	4115	4115	4115	0
9	20240422	201700	114339695	4115	4115	4115	4115	0
10	20240422	201600	114339695	4115	4115	4115	4115	0
11	20240422	201500	114339695	4115	4115	4115	4115	0
12	20240422	201400	114339695	4115	4115	4115	4115	0
13	20240422	201300	114339695	4115	4115	4115	4115	0
14	20240422	201200	114339695	4115	4115	4115	4115	0
15	20240422	201100	114339695	4115	4115	4115	4115	0
16	20240422	201000	114339695	4115	4115	4115	4115	0
17	20240422	200900	114339695	4115	4115	4115	4115	0
18	20240422	200800	114339695	4115	4115	4115	4115	0
19	20240422	200700	114339695	4115	4115	4115	4115	0
20	20240422	200600	114339695	4115	4115	4115	4115	0
21	20240422	200500	114339695	4115	4115	4115	4115	0
22	20240422	200400	114339695	4115	4115	4115	4115	0
23	20240422	200300	114339695	4115	4115	4115	4115	0
24	20240422	200200	114339695	4115	4115	4115	4115	0
25	20240422	200100	114339695	4115	4115	4115	4115	0
26	20240422	200000	114339695	4115	4115	4115	4115	0
27	20240422	195900	114339695	4115	4115	4115	4115	0
28	20240422	195800	114339695	4115	4115	4115	4115	0
29	20240422	195700	114339695	4115	4115	4115	4115	0
30	20240422	195600	114339695	4115	4115	4115	4115	0
31	20240422	195500	114339695	4115	4115	4115	4115	0
32	20240422	195400	114339695	4115	4115	4115	4115	1537
33	20240422	195300	114339695	4115	4115	4115	4115	0
34	20240422	195200	114339695	4115	4115	4115	4115	0
35	20240422	195100	114339695	4115	4115	4115	4115	0
36	20240422	195000	114339695	4115	4115	4115	4115	0
37	20240422	194900	114339695	4115	4115	4115	4115	0
38	20240422	194800	114339695	4115	4115	4115	4115	0
39	20240422	194700	114339695	4115	4115	4115	4115	0
40	20240422	194600	114339695	4115	4115	4115	4115	0
41	20240422	194500	114339695	4115	4115	4115	4115	0
42	20240422	194400	114339695	4115	4115	4115	4115	0
43	20240422	194300	114339695	4115	4115	4115	4115	0
44	20240422	194200	114339695	4115	4115	4115	4115	0
45	20240422	194100	114339695	4115	4115	4115	4115	0
46	20240422	194000	114339695	4115	4115	4115	4115	0
47	20240422	193900	114339695	4115	4115	4115	4115	0
48	20240422	193800	114339695	4115	4115	4115	4115	0
49	20240422	193700	114339695	4115	4115	4115	4115	0
50	20240422	193600	114339695	4115	4115	4115	4115	0
51	20240422	193500	114339695	4115	4115	4115	4115	0
52	20240422	193400	114339695	4115	4115	4115	4115	0
53	20240422	193300	114339695	4115	4115	4115	4115	0
54	20240422	193200	114339695	4115	4115	4115	4115	0
55	20240422	193100	114339695	4115	4115	4115	4115	0
56	20240422	193000	114339695	4115	4115	4115	4115	0
57	20240422	192900	114339695	4115	4115	4115	4115	0
58	20240422	192800	114339695	4115	4115	4115	4115	0
59	20240422	192700	114339695	4115	4115	4115	4115	0
60	20240422	192600	114339695	4115	4115	4115	4115	0
61	20240422	192500	114339695	4115	4115	4115	4115	0
62	20240422	192400	114339695	4115	4115	4115	4115	1537
63	20240422	192300	114339695	4115	4115	4115	4115	0
64	20240422	192200	114339695	4115	4115	4115	4115	0
65	20240422	192100	114339695	4115	4115	4115	4115	0
66	20240422	192000	114339695	4115	4115	4115	4115	0
67	20240422	191900	114339695	4115	4115	4115	4115	0
68	20240422	191800	114339695	4115	4115	4115	4115	0
69	20240422	191700	114339695	4115	4115	4115	4115	0
70	20240422	191600	114339695	4115	4115	4115	4115	0
71	20240422	191500	114339695	4115	4115	4115	4115	0
72	20240422	191400	114339695	4115	4115	4115	4115	0
73	20240422	191300	114339695	4115	4115	4115	4115	0
74	20240422	191200	114339695	4115	4115	4115	4115	0
75	20240422	191100	114339695	4115	4115	4115	4115	0
76	20240422	191000	114339695	4115	4115	4115	4115	0
77	20240422	190900	114339695	4115	4115	4115	4115	0
78	20240422	190800	114339695	4115	4115	4115	4115	0
79	20240422	190700	114339695	4115	4115	4115	4115	0
80	20240422	190600	114339695	4115	4115	4115	4115	0
81	20240422	190500	114339695	4115	4115	4115	4115	0
82	20240422	190400	114339695	4115	4115	4115	4115	0
83	20240422	190300	114339695	4115	4115	4115	4115	0
84	20240422	190200	114339695	4115	4115	4115	4115	0
85	20240422	190100	114339695	4115	4115	4115	4115	0
86	20240422	190000	114339695	4115	4115	4115	4115	0
87	20240422	185900	114339695	4115	4115	4115	4115	0
88	20240422	185800	114339695	4115	4115	4115	4115	0
89	20240422	185700	114339695	4115	4115	4115	4115	0
90	20240422	185600	114339695	4115	4115	4115	4115	0
91	20240422	185500	114339695	4115	4115	4115	4115	0
92	20240422	185400	114339695	4115	4115	4115	4115	1537
93	20240422	185300	114339695	4115	4115	4115	4115	0
94	20240422	185200	114339695	4115	4115	4115	4115	0
95	20240422	185100	114339695	4115	4115	4115	4115	0
96	20240422	185000	114339695	4115	4115	4115	4115	0
97	20240422	184900	114339695	4115	4115	4115	4115	0
98	20240422	184800	114339695	4115	4115	4115	4115	0
99	20240422	184700	114339695	4115	4115	4115	4115	0
100	20240422	184600	114339695	4115	4115	4115	4115	0
101	20240422	184500	114339695	4115	4115	4115	4115	0
102	20240422	184400	114339695	4115	4115	4115	4115	0
103	20240422	184300	114339695	4115	4115	4115	4115	0
104	20240422	184200	114339695	4115	4115	4115	4115	0
105	20240422	184100	114339695	4115	4115	4115	4115	0
106	20240422	184000	114339695	4115	4115	4115	4115	0
107	20240422	183900	114339695	4115	4115	4115	4115	0
108	20240422	183800	114339695	4115	4115	4115	4115	0
109	20240422	183700	114339695	4115	4115	4115	4115	0
110	20240422	183600	114339695	4115	4115	4115	4115	0
111	20240422	183500	114339695	4115	4115	4115	4115	0
112	20240422	183400	114339695	4115	4115	4115	4115	0
113	20240422	183300	114339695	4115	4115	4115	4115	0
114	20240422	183200	114339695	4115	4115	4115	4115	0
115	20240422	183100	114339695	4115	4115	4115	4115	0
116	20240422	183000	114339695	4115	4115	4115	4115	0
117	20240422	182900	114339695	4115	4115	4115	4115	0
118	20240422	182800	114339695	4115	4115	4115	4115	0
119	20240422	182700	114339695	4115	4115	4115	4115	0
120	20240422	182600	114339695	4115	4115	4115	4115	0
121	20240422	182500	114339695	4115	4115	4115	4115	0
122	20240422	182400	114339695	4115	4115	4115	4115	1537
123	20240422	182300	114339695	4115	4115	4115	4115	0
124	20240422	182200	114339695	4115	4115	4115	4115	0
125	20240422	182100	114339695	4115	4115	4115	4115	0
126	20240422	182000	114339695	4115	4115	4115	4115	0
127	20240422	181900	114339695	4115	4115	4115	4115	0
128	20240422	181800	114339695	4115	4115	4115	4115	0
129	20240422	181700	114339695	4115	4115	4115	4115	0
130	20240422	181600	114339695	4115	4115	4115	4115	0
131	20240422	181500	114339695	4115	4115	4115	4115	0
132	20240422	181400	114339695	4115	4115	4115	4115	0
133	20240422	181300	114339695	4115	4115	4115	4115	0
134	20240422	181200	114339695	4115	4115	4115	4115	0
135	20240422	181100	114339695	4115	4115	4115	4115	0
136	20240422	181000	114339695	4115	4115	4115	4115	0
137	20240422	180900	114339695	4115	4115	4115	4115	0
138	20240422	180800	114339695	4115	4115	4115	4115	0
139	20240422	180700	114339695	4115	4115	4115	4115	0
140	20240422	180600	114339695	4115	4115	4115	4115	0
141	20240422	180500	114339695	4115	4115	4115	4115	0
142	20240422	180400	114339695	4115	4115	4115	4115	0
143	20240422	180300	114339695	4115	4115	4115	4115	0
144	20240422	180200	114339695	4115	4115	4115	4115	0
145	20240422	180100	114339695	4115	4115	4115	4115	0
146	20240422	180000	114339695	4115	4115	4115	4115	0
147	20240422	175900	114339695	4115	4115	4115	4115	0
148	20240422	175800	114339695	4115	4115	4115	4115	0
149	20240422	175700	114339695	4115	4115	4115	4115	0
150	20240422	175600	114339695	4115	4115	4115	4115	0
151	20240422	175500	114339695	4115	4115	4115	4115	0
152	20240422	175400	114339695	4115	4115	4115	4115	1537
153	20240422	175300	114339695	4115	4115	4115	4115	0
154	20240422	175200	114339695	4115	4115	4115	4115	0
155	20240422	175100	114339695	4115	4115	4115	4115	0
156	20240422	175000	114339695	4115	4115	4115	4115	0
157	20240422	174900	114339695	4115	4115	4115	4115	0
158	20240422	174800	114339695	4115	4115	4115	4115	0
159	20240422	174700	114339695	4115	4115	4115	4115	0
160	20240422	174600	114339695	4115	4115	4115	4115	0
161	20240422	174500	114339695	4115	4115	4115	4115	0
162	20240422	174400	114339695	4115	4115	4115	4115	0
163	20240422	174300	114339695	4115	4115	4115	4115	0
164	20240422	174200	114339695	4115	4115	4115	4115	0
165	20240422	174100	114339695	4115	4115	4115	4115	0
166	20240422	174000	114339695	4115	4115	4115	4115	0
167	20240422	173900	114339695	4115	4115	4115	4115	0
168	20240422	173800	114339695	4115	4115	4115	4115	0
169	20240422	173700	114339695	4115	4115	4115	4115	0
170	20240422	173600	114339695	4115	4115	4115	4115	0
171	20240422	173500	114339695	4115	4115	4115	4115	0
172	20240422	173400	114339695	4115	4115	4115	4115	0
173	20240422	173300	114339695	4115	4115	4115	4115	0
174	20240422	173200	114339695	4115	4115	4115	4115	0
175	20240422	173100	114339695	4115	4115	4115	4115	0
176	20240422	173000	114339695	4115	4115	4115	4115	0
177	20240422	172900	114339695	4115	4115	4115	4115	0
178	20240422	172800	114339695	4115	4115	4115	4115	0
179	20240422	172700	114339695	4115	4115	4115	4115	0
180	20240422	172600	114339695	4115	4115	4115	4115	0
181	20240422	172500	114339695	4115	4115	4115	4115	0
182	20240422	172400	114339695	4115	4115	4115	4115	1537
183	20240422	172300	114339695	4115	4115	4115	4115	0
184	20240422	172200	114339695	4115	4115	4115	4115	0
185	20240422	172100	114339695	4115	4115	4115	4115	0
186	20240422	172000	114339695	4115	4115	4115	4115	0
187	20240422	171900	114339695	4115	4115	4115	4115	0
188	20240422	171800	114339695	4115	4115	4115	4115	0
189	20240422	171700	114339695	4115	4115	4115	4115	0
190	20240422	171600	114339695	4115	4115	4115	4115	0
191	20240422	171500	114339695	4115	4115	4115	4115	0
192	20240422	171400	114339695	4115	4115	4115	4115	0
193	20240422	171300	114339695	4115	4115	4115	4115	0
194	20240422	171200	114339695	4115	4115	4115	4115	0
195	20240422	171100	114339695	4115	4115	4115	4115	0
196	20240422	171000	114339695	4115	4115	4115	4115	0
197	20240422	170900	114339695	4115	4115	4115	4115	0
198	20240422	170800	114339695	4115	4115	4115	4115	0
199	20240422	170700	114339695	4115	4115	4115	4115	0
200	20240422	170600	114339695	4115	4115	4115	4115	0
201	20240422	170500	114339695	4115	4115	4115	4115	0
202	20240422	170400	114339695	4115	4115	4115	4115	0
203	20240422	170300	114339695	4115	4115	4115	4115	0
204	20240422	170200	114339695	4115	4115	4115	4115	0
205	20240422	170100	114339695	4115	4115	4115	4115	0
206	20240422	170000	114339695	4115	4115	4115	4115	0
207	20240422	165900	114339695	4115	4115	4115	4115	0
208	20240422	165800	114339695	4115	4115	4115	4115	0
209	20240422	165700	114339695	4115	4115	4115	4115	0
210	20240422	165600	114339695	4115	4115	4115	4115	0
211	20240422	165500	114339695	4115	4115	4115	4115	0
212	20240422	165400	114339695	4115	4115	4115	4115	1537
213	20240422	165300	114339695	4115	4115	4115	4115	0
214	20240422	165200	114339695	4115	4115	4115	4115	0
215	20240422	165100	114339695	4115	4115	4115	4115	0
216	20240422	165000	114339695	4115	4115	4115	4115	0
217	20240422	164900	114339695	4115	4115	4115	4115	0
218	20240422	164800	114339695	4115	4115	4115	4115	0
219	20240422	164700	114339695	4115	4115	4115	4115	0
220	20240422	164600	114339695	4115	4115	4115	4115	0
221	20240422	164500	114339695	4115	4115	4115	4115	0
222	20240422	164400	114339695	4115	4115	4115	4115	0
223	20240422	164300	114339695	4115	4115	4115	4115	0
224	20240422	164200	114339695	4115	4115	4115	4115	0
225	20240422	164100	114339695	4115	4115	4115	4115	0
226	20240422	164000	114339695	4115	4115	4115	4115	0
227	20240422	163900	114339695	4115	4115	4115	4115	0
228	20240422	163800	114339695	4115	4115	4115	4115	0
229	20240422	163700	114339695	4115	4115	4115	4115	0
230	20240422	163600	114339695	4115	4115	4115	4115	0
231	20240422	163500	114339695	4115	4115	4115	4115	0
232	20240422	163400	114339695	4115	4115	4115	4115	0
233	20240422	163300	114339695	4115	4115	4115	4115	0
234	20240422	163200	114339695	4115	4115	4115	4115	0
235	20240422	163100	114339695	4115	4115	4115	4115	0
236	20240422	163000	114339695	4115	4115	4115	4115	0
237	20240422	162900	114339695	4115	4115	4115	4115	0
238	20240422	162800	114339695	4115	4115	4115	4115	0
239	20240422	162700	114339695	4115	4115	4115	4115	0
240	20240422	162600	114339695	4115	4115	4115	4115	0
241	20240422	162500	114339695	4115	4115	4115	4115	0
242	20240422	162400	114339695	4115	4115	4115	4115	1537
243	20240422	162300	114339695	4115	4115	4115	4115	0
244	20240422	162200	114339695	4115	4115	4115	4115	0
245	20240422	162100	114339695	4115	4115	4115	4115	0
246	20240422	162000	114339695	4115	4115	4115	4115	0
247	20240422	161900	114339695	4115	4115	4115	4115	0
248	20240422	161800	114339695	4115	4115	4115	4115	0
249	20240422	161700	114339695	4115	4115	4115	4115	0
250	20240422	161600	114339695	4115	4115	4115	4115	0
251	20240422	161500	114339695	4115	4115	4115	4115	0
252	20240422	161400	114339695	4115	4115	4115	4115	0
253	20240422	161300	114339695	4115	4115	4115	4115	0
254	20240422	161200	114339695	4115	4115	4115	4115	0
255	20240422	161100	114339695	4115	4115	4115	4115	0
256	20240422	161000	114339695	4115	4115	4115	4115	0
257	20240422	160900	114339695	4115	4115	4115	4115	0
258	20240422	160800	114339695	4115	4115	4115	4115	0
259	20240422	160700	114339695	4115	4115	4115	4115	0
260	20240422	160600	114339695	4115	4115	4115	4115	0
261	20240422	160500	114339695	4115	4115	4115	4115	0
262	20240422	160400	114339695	4115	4115	4115	4115	0
263	20240422	160300	114339695	4115	4115	4115	4115	0
264	20240422	160200	114339695	4115	4115	4115	4115	0
265	20240422	160100	114339695	4115	4115	4115	4115	0
266	20240422	160000	114339695	4115	4115	4115	4115	0
267	20240422	155900	114339695	4115	4115	4115	4115	0
268	20240422	155800	114339695	4115	4115	4115	4115	0
269	20240422	155700	114339695	4115	4115	4115	4115	0
270	20240422	155600	114339695	4115	4115	4115	4115	0
271	20240422	155500	114339695	4115	4115	4115	4115	0
272	20240422	155400	114339695	4115	4115	4115	4115	1537
273	20240422	155300	114339695	4115	4115	4115	4115	0
274	20240422	155200	114339695	4115	4115	4115	4115	0
275	20240422	155100	114339695	4115	4115	4115	4115	0
276	20240422	155000	114339695	4115	4115	4115	4115	0
277	20240422	154900	114339695	4115	4115	4115	4115	0
278	20240422	154800	114339695	4115	4115	4115	4115	0
279	20240422	154700	114339695	4115	4115	4115	4115	0
280	20240422	154600	114339695	4115	4115	4115	4115	0
281	20240422	154500	114339695	4115	4115	4115	4115	0
282	20240422	154400	114339695	4115	4115	4115	4115	0
283	20240422	154300	114339695	4115	4115	4115	4115	0
284	20240422	154200	114339695	4115	4115	4115	4115	0
285	20240422	154100	114339695	4115	4115	4115	4115	0
286	20240422	154000	114339695	4115	4115	4115	4115	0
287	20240422	153900	114339695	4115	4115	4115	4115	0
288	20240422	153800	114339695	4115	4115	4115	4115	0
289	20240422	153700	114339695	4115	4115	4115	4115	0
290	20240422	153600	114339695	4115	4115	4115	4115	0
291	20240422	153500	114339695	4115	4115	4115	4115	0
292	20240422	153400	114339695	4115	4115	4115	4115	0
293	20240422	153300	114339695	4115	4115	4115	4115	0
294	20240422	153200	114339695	4115	4115	4115	4115	0
295	20240422	153100	114339695	4115	4115	4115	4115	0
296	20240422	153000	114339695	4115	4115	4115	4115	1537
297	20240422	152900	108014940	4075	4075	4075	4075	0
298	20240422	152800	108014940	4075	4075	4075	4075	0
299	20240422	152700	108014940	4075	4075	4075	4075	0
300	20240422	152600	108014940	4075	4075	4075	4075	0
301	20240422	152500	108014940	4075	4075	4075	4075	0
302	20240422	152400	108014940	4075	4075	4075	4075	0
303	20240422	152300	108014940	4075	4075	4075	4075	0
304	20240422	152200	108014940	4075	4075	4075	4075	0
305	20240422	152100	108014940	4075	4075	4075	4075	0
306	20240422	152000	108014940	4075	4075	4075	4075	0
307	20240422	151900	108014940	4075	4075	4075	4075	0
308	20240422	151800	108014940	4075	4075	4075	4075	0
309	20240422	151700	108014940	4075	4075	4075	4075	0
310	20240422	151600	108014940	4075	4075	4075	4075	0
311	20240422	151500	108014940	4075	4075	4075	4075	0
312	20240422	151400	108014940	4075	4075	4075	4075	0
313	20240422	151300	108014940	4075	4075	4075	4075	216
314	20240422	151200	107134740	4075	4080	4080	4075	50
315	20240422	151100	106930745	4080	4080	4080	4080	4
316	20240422	151000	106914425	4100	4080	4100	4080	5
317	20240422	150900	106893945	4100	4080	4100	4080	500
318	20240422	150800	104848570	4075	4075	4075	4075	1
319	20240422	150700	104844495	4085	4075	4085	4075	2
320	20240422	150600	104836335	4065	4075	4075	4065	1060
321	20240422	150500	100523520	4080	4085	4085	4080	342
322	20240422	150400	99128150	4085	4090	4090	4085	70
323	20240422	150300	98842010	4090	4090	4090	4090	1000
324	20240422	150200	94752010	4095	4095	4095	4095	40
325	20240422	150100	94588210	4090	4090	4090	4090	0
326	20240422	150000	94588210	4090	4090	4090	4090	0
327	20240422	145900	94588210	4090	4090	4090	4090	0
328	20240422	145800	94588210	4090	4090	4090	4090	0
329	20240422	145700	94588210	4090	4090	4090	4090	0
330	20240422	145600	94588210	4090	4090	4090	4090	0
331	20240422	145500	94588210	4090	4090	4090	4090	0
332	20240422	145400	94588210	4090	4090	4090	4090	40
333	20240422	145300	94424610	4090	4090	4090	4090	0
334	20240422	145200	94424610	4090	4090	4090	4090	0
335	20240422	145100	94424610	4090	4090	4090	4090	0
336	20240422	145000	94424610	4090	4090	4090	4090	0
337	20240422	144900	94424610	4090	4090	4090	4090	0
338	20240422	144800	94424610	4090	4090	4090	4090	0
339	20240422	144700	94424610	4090	4090	4090	4090	0
340	20240422	144600	94424610	4090	4095	4095	4090	380
341	20240422	144500	92869910	4095	4095	4095	4095	0
342	20240422	144400	92869910	4095	4095	4095	4095	20
343	20240422	144300	92788010	4090	4090	4090	4090	0
344	20240422	144200	92788010	4090	4090	4090	4090	0
345	20240422	144100	92788010	4090	4100	4105	4090	20
346	20240422	144000	92706065	4105	4105	4105	4105	0
347	20240422	143900	92706065	4105	4105	4105	4105	0
348	20240422	143800	92706065	4105	4105	4105	4105	0
349	20240422	143700	92706065	4105	4105	4105	4105	0
350	20240422	143600	92706065	4105	4105	4105	4105	0
351	20240422	143500	92706065	4105	4105	4105	4105	0
352	20240422	143400	92706065	4105	4105	4105	4105	0
353	20240422	143300	92706065	4105	4105	4105	4105	0
354	20240422	143200	92706065	4105	4100	4105	4100	100
355	20240422	143100	92295570	4105	4105	4105	4105	0
356	20240422	143000	92295570	4105	4105	4105	4105	0
357	20240422	142900	92295570	4105	4100	4105	4100	2
358	20240422	142800	92287365	4100	4100	4100	4100	0
359	20240422	142700	92287365	4100	4100	4100	4100	30
360	20240422	142600	92164365	4090	4090	4090	4090	0
361	20240422	142500	92164365	4090	4090	4090	4090	0
362	20240422	142400	92164365	4090	4090	4090	4090	0
363	20240422	142300	92164365	4090	4090	4090	4090	0
364	20240422	142200	92164365	4090	4090	4090	4090	1
365	20240422	142100	92160275	4090	4090	4090	4090	161
366	20240422	142000	91501785	4090	4090	4090	4090	1
367	20240422	141900	91497695	4100	4100	4100	4100	341
368	20240422	141800	90099595	4100	4100	4100	4100	0
369	20240422	141700	90099595	4100	4100	4100	4100	459
370	20240422	141600	88217695	4090	4100	4100	4090	2
371	20240422	141500	88209505	4090	4100	4100	4090	1365
372	20240422	141400	82621325	4100	4100	4100	4100	0
373	20240422	141300	82621325	4100	4100	4100	4100	1
374	20240422	141200	82617225	4095	4095	4095	4095	0
375	20240422	141100	82617225	4095	4095	4095	4095	0
376	20240422	141000	82617225	4095	4095	4095	4095	0
377	20240422	140900	82617225	4095	4110	4115	4095	584
378	20240422	140800	80224610	4110	4110	4110	4110	0
379	20240422	140700	80224610	4110	4110	4110	4110	0
380	20240422	140600	80224610	4110	4110	4110	4110	0
381	20240422	140500	80224610	4110	4110	4110	4110	0
382	20240422	140400	80224610	4110	4110	4110	4110	6
383	20240422	140300	80199950	4105	4105	4105	4105	0
384	20240422	140200	80199950	4105	4105	4105	4105	0
385	20240422	140100	80199950	4105	4105	4105	4105	1
386	20240422	140000	80195845	4105	4105	4105	4105	500
387	20240422	135900	78143345	4105	4100	4105	4100	153
388	20240422	135800	77516040	4095	4095	4095	4095	0
389	20240422	135700	77516040	4095	4095	4095	4095	0
390	20240422	135600	77516040	4095	4095	4095	4095	0
391	20240422	135500	77516040	4095	4095	4095	4095	0
392	20240422	135400	77516040	4095	4095	4095	4095	0
393	20240422	135300	77516040	4095	4095	4095	4095	0
394	20240422	135200	77516040	4095	4095	4095	4095	0
395	20240422	135100	77516040	4095	4095	4095	4095	0
396	20240422	135000	77516040	4095	4095	4095	4095	1
397	20240422	134900	77511945	4095	4095	4095	4095	0
398	20240422	134800	77511945	4095	4095	4095	4095	0
399	20240422	134700	77511945	4095	4095	4095	4095	0
400	20240422	134600	77511945	4095	4095	4095	4095	0
401	20240422	134500	77511945	4095	4095	4095	4095	101
402	20240422	134400	77098350	4090	4090	4090	4090	64
403	20240422	134300	76836590	4095	4095	4095	4095	0
404	20240422	134200	76836590	4095	4095	4095	4095	0
405	20240422	134100	76836590	4095	4095	4095	4095	0
406	20240422	134000	76836590	4095	4095	4095	4095	0
407	20240422	133900	76836590	4095	4095	4095	4095	0
408	20240422	133800	76836590	4095	4095	4095	4095	0
409	20240422	133700	76836590	4095	4095	4095	4095	0
410	20240422	133600	76836590	4095	4095	4095	4095	0
411	20240422	133500	76836590	4095	4095	4095	4095	0
412	20240422	133400	76836590	4095	4095	4095	4095	0
413	20240422	133300	76836590	4095	4095	4095	4095	0
414	20240422	133200	76836590	4095	4095	4095	4095	21
415	20240422	133100	76750595	4080	4080	4080	4080	0
416	20240422	133000	76750595	4080	4080	4080	4080	0
417	20240422	132900	76750595	4080	4080	4080	4080	10
418	20240422	132800	76709795	4085	4085	4085	4085	0
419	20240422	132700	76709795	4085	4085	4085	4085	0
420	20240422	132600	76709795	4085	4085	4085	4085	0
421	20240422	132500	76709795	4085	4085	4085	4085	0
422	20240422	132400	76709795	4085	4085	4085	4085	0
423	20240422	132300	76709795	4085	4085	4085	4085	0
424	20240422	132200	76709795	4085	4085	4085	4085	40
425	20240422	132100	76546395	4085	4085	4085	4085	50
426	20240422	132000	76342145	4085	4085	4085	4085	60
427	20240422	131900	76097045	4085	4085	4085	4085	0
428	20240422	131800	76097045	4085	4085	4085	4085	0
429	20240422	131700	76097045	4085	4085	4085	4085	0
430	20240422	131600	76097045	4085	4085	4085	4085	0
431	20240422	131500	76097045	4085	4085	4085	4085	0
432	20240422	131400	76097045	4085	4085	4085	4085	0
433	20240422	131300	76097045	4085	4085	4085	4085	0
434	20240422	131200	76097045	4085	4085	4085	4085	0
435	20240422	131100	76097045	4085	4085	4085	4085	0
436	20240422	131000	76097045	4085	4085	4085	4085	0
437	20240422	130900	76097045	4085	4085	4085	4085	1
438	20240422	130800	76092960	4085	4085	4085	4085	0
439	20240422	130700	76092960	4085	4085	4085	4085	0
440	20240422	130600	76092960	4085	4085	4085	4085	2
441	20240422	130500	76084790	4090	4090	4090	4090	61
442	20240422	130400	75835300	4095	4095	4095	4095	0
443	20240422	130300	75835300	4095	4095	4095	4095	0
444	20240422	130200	75835300	4095	4095	4095	4095	0
445	20240422	130100	75835300	4095	4095	4095	4095	0
446	20240422	130000	75835300	4095	4095	4095	4095	6
447	20240422	125900	75810730	4095	4095	4095	4095	0
448	20240422	125800	75810730	4095	4095	4095	4095	10
449	20240422	125700	75769780	4095	4095	4095	4095	0
450	20240422	125600	75769780	4095	4095	4095	4095	0
451	20240422	125500	75769780	4095	4095	4095	4095	0
452	20240422	125400	75769780	4095	4095	4095	4095	1
453	20240422	125300	75765685	4085	4085	4085	4085	0
454	20240422	125200	75765685	4085	4085	4085	4085	0
455	20240422	125100	75765685	4085	4085	4085	4085	0
456	20240422	125000	75765685	4085	4085	4085	4085	0
457	20240422	124900	75765685	4085	4085	4085	4085	0
458	20240422	124800	75765685	4085	4085	4085	4085	1
459	20240422	124700	75761600	4090	4090	4090	4090	0
460	20240422	124600	75761600	4090	4090	4090	4090	0
461	20240422	124500	75761600	4090	4090	4090	4090	0
462	20240422	124400	75761600	4090	4090	4090	4090	0
463	20240422	124300	75761600	4090	4085	4090	4085	2
464	20240422	124200	75753425	4080	4080	4080	4075	31
465	20240422	124100	75627030	4080	4080	4080	4080	0
466	20240422	124000	75627030	4080	4080	4080	4080	0
467	20240422	123900	75627030	4080	4080	4080	4080	87
468	20240422	123800	75272070	4080	4080	4080	4080	0
469	20240422	123700	75272070	4080	4080	4080	4080	0
470	20240422	123600	75272070	4080	4080	4080	4080	1
471	20240422	123500	75267990	4075	4075	4075	4075	0
472	20240422	123400	75267990	4075	4075	4075	4075	0
473	20240422	123300	75267990	4075	4075	4075	4075	0
474	20240422	123200	75267990	4075	4075	4075	4075	0
475	20240422	123100	75267990	4075	4075	4075	4075	0
476	20240422	123000	75267990	4075	4075	4075	4075	0
477	20240422	122900	75267990	4075	4075	4075	4075	0
478	20240422	122800	75267990	4075	4075	4075	4075	9
479	20240422	122700	75231315	4075	4075	4075	4075	0
480	20240422	122600	75231315	4075	4075	4075	4075	0
481	20240422	122500	75231315	4075	4075	4075	4075	0
482	20240422	122400	75231315	4075	4075	4075	4075	0
483	20240422	122300	75231315	4075	4075	4075	4075	0
484	20240422	122200	75231315	4075	4075	4075	4075	0
485	20240422	122100	75231315	4075	4075	4075	4075	0
486	20240422	122000	75231315	4075	4075	4075	4075	0
487	20240422	121900	75231315	4075	4080	4080	4075	511
488	20240422	121800	73146595	4095	4095	4095	4095	0
489	20240422	121700	73146595	4095	4095	4095	4095	0
490	20240422	121600	73146595	4095	4095	4095	4095	0
491	20240422	121500	73146595	4095	4095	4095	4095	0
492	20240422	121400	73146595	4095	4095	4095	4095	0
493	20240422	121300	73146595	4095	4095	4095	4095	0
494	20240422	121200	73146595	4095	4095	4095	4095	0
495	20240422	121100	73146595	4095	4090	4095	4090	2
496	20240422	121000	73138410	4080	4080	4080	4080	0
497	20240422	120900	73138410	4080	4080	4080	4080	0
498	20240422	120800	73138410	4080	4080	4080	4080	0
499	20240422	120700	73138410	4080	4080	4080	4080	10
500	20240422	120600	73097610	4080	4080	4080	4080	5
501	20240422	120500	73077210	4095	4095	4095	4095	0
502	20240422	120400	73077210	4095	4095	4095	4095	0
503	20240422	120300	73077210	4095	4095	4095	4095	0
504	20240422	120200	73077210	4095	4110	4110	4095	403
505	20240422	120100	71425410	4115	4115	4115	4115	0
506	20240422	120000	71425410	4115	4115	4115	4115	0
507	20240422	115900	71425410	4115	4115	4115	4115	0
508	20240422	115800	71425410	4115	4115	4115	4115	0
509	20240422	115700	71425410	4115	4115	4115	4115	0
510	20240422	115600	71425410	4115	4115	4115	4115	300
511	20240422	115500	70190910	4115	4115	4115	4115	700
512	20240422	115400	67310410	4115	4115	4115	4115	0
513	20240422	115300	67310410	4115	4105	4115	4075	807
514	20240422	115200	64008105	4105	4100	4105	4100	112
515	20240422	115100	63548430	4105	4105	4105	4105	0
516	20240422	115000	63548430	4105	4075	4105	4075	315
517	20240422	114900	62255385	4080	4075	4105	4075	296
518	20240422	114800	61040490	4075	4075	4075	4075	4
519	20240422	114700	61024190	4105	4070	4105	4050	720
520	20240422	114600	58099450	4110	4080	4110	4080	2
521	20240422	114500	58091260	4080	4075	4110	4075	102
522	20240422	114400	57672520	4075	4090	4110	4075	1072
523	20240422	114300	53287355	4090	4090	4110	4070	669
524	20240422	114200	50546380	4085	4065	4085	4065	472
525	20240422	114100	48620060	4065	4065	4065	4065	108
526	20240422	114000	48181040	4065	4065	4065	4065	1
527	20240422	113900	48176975	4060	4060	4060	4060	0
528	20240422	113800	48176975	4060	4060	4060	4060	0
529	20240422	113700	48176975	4060	4060	4060	4060	0
530	20240422	113600	48176975	4060	4060	4060	4060	0
531	20240422	113500	48176975	4060	4060	4060	4060	0
532	20240422	113400	48176975	4060	4060	4060	4060	0
533	20240422	113300	48176975	4060	4060	4060	4060	0
534	20240422	113200	48176975	4060	4060	4060	4060	0
535	20240422	113100	48176975	4060	4060	4060	4060	0
536	20240422	113000	48176975	4060	4060	4060	4060	0
537	20240422	112900	48176975	4060	4060	4060	4060	0
538	20240422	112800	48176975	4060	4060	4060	4060	0
539	20240422	112700	48176975	4060	4060	4060	4060	0
540	20240422	112600	48176975	4060	4060	4060	4060	0
541	20240422	112500	48176975	4060	4060	4060	4060	0
542	20240422	112400	48176975	4060	4060	4060	4060	0
543	20240422	112300	48176975	4060	4060	4060	4060	2
544	20240422	112200	48168855	4060	4060	4060	4060	0
545	20240422	112100	48168855	4060	4060	4060	4060	0
546	20240422	112000	48168855	4060	4060	4060	4060	24
547	20240422	111900	48071415	4060	4060	4060	4060	130
548	20240422	111800	47543615	4050	4050	4050	4050	0
549	20240422	111700	47543615	4050	4050	4050	4050	0
550	20240422	111600	47543615	4050	4050	4050	4050	0
551	20240422	111500	47543615	4050	4060	4060	4050	225
552	20240422	111400	46632165	4065	4075	4075	4065	501
553	20240422	111300	44595585	4080	4080	4080	4080	0
554	20240422	111200	44595585	4080	4080	4080	4080	1
555	20240422	111100	44591505	4080	4080	4080	4080	0
556	20240422	111000	44591505	4080	4080	4080	4080	0
557	20240422	110900	44591505	4080	4080	4080	4080	6
558	20240422	110800	44567025	4085	4080	4085	4080	64
559	20240422	110700	44305595	4075	4070	4075	4070	8
560	20240422	110600	44273000	4070	4060	4075	4060	4
561	20240422	110500	44256725	4060	4060	4075	4060	18
562	20240422	110400	44183440	4060	4065	4065	4055	124
563	20240422	110300	43680135	4060	4060	4060	4060	6
564	20240422	110200	43655775	4070	4065	4070	4065	429
565	20240422	110100	41910910	4045	4065	4065	4045	20
566	20240422	110000	41829710	4060	4045	4060	4045	1889
567	20240422	105900	34175000	4040	4035	4040	4035	182
568	20240422	105800	33439740	4035	4035	4035	4025	124
569	20240422	105700	32940600	4035	4035	4035	4035	1
570	20240422	105600	32936565	4035	4035	4035	4035	1
571	20240422	105500	32932530	4040	4040	4040	4040	200
572	20240422	105400	32124530	4040	4040	4040	4040	0
573	20240422	105300	32124530	4040	4040	4040	4040	0
574	20240422	105200	32124530	4040	4040	4040	4040	0
575	20240422	105100	32124530	4040	4040	4040	4040	0
576	20240422	105000	32124530	4040	4040	4040	4040	0
577	20240422	104900	32124530	4040	4040	4040	4040	0
578	20240422	104800	32124530	4040	4040	4040	4040	0
579	20240422	104700	32124530	4040	4040	4040	4040	2
580	20240422	104600	32116450	4040	4040	4040	4040	4
581	20240422	104500	32100290	4040	4040	4040	4040	0
582	20240422	104400	32100290	4040	4040	4040	4040	0
583	20240422	104300	32100290	4040	4040	4040	4040	0
584	20240422	104200	32100290	4040	4040	4040	4040	0
585	20240422	104100	32100290	4040	4040	4040	4040	0
586	20240422	104000	32100290	4040	4040	4040	4040	0
587	20240422	103900	32100290	4040	4040	4040	4040	0
588	20240422	103800	32100290	4040	4040	4040	4040	0
589	20240422	103700	32100290	4040	4040	4040	4040	0
590	20240422	103600	32100290	4040	4040	4040	4040	0
591	20240422	103500	32100290	4040	4040	4040	4040	0
592	20240422	103400	32100290	4040	4040	4040	4040	0
593	20240422	103300	32100290	4040	4035	4040	4035	1804
594	20240422	103200	24821145	4025	4025	4025	4025	0
595	20240422	103100	24821145	4025	4025	4025	4025	0
596	20240422	103000	24821145	4025	4025	4025	4025	0
597	20240422	102900	24821145	4025	4025	4025	4025	0
598	20240422	102800	24821145	4025	4025	4025	4025	30
599	20240422	102700	24700395	4035	4035	4035	4035	200
600	20240422	102600	23893395	4035	4035	4035	4035	0
601	20240422	102500	23893395	4035	4035	4035	4035	4
602	20240422	102400	23877255	4035	4035	4035	4035	3
603	20240422	102300	23865150	4035	4035	4035	4035	1
604	20240422	102200	23861115	4025	4030	4030	4025	235
605	20240422	102100	22914070	4035	4035	4035	4035	0
606	20240422	102000	22914070	4035	4035	4035	4035	1
607	20240422	101900	22910035	4035	4035	4035	4035	0
608	20240422	101800	22910035	4035	4035	4035	4035	0
609	20240422	101700	22910035	4035	4035	4035	4035	0
610	20240422	101600	22910035	4035	4035	4035	4035	0
611	20240422	101500	22910035	4035	4035	4035	4035	0
612	20240422	101400	22910035	4035	4035	4035	4035	0
613	20240422	101300	22910035	4035	4035	4035	4035	5
614	20240422	101200	22889860	4035	4035	4035	4035	20
615	20240422	101100	22809160	4035	4035	4035	4035	0
616	20240422	101000	22809160	4035	4035	4035	4035	10
617	20240422	100900	22768810	4035	4035	4035	4035	1
618	20240422	100800	22764775	4040	4040	4040	4040	1
619	20240422	100700	22760735	4040	4040	4040	4040	6
620	20240422	100600	22736495	4040	4040	4040	4040	0
621	20240422	100500	22736495	4040	4040	4040	4040	0
622	20240422	100400	22736495	4040	4040	4040	4040	6
623	20240422	100300	22712255	4040	4040	4040	4040	0
624	20240422	100200	22712255	4040	4040	4040	4040	2
625	20240422	100100	22704175	4040	4040	4040	4040	5
626	20240422	100000	22683975	4040	4040	4040	4040	5
627	20240422	095900	22663775	4050	4050	4050	4050	0
628	20240422	095800	22663775	4050	4050	4050	4050	0
629	20240422	095700	22663775	4050	4050	4050	4050	0
630	20240422	095600	22663775	4050	4050	4050	4050	0
631	20240422	095500	22663775	4050	4050	4050	4050	0
632	20240422	095400	22663775	4050	4050	4050	4050	0
633	20240422	095300	22663775	4050	4050	4050	4050	0
634	20240422	095200	22663775	4050	4050	4050	4050	0
635	20240422	095100	22663775	4050	4050	4050	4050	0
636	20240422	095000	22663775	4050	4050	4050	4050	0
637	20240422	094900	22663775	4050	4040	4050	4040	2
638	20240422	094800	22655685	4045	4045	4045	4045	0
639	20240422	094700	22655685	4045	4045	4045	4045	0
640	20240422	094600	22655685	4045	4045	4045	4045	0
641	20240422	094500	22655685	4045	4045	4045	4045	0
642	20240422	094400	22655685	4045	4045	4045	4045	0
643	20240422	094300	22655685	4045	4045	4045	4045	0
644	20240422	094200	22655685	4045	4045	4045	4045	0
645	20240422	094100	22655685	4045	4045	4045	4045	0
646	20240422	094000	22655685	4045	4040	4050	4040	35
647	20240422	093900	22514020	4050	4050	4050	4050	0
648	20240422	093800	22514020	4050	4050	4050	4050	0
649	20240422	093700	22514020	4050	4050	4050	4050	0
650	20240422	093600	22514020	4050	4050	4050	4050	0
651	20240422	093500	22514020	4050	4045	4050	4035	1071
652	20240422	093400	18189820	4040	4040	4040	4040	0
653	20240422	093300	18189820	4040	4040	4040	4040	388
654	20240422	093200	16622300	4035	4055	4055	4035	591
655	20240422	093100	14236065	4060	4060	4060	4060	0
656	20240422	093000	14236065	4060	4055	4060	4055	7
657	20240422	092900	14207650	4055	4055	4055	4055	2
658	20240422	092800	14199540	4055	4055	4055	4055	1
659	20240422	092700	14195485	4045	4045	4045	4045	1
660	20240422	092600	14191440	4060	4055	4060	4055	56
661	20240422	092500	13964090	4055	4055	4055	4055	0
662	20240422	092400	13964090	4055	4055	4055	4055	0
663	20240422	092300	13964090	4055	4055	4055	4055	0
664	20240422	092200	13964090	4055	4055	4055	4055	250
665	20240422	092100	12950340	4055	4055	4055	4055	0
666	20240422	092000	12950340	4055	4055	4055	4055	0
667	20240422	091900	12950340	4055	4055	4055	4055	51
668	20240422	091800	12743535	4055	4055	4055	4055	0
669	20240422	091700	12743535	4055	4045	4055	4045	4
670	20240422	091600	12727345	4040	4040	4040	4040	209
671	20240422	091500	11882985	4040	4040	4040	4040	1
672	20240422	091400	11878945	4035	4035	4035	4035	56
673	20240422	091300	11652985	4035	4035	4035	4035	0
674	20240422	091200	11652985	4035	4030	4035	4005	273
675	20240422	091100	10555640	4015	4015	4015	4015	0
676	20240422	091000	10555640	4015	4015	4015	4015	2
677	20240422	090900	10547610	4015	4020	4020	4015	61
678	20240422	090800	10302445	4020	4020	4020	4020	0
679	20240422	090700	10302445	4020	4020	4020	4020	50
680	20240422	090600	10101445	4030	4030	4030	4030	0
681	20240422	090500	10101445	4030	4005	4030	4000	151
682	20240422	090400	9497355	4035	4025	4035	4025	2
683	20240422	090300	9489295	4015	4015	4015	4015	19
684	20240422	090200	9413010	4015	4015	4015	4015	1
685	20240422	090100	9408995	4010	3995	4010	3995	1247
686	20240422	090000	4426460	3995	3995	3995	3995	1108