KissMeData/299170/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210600	54136080	1871	1871	1871	1871	1800
3	20240422	210500	54136080	1871	1871	1871	1871	0
4	20240422	210400	54136080	1871	1871	1871	1871	0
5	20240422	210300	54136080	1871	1871	1871	1871	0
6	20240422	210200	54136080	1871	1871	1871	1871	0
7	20240422	210100	54136080	1871	1871	1871	1871	0
8	20240422	210000	54136080	1871	1871	1871	1871	0
9	20240422	205900	54136080	1871	1871	1871	1871	0
10	20240422	205800	54136080	1871	1871	1871	1871	0
11	20240422	205700	54136080	1871	1871	1871	1871	0
12	20240422	205600	54136080	1871	1871	1871	1871	0
13	20240422	205500	54136080	1871	1871	1871	1871	0
14	20240422	205400	54136080	1871	1871	1871	1871	0
15	20240422	205300	54136080	1871	1871	1871	1871	0
16	20240422	205200	54136080	1871	1871	1871	1871	0
17	20240422	205100	54136080	1871	1871	1871	1871	0
18	20240422	205000	54136080	1871	1871	1871	1871	0
19	20240422	204900	54136080	1871	1871	1871	1871	0
20	20240422	204800	54136080	1871	1871	1871	1871	0
21	20240422	204700	54136080	1871	1871	1871	1871	0
22	20240422	204600	54136080	1871	1871	1871	1871	0
23	20240422	204500	54136080	1871	1871	1871	1871	0
24	20240422	204400	54136080	1871	1871	1871	1871	0
25	20240422	204300	54136080	1871	1871	1871	1871	0
26	20240422	204200	54136080	1871	1871	1871	1871	0
27	20240422	204100	54136080	1871	1871	1871	1871	0
28	20240422	204000	54136080	1871	1871	1871	1871	0
29	20240422	203900	54136080	1871	1871	1871	1871	0
30	20240422	203800	54136080	1871	1871	1871	1871	0
31	20240422	203700	54136080	1871	1871	1871	1871	0
32	20240422	203600	54136080	1871	1871	1871	1871	1800
33	20240422	203500	54136080	1871	1871	1871	1871	0
34	20240422	203400	54136080	1871	1871	1871	1871	0
35	20240422	203300	54136080	1871	1871	1871	1871	0
36	20240422	203200	54136080	1871	1871	1871	1871	0
37	20240422	203100	54136080	1871	1871	1871	1871	0
38	20240422	203000	54136080	1871	1871	1871	1871	0
39	20240422	202900	54136080	1871	1871	1871	1871	0
40	20240422	202800	54136080	1871	1871	1871	1871	0
41	20240422	202700	54136080	1871	1871	1871	1871	0
42	20240422	202600	54136080	1871	1871	1871	1871	0
43	20240422	202500	54136080	1871	1871	1871	1871	0
44	20240422	202400	54136080	1871	1871	1871	1871	0
45	20240422	202300	54136080	1871	1871	1871	1871	0
46	20240422	202200	54136080	1871	1871	1871	1871	0
47	20240422	202100	54136080	1871	1871	1871	1871	0
48	20240422	202000	54136080	1871	1871	1871	1871	0
49	20240422	201900	54136080	1871	1871	1871	1871	0
50	20240422	201800	54136080	1871	1871	1871	1871	0
51	20240422	201700	54136080	1871	1871	1871	1871	0
52	20240422	201600	54136080	1871	1871	1871	1871	0
53	20240422	201500	54136080	1871	1871	1871	1871	0
54	20240422	201400	54136080	1871	1871	1871	1871	0
55	20240422	201300	54136080	1871	1871	1871	1871	0
56	20240422	201200	54136080	1871	1871	1871	1871	0
57	20240422	201100	54136080	1871	1871	1871	1871	0
58	20240422	201000	54136080	1871	1871	1871	1871	0
59	20240422	200900	54136080	1871	1871	1871	1871	0
60	20240422	200800	54136080	1871	1871	1871	1871	0
61	20240422	200700	54136080	1871	1871	1871	1871	0
62	20240422	200600	54136080	1871	1871	1871	1871	1800
63	20240422	200500	54136080	1871	1871	1871	1871	0
64	20240422	200400	54136080	1871	1871	1871	1871	0
65	20240422	200300	54136080	1871	1871	1871	1871	0
66	20240422	200200	54136080	1871	1871	1871	1871	0
67	20240422	200100	54136080	1871	1871	1871	1871	0
68	20240422	200000	54136080	1871	1871	1871	1871	0
69	20240422	195900	54136080	1871	1871	1871	1871	0
70	20240422	195800	54136080	1871	1871	1871	1871	0
71	20240422	195700	54136080	1871	1871	1871	1871	0
72	20240422	195600	54136080	1871	1871	1871	1871	0
73	20240422	195500	54136080	1871	1871	1871	1871	0
74	20240422	195400	54136080	1871	1871	1871	1871	0
75	20240422	195300	54136080	1871	1871	1871	1871	0
76	20240422	195200	54136080	1871	1871	1871	1871	0
77	20240422	195100	54136080	1871	1871	1871	1871	0
78	20240422	195000	54136080	1871	1871	1871	1871	0
79	20240422	194900	54136080	1871	1871	1871	1871	0
80	20240422	194800	54136080	1871	1871	1871	1871	0
81	20240422	194700	54136080	1871	1871	1871	1871	0
82	20240422	194600	54136080	1871	1871	1871	1871	0
83	20240422	194500	54136080	1871	1871	1871	1871	0
84	20240422	194400	54136080	1871	1871	1871	1871	0
85	20240422	194300	54136080	1871	1871	1871	1871	0
86	20240422	194200	54136080	1871	1871	1871	1871	0
87	20240422	194100	54136080	1871	1871	1871	1871	0
88	20240422	194000	54136080	1871	1871	1871	1871	0
89	20240422	193900	54136080	1871	1871	1871	1871	0
90	20240422	193800	54136080	1871	1871	1871	1871	0
91	20240422	193700	54136080	1871	1871	1871	1871	0
92	20240422	193600	54136080	1871	1871	1871	1871	1800
93	20240422	193500	54136080	1871	1871	1871	1871	0
94	20240422	193400	54136080	1871	1871	1871	1871	0
95	20240422	193300	54136080	1871	1871	1871	1871	0
96	20240422	193200	54136080	1871	1871	1871	1871	0
97	20240422	193100	54136080	1871	1871	1871	1871	0
98	20240422	193000	54136080	1871	1871	1871	1871	0
99	20240422	192900	54136080	1871	1871	1871	1871	0
100	20240422	192800	54136080	1871	1871	1871	1871	0
101	20240422	192700	54136080	1871	1871	1871	1871	0
102	20240422	192600	54136080	1871	1871	1871	1871	0
103	20240422	192500	54136080	1871	1871	1871	1871	0
104	20240422	192400	54136080	1871	1871	1871	1871	0
105	20240422	192300	54136080	1871	1871	1871	1871	0
106	20240422	192200	54136080	1871	1871	1871	1871	0
107	20240422	192100	54136080	1871	1871	1871	1871	0
108	20240422	192000	54136080	1871	1871	1871	1871	0
109	20240422	191900	54136080	1871	1871	1871	1871	0
110	20240422	191800	54136080	1871	1871	1871	1871	0
111	20240422	191700	54136080	1871	1871	1871	1871	0
112	20240422	191600	54136080	1871	1871	1871	1871	0
113	20240422	191500	54136080	1871	1871	1871	1871	0
114	20240422	191400	54136080	1871	1871	1871	1871	0
115	20240422	191300	54136080	1871	1871	1871	1871	0
116	20240422	191200	54136080	1871	1871	1871	1871	0
117	20240422	191100	54136080	1871	1871	1871	1871	0
118	20240422	191000	54136080	1871	1871	1871	1871	0
119	20240422	190900	54136080	1871	1871	1871	1871	0
120	20240422	190800	54136080	1871	1871	1871	1871	0
121	20240422	190700	54136080	1871	1871	1871	1871	0
122	20240422	190600	54136080	1871	1871	1871	1871	1800
123	20240422	190500	54136080	1871	1871	1871	1871	0
124	20240422	190400	54136080	1871	1871	1871	1871	0
125	20240422	190300	54136080	1871	1871	1871	1871	0
126	20240422	190200	54136080	1871	1871	1871	1871	0
127	20240422	190100	54136080	1871	1871	1871	1871	0
128	20240422	190000	54136080	1871	1871	1871	1871	0
129	20240422	185900	54136080	1871	1871	1871	1871	0
130	20240422	185800	54136080	1871	1871	1871	1871	0
131	20240422	185700	54136080	1871	1871	1871	1871	0
132	20240422	185600	54136080	1871	1871	1871	1871	0
133	20240422	185500	54136080	1871	1871	1871	1871	0
134	20240422	185400	54136080	1871	1871	1871	1871	0
135	20240422	185300	54136080	1871	1871	1871	1871	0
136	20240422	185200	54136080	1871	1871	1871	1871	0
137	20240422	185100	54136080	1871	1871	1871	1871	0
138	20240422	185000	54136080	1871	1871	1871	1871	0
139	20240422	184900	54136080	1871	1871	1871	1871	0
140	20240422	184800	54136080	1871	1871	1871	1871	0
141	20240422	184700	54136080	1871	1871	1871	1871	0
142	20240422	184600	54136080	1871	1871	1871	1871	0
143	20240422	184500	54136080	1871	1871	1871	1871	0
144	20240422	184400	54136080	1871	1871	1871	1871	0
145	20240422	184300	54136080	1871	1871	1871	1871	0
146	20240422	184200	54136080	1871	1871	1871	1871	0
147	20240422	184100	54136080	1871	1871	1871	1871	0
148	20240422	184000	54136080	1871	1871	1871	1871	0
149	20240422	183900	54136080	1871	1871	1871	1871	0
150	20240422	183800	54136080	1871	1871	1871	1871	0
151	20240422	183700	54136080	1871	1871	1871	1871	0
152	20240422	183600	54136080	1871	1871	1871	1871	1800
153	20240422	183500	54136080	1871	1871	1871	1871	0
154	20240422	183400	54136080	1871	1871	1871	1871	0
155	20240422	183300	54136080	1871	1871	1871	1871	0
156	20240422	183200	54136080	1871	1871	1871	1871	0
157	20240422	183100	54136080	1871	1871	1871	1871	0
158	20240422	183000	54136080	1871	1871	1871	1871	0
159	20240422	182900	54136080	1871	1871	1871	1871	0
160	20240422	182800	54136080	1871	1871	1871	1871	0
161	20240422	182700	54136080	1871	1871	1871	1871	0
162	20240422	182600	54136080	1871	1871	1871	1871	0
163	20240422	182500	54136080	1871	1871	1871	1871	0
164	20240422	182400	54136080	1871	1871	1871	1871	0
165	20240422	182300	54136080	1871	1871	1871	1871	0
166	20240422	182200	54136080	1871	1871	1871	1871	0
167	20240422	182100	54136080	1871	1871	1871	1871	0
168	20240422	182000	54136080	1871	1871	1871	1871	0
169	20240422	181900	54136080	1871	1871	1871	1871	0
170	20240422	181800	54136080	1871	1871	1871	1871	0
171	20240422	181700	54136080	1871	1871	1871	1871	0
172	20240422	181600	54136080	1871	1871	1871	1871	0
173	20240422	181500	54136080	1871	1871	1871	1871	0
174	20240422	181400	54136080	1871	1871	1871	1871	0
175	20240422	181300	54136080	1871	1871	1871	1871	0
176	20240422	181200	54136080	1871	1871	1871	1871	0
177	20240422	181100	54136080	1871	1871	1871	1871	0
178	20240422	181000	54136080	1871	1871	1871	1871	0
179	20240422	180900	54136080	1871	1871	1871	1871	0
180	20240422	180800	54136080	1871	1871	1871	1871	0
181	20240422	180700	54136080	1871	1871	1871	1871	0
182	20240422	180600	54136080	1871	1871	1871	1871	1800
183	20240422	180500	54136080	1871	1871	1871	1871	0
184	20240422	180400	54136080	1871	1871	1871	1871	0
185	20240422	180300	54136080	1871	1871	1871	1871	0
186	20240422	180200	54136080	1871	1871	1871	1871	0
187	20240422	180100	54136080	1871	1871	1871	1871	0
188	20240422	180000	54136080	1871	1871	1871	1871	0
189	20240422	175900	54136080	1871	1871	1871	1871	0
190	20240422	175800	54136080	1871	1871	1871	1871	0
191	20240422	175700	54136080	1871	1871	1871	1871	0
192	20240422	175600	54136080	1871	1871	1871	1871	0
193	20240422	175500	54136080	1871	1871	1871	1871	0
194	20240422	175400	54136080	1871	1871	1871	1871	0
195	20240422	175300	54136080	1871	1871	1871	1871	0
196	20240422	175200	54136080	1871	1871	1871	1871	0
197	20240422	175100	54136080	1871	1871	1871	1871	0
198	20240422	175000	54136080	1871	1871	1871	1871	0
199	20240422	174900	54136080	1871	1871	1871	1871	0
200	20240422	174800	54136080	1871	1871	1871	1871	0
201	20240422	174700	54136080	1871	1871	1871	1871	0
202	20240422	174600	54136080	1871	1871	1871	1871	0
203	20240422	174500	54136080	1871	1871	1871	1871	0
204	20240422	174400	54136080	1871	1871	1871	1871	0
205	20240422	174300	54136080	1871	1871	1871	1871	0
206	20240422	174200	54136080	1871	1871	1871	1871	0
207	20240422	174100	54136080	1871	1871	1871	1871	0
208	20240422	174000	54136080	1871	1871	1871	1871	0
209	20240422	173900	54136080	1871	1871	1871	1871	0
210	20240422	173800	54136080	1871	1871	1871	1871	0
211	20240422	173700	54136080	1871	1871	1871	1871	0
212	20240422	173600	54136080	1871	1871	1871	1871	1800
213	20240422	173500	54136080	1871	1871	1871	1871	0
214	20240422	173400	54136080	1871	1871	1871	1871	0
215	20240422	173300	54136080	1871	1871	1871	1871	0
216	20240422	173200	54136080	1871	1871	1871	1871	0
217	20240422	173100	54136080	1871	1871	1871	1871	0
218	20240422	173000	54136080	1871	1871	1871	1871	0
219	20240422	172900	54136080	1871	1871	1871	1871	0
220	20240422	172800	54136080	1871	1871	1871	1871	0
221	20240422	172700	54136080	1871	1871	1871	1871	0
222	20240422	172600	54136080	1871	1871	1871	1871	0
223	20240422	172500	54136080	1871	1871	1871	1871	0
224	20240422	172400	54136080	1871	1871	1871	1871	0
225	20240422	172300	54136080	1871	1871	1871	1871	0
226	20240422	172200	54136080	1871	1871	1871	1871	0
227	20240422	172100	54136080	1871	1871	1871	1871	0
228	20240422	172000	54136080	1871	1871	1871	1871	0
229	20240422	171900	54136080	1871	1871	1871	1871	0
230	20240422	171800	54136080	1871	1871	1871	1871	0
231	20240422	171700	54136080	1871	1871	1871	1871	0
232	20240422	171600	54136080	1871	1871	1871	1871	0
233	20240422	171500	54136080	1871	1871	1871	1871	0
234	20240422	171400	54136080	1871	1871	1871	1871	0
235	20240422	171300	54136080	1871	1871	1871	1871	0
236	20240422	171200	54136080	1871	1871	1871	1871	0
237	20240422	171100	54136080	1871	1871	1871	1871	0
238	20240422	171000	54136080	1871	1871	1871	1871	0
239	20240422	170900	54136080	1871	1871	1871	1871	0
240	20240422	170800	54136080	1871	1871	1871	1871	0
241	20240422	170700	54136080	1871	1871	1871	1871	0
242	20240422	170600	54136080	1871	1871	1871	1871	1800
243	20240422	170500	54136080	1871	1871	1871	1871	0
244	20240422	170400	54136080	1871	1871	1871	1871	0
245	20240422	170300	54136080	1871	1871	1871	1871	0
246	20240422	170200	54136080	1871	1871	1871	1871	0
247	20240422	170100	54136080	1871	1871	1871	1871	0
248	20240422	170000	54136080	1871	1871	1871	1871	0
249	20240422	165900	54136080	1871	1871	1871	1871	0
250	20240422	165800	54136080	1871	1871	1871	1871	0
251	20240422	165700	54136080	1871	1871	1871	1871	0
252	20240422	165600	54136080	1871	1871	1871	1871	0
253	20240422	165500	54136080	1871	1871	1871	1871	0
254	20240422	165400	54136080	1871	1871	1871	1871	0
255	20240422	165300	54136080	1871	1871	1871	1871	0
256	20240422	165200	54136080	1871	1871	1871	1871	0
257	20240422	165100	54136080	1871	1871	1871	1871	0
258	20240422	165000	54136080	1871	1871	1871	1871	0
259	20240422	164900	54136080	1871	1871	1871	1871	0
260	20240422	164800	54136080	1871	1871	1871	1871	0
261	20240422	164700	54136080	1871	1871	1871	1871	0
262	20240422	164600	54136080	1871	1871	1871	1871	0
263	20240422	164500	54136080	1871	1871	1871	1871	0
264	20240422	164400	54136080	1871	1871	1871	1871	0
265	20240422	164300	54136080	1871	1871	1871	1871	0
266	20240422	164200	54136080	1871	1871	1871	1871	0
267	20240422	164100	54136080	1871	1871	1871	1871	0
268	20240422	164000	54136080	1871	1871	1871	1871	0
269	20240422	163900	54136080	1871	1871	1871	1871	0
270	20240422	163800	54136080	1871	1871	1871	1871	0
271	20240422	163700	54136080	1871	1871	1871	1871	0
272	20240422	163600	54136080	1871	1871	1871	1871	1800
273	20240422	163500	54136080	1871	1871	1871	1871	0
274	20240422	163400	54136080	1871	1871	1871	1871	0
275	20240422	163300	54136080	1871	1871	1871	1871	0
276	20240422	163200	54136080	1871	1871	1871	1871	0
277	20240422	163100	54136080	1871	1871	1871	1871	0
278	20240422	163000	54136080	1871	1871	1871	1871	0
279	20240422	162900	54136080	1871	1871	1871	1871	0
280	20240422	162800	54136080	1871	1871	1871	1871	0
281	20240422	162700	54136080	1871	1871	1871	1871	0
282	20240422	162600	54136080	1871	1871	1871	1871	0
283	20240422	162500	54136080	1871	1871	1871	1871	0
284	20240422	162400	54136080	1871	1871	1871	1871	0
285	20240422	162300	54136080	1871	1871	1871	1871	0
286	20240422	162200	54136080	1871	1871	1871	1871	0
287	20240422	162100	54136080	1871	1871	1871	1871	0
288	20240422	162000	54136080	1871	1871	1871	1871	0
289	20240422	161900	54136080	1871	1871	1871	1871	0
290	20240422	161800	54136080	1871	1871	1871	1871	0
291	20240422	161700	54136080	1871	1871	1871	1871	0
292	20240422	161600	54136080	1871	1871	1871	1871	0
293	20240422	161500	54136080	1871	1871	1871	1871	0
294	20240422	161400	54136080	1871	1871	1871	1871	0
295	20240422	161300	54136080	1871	1871	1871	1871	0
296	20240422	161200	54136080	1871	1871	1871	1871	0
297	20240422	161100	54136080	1871	1871	1871	1871	0
298	20240422	161000	54136080	1871	1871	1871	1871	0
299	20240422	160900	54136080	1871	1871	1871	1871	0
300	20240422	160800	54136080	1871	1871	1871	1871	0
301	20240422	160700	54136080	1871	1871	1871	1871	0
302	20240422	160600	54136080	1871	1871	1871	1871	1800
303	20240422	160500	54136080	1871	1871	1871	1871	0
304	20240422	160400	54136080	1871	1871	1871	1871	0
305	20240422	160300	54136080	1871	1871	1871	1871	0
306	20240422	160200	54136080	1871	1871	1871	1871	0
307	20240422	160100	54136080	1871	1871	1871	1871	0
308	20240422	160000	54136080	1871	1871	1871	1871	0
309	20240422	155900	54136080	1871	1871	1871	1871	0
310	20240422	155800	54136080	1871	1871	1871	1871	0
311	20240422	155700	54136080	1871	1871	1871	1871	0
312	20240422	155600	54136080	1871	1871	1871	1871	0
313	20240422	155500	54136080	1871	1871	1871	1871	0
314	20240422	155400	54136080	1871	1871	1871	1871	0
315	20240422	155300	54136080	1871	1871	1871	1871	0
316	20240422	155200	54136080	1871	1871	1871	1871	0
317	20240422	155100	54136080	1871	1871	1871	1871	0
318	20240422	155000	54136080	1871	1871	1871	1871	0
319	20240422	154900	54136080	1871	1871	1871	1871	0
320	20240422	154800	54136080	1871	1871	1871	1871	0
321	20240422	154700	54136080	1871	1871	1871	1871	0
322	20240422	154600	54136080	1871	1871	1871	1871	0
323	20240422	154500	54136080	1871	1871	1871	1871	0
324	20240422	154400	54136080	1871	1871	1871	1871	0
325	20240422	154300	54136080	1871	1871	1871	1871	0
326	20240422	154200	54136080	1871	1871	1871	1871	0
327	20240422	154100	54136080	1871	1871	1871	1871	0
328	20240422	154000	54136080	1871	1871	1871	1871	0
329	20240422	153900	54136080	1871	1871	1871	1871	0
330	20240422	153800	54136080	1871	1871	1871	1871	0
331	20240422	153700	54136080	1871	1871	1871	1871	0
332	20240422	153600	54136080	1871	1871	1871	1871	1800
333	20240422	153500	54136080	1871	1871	1871	1871	0
334	20240422	153400	54136080	1871	1871	1871	1871	0
335	20240422	153300	54136080	1871	1871	1871	1871	0
336	20240422	153200	54136080	1871	1871	1871	1871	0
337	20240422	153100	54136080	1871	1871	1871	1871	0
338	20240422	153000	54136080	1871	1871	1871	1871	1800
339	20240422	152900	50768280	1890	1890	1890	1890	0
340	20240422	152800	50768280	1890	1890	1890	1890	0
341	20240422	152700	50768280	1890	1890	1890	1890	0
342	20240422	152600	50768280	1890	1890	1890	1890	0
343	20240422	152500	50768280	1890	1890	1890	1890	0
344	20240422	152400	50768280	1890	1890	1890	1890	0
345	20240422	152300	50768280	1890	1890	1890	1890	0
346	20240422	152200	50768280	1890	1890	1890	1890	0
347	20240422	152100	50768280	1890	1890	1890	1890	0
348	20240422	152000	50768280	1890	1890	1890	1890	0
349	20240422	151900	50768280	1890	1890	1890	1890	0
350	20240422	151800	50768280	1890	1889	1890	1889	70
351	20240422	151700	50636030	1889	1889	1889	1889	0
352	20240422	151600	50636030	1889	1889	1889	1889	60
353	20240422	151500	50522690	1889	1889	1889	1889	93
354	20240422	151400	50347013	1889	1889	1889	1889	0
355	20240422	151300	50347013	1889	1889	1889	1889	0
356	20240422	151200	50347013	1889	1889	1889	1889	0
357	20240422	151100	50347013	1889	1889	1889	1889	0
358	20240422	151000	50347013	1889	1889	1889	1889	0
359	20240422	150900	50347013	1889	1889	1889	1889	0
360	20240422	150800	50347013	1889	1889	1889	1889	0
361	20240422	150700	50347013	1889	1889	1889	1889	2
362	20240422	150600	50343235	1888	1881	1888	1881	105
363	20240422	150500	50145687	1881	1881	1881	1881	200
364	20240422	150400	49769487	1881	1881	1881	1881	33
365	20240422	150300	49707414	1881	1881	1881	1881	1
366	20240422	150200	49705533	1870	1870	1870	1870	0
367	20240422	150100	49705533	1870	1878	1878	1870	4779
368	20240422	150000	40758056	1881	1881	1881	1881	0
369	20240422	145900	40758056	1881	1881	1881	1881	1
370	20240422	145800	40756175	1878	1878	1878	1878	0
371	20240422	145700	40756175	1878	1880	1880	1878	28
372	20240422	145600	40703588	1881	1881	1881	1881	0
373	20240422	145500	40703588	1881	1881	1881	1881	0
374	20240422	145400	40703588	1881	1881	1881	1881	0
375	20240422	145300	40703588	1881	1881	1881	1881	0
376	20240422	145200	40703588	1881	1881	1881	1881	0
377	20240422	145100	40703588	1881	1881	1881	1881	0
378	20240422	145000	40703588	1881	1881	1881	1881	0
379	20240422	144900	40703588	1881	1881	1881	1881	1
380	20240422	144800	40701707	1881	1881	1881	1881	1
381	20240422	144700	40699826	1881	1881	1881	1881	0
382	20240422	144600	40699826	1881	1881	1881	1881	0
383	20240422	144500	40699826	1881	1881	1881	1881	0
384	20240422	144400	40699826	1881	1881	1881	1881	0
385	20240422	144300	40699826	1881	1881	1881	1881	0
386	20240422	144200	40699826	1881	1881	1881	1881	0
387	20240422	144100	40699826	1881	1881	1881	1881	0
388	20240422	144000	40699826	1881	1881	1881	1881	0
389	20240422	143900	40699826	1881	1881	1881	1881	11
390	20240422	143800	40679135	1881	1881	1881	1881	0
391	20240422	143700	40679135	1881	1881	1881	1881	0
392	20240422	143600	40679135	1881	1881	1881	1881	0
393	20240422	143500	40679135	1881	1881	1881	1881	0
394	20240422	143400	40679135	1881	1881	1881	1881	0
395	20240422	143300	40679135	1881	1881	1881	1881	0
396	20240422	143200	40679135	1881	1881	1881	1881	0
397	20240422	143100	40679135	1881	1881	1881	1881	0
398	20240422	143000	40679135	1881	1881	1881	1881	0
399	20240422	142900	40679135	1881	1881	1881	1881	0
400	20240422	142800	40679135	1881	1881	1881	1881	0
401	20240422	142700	40679135	1881	1881	1881	1881	0
402	20240422	142600	40679135	1881	1881	1881	1881	0
403	20240422	142500	40679135	1881	1881	1881	1881	0
404	20240422	142400	40679135	1881	1881	1881	1881	0
405	20240422	142300	40679135	1881	1881	1881	1881	0
406	20240422	142200	40679135	1881	1881	1881	1881	1
407	20240422	142100	40677254	1878	1878	1878	1878	0
408	20240422	142000	40677254	1878	1878	1878	1878	126
409	20240422	141900	40440626	1878	1878	1878	1878	365
410	20240422	141800	39755156	1878	1878	1878	1878	0
411	20240422	141700	39755156	1878	1878	1878	1878	0
412	20240422	141600	39755156	1878	1878	1878	1878	0
413	20240422	141500	39755156	1878	1878	1878	1878	0
414	20240422	141400	39755156	1878	1878	1878	1878	0
415	20240422	141300	39755156	1878	1878	1878	1878	0
416	20240422	141200	39755156	1878	1878	1878	1878	125
417	20240422	141100	39520406	1883	1883	1883	1883	0
418	20240422	141000	39520406	1883	1883	1883	1883	0
419	20240422	140900	39520406	1883	1883	1883	1883	0
420	20240422	140800	39520406	1883	1883	1883	1883	0
421	20240422	140700	39520406	1883	1883	1883	1883	0
422	20240422	140600	39520406	1883	1883	1883	1883	0
423	20240422	140500	39520406	1883	1883	1883	1883	0
424	20240422	140400	39520406	1883	1883	1883	1883	0
425	20240422	140300	39520406	1883	1883	1883	1883	0
426	20240422	140200	39520406	1883	1883	1883	1883	0
427	20240422	140100	39520406	1883	1883	1883	1883	0
428	20240422	140000	39520406	1883	1883	1883	1883	0
429	20240422	135900	39520406	1883	1883	1883	1883	0
430	20240422	135800	39520406	1883	1883	1883	1883	0
431	20240422	135700	39520406	1883	1883	1883	1883	0
432	20240422	135600	39520406	1883	1883	1883	1883	0
433	20240422	135500	39520406	1883	1883	1883	1883	0
434	20240422	135400	39520406	1883	1883	1883	1883	0
435	20240422	135300	39520406	1883	1883	1883	1883	0
436	20240422	135200	39520406	1883	1883	1883	1883	0
437	20240422	135100	39520406	1883	1883	1883	1883	0
438	20240422	135000	39520406	1883	1883	1883	1883	0
439	20240422	134900	39520406	1883	1883	1883	1883	0
440	20240422	134800	39520406	1883	1883	1883	1883	0
441	20240422	134700	39520406	1883	1883	1883	1883	0
442	20240422	134600	39520406	1883	1883	1883	1883	15
443	20240422	134500	39492161	1883	1883	1883	1883	5
444	20240422	134400	39482746	1884	1884	1884	1884	0
445	20240422	134300	39482746	1884	1884	1884	1884	0
446	20240422	134200	39482746	1884	1884	1884	1884	0
447	20240422	134100	39482746	1884	1884	1884	1884	42
448	20240422	134000	39403618	1885	1885	1885	1885	0
449	20240422	133900	39403618	1885	1885	1885	1885	0
450	20240422	133800	39403618	1885	1885	1885	1885	11
451	20240422	133700	39382883	1885	1885	1885	1885	10
452	20240422	133600	39364033	1885	1885	1885	1885	0
453	20240422	133500	39364033	1885	1885	1885	1885	0
454	20240422	133400	39364033	1885	1885	1885	1885	0
455	20240422	133300	39364033	1885	1885	1885	1885	0
456	20240422	133200	39364033	1885	1885	1885	1885	0
457	20240422	133100	39364033	1885	1885	1885	1885	0
458	20240422	133000	39364033	1885	1885	1885	1885	0
459	20240422	132900	39364033	1885	1885	1885	1885	0
460	20240422	132800	39364033	1885	1885	1885	1885	0
461	20240422	132700	39364033	1885	1885	1885	1885	0
462	20240422	132600	39364033	1885	1885	1885	1885	0
463	20240422	132500	39364033	1885	1885	1885	1885	0
464	20240422	132400	39364033	1885	1885	1885	1885	0
465	20240422	132300	39364033	1885	1885	1885	1885	0
466	20240422	132200	39364033	1885	1885	1885	1885	0
467	20240422	132100	39364033	1885	1885	1885	1885	0
468	20240422	132000	39364033	1885	1885	1885	1885	0
469	20240422	131900	39364033	1885	1885	1885	1885	0
470	20240422	131800	39364033	1885	1885	1885	1885	0
471	20240422	131700	39364033	1885	1885	1885	1885	0
472	20240422	131600	39364033	1885	1885	1885	1885	0
473	20240422	131500	39364033	1885	1885	1885	1885	0
474	20240422	131400	39364033	1885	1885	1885	1885	0
475	20240422	131300	39364033	1885	1885	1885	1885	0
476	20240422	131200	39364033	1885	1885	1885	1885	1
477	20240422	131100	39362148	1879	1879	1879	1879	0
478	20240422	131000	39362148	1879	1879	1879	1879	0
479	20240422	130900	39362148	1879	1879	1879	1879	0
480	20240422	130800	39362148	1879	1879	1879	1879	20
481	20240422	130700	39324568	1879	1879	1879	1879	0
482	20240422	130600	39324568	1879	1879	1879	1879	150
483	20240422	130500	39042718	1879	1879	1879	1879	20
484	20240422	130400	39005138	1879	1879	1879	1879	0
485	20240422	130300	39005138	1879	1879	1879	1879	0
486	20240422	130200	39005138	1879	1879	1879	1879	0
487	20240422	130100	39005138	1879	1879	1879	1879	0
488	20240422	130000	39005138	1879	1879	1879	1879	0
489	20240422	125900	39005138	1879	1879	1879	1879	0
490	20240422	125800	39005138	1879	1879	1879	1879	0
491	20240422	125700	39005138	1879	1879	1879	1879	0
492	20240422	125600	39005138	1879	1879	1879	1879	0
493	20240422	125500	39005138	1879	1879	1879	1879	0
494	20240422	125400	39005138	1879	1879	1879	1879	2
495	20240422	125300	39001380	1879	1879	1879	1879	0
496	20240422	125200	39001380	1879	1879	1879	1879	0
497	20240422	125100	39001380	1879	1879	1879	1879	1
498	20240422	125000	38999501	1879	1879	1879	1879	20
499	20240422	124900	38961921	1879	1879	1879	1879	57
500	20240422	124800	38854818	1879	1879	1879	1879	0
501	20240422	124700	38854818	1879	1879	1879	1879	1
502	20240422	124600	38852939	1878	1878	1878	1878	0
503	20240422	124500	38852939	1878	1878	1878	1878	1
504	20240422	124400	38851061	1879	1879	1879	1879	14
505	20240422	124300	38824755	1879	1879	1879	1879	0
506	20240422	124200	38824755	1879	1879	1879	1879	234
507	20240422	124100	38385069	1879	1879	1879	1879	355
508	20240422	124000	37718024	1879	1879	1879	1879	21
509	20240422	123900	37678565	1879	1879	1879	1879	0
510	20240422	123800	37678565	1879	1879	1879	1879	0
511	20240422	123700	37678565	1879	1879	1879	1879	0
512	20240422	123600	37678565	1879	1879	1879	1879	0
513	20240422	123500	37678565	1879	1879	1879	1879	0
514	20240422	123400	37678565	1879	1879	1879	1879	0
515	20240422	123300	37678565	1879	1879	1879	1879	0
516	20240422	123200	37678565	1879	1879	1879	1879	117
517	20240422	123100	37458722	1879	1879	1879	1879	0
518	20240422	123000	37458722	1879	1879	1879	1879	1886
519	20240422	122900	33914928	1879	1879	1879	1879	1031
520	20240422	122800	31977679	1878	1885	1885	1878	175
521	20240422	122700	31648518	1889	1889	1889	1889	0
522	20240422	122600	31648518	1889	1889	1889	1889	0
523	20240422	122500	31648518	1889	1889	1889	1889	0
524	20240422	122400	31648518	1889	1889	1889	1889	0
525	20240422	122300	31648518	1889	1889	1889	1889	0
526	20240422	122200	31648518	1889	1889	1889	1889	0
527	20240422	122100	31648518	1889	1889	1889	1889	0
528	20240422	122000	31648518	1889	1889	1889	1889	0
529	20240422	121900	31648518	1889	1889	1889	1889	0
530	20240422	121800	31648518	1889	1889	1889	1889	0
531	20240422	121700	31648518	1889	1889	1889	1889	0
532	20240422	121600	31648518	1889	1889	1889	1889	0
533	20240422	121500	31648518	1889	1889	1889	1889	0
534	20240422	121400	31648518	1889	1889	1889	1889	0
535	20240422	121300	31648518	1889	1889	1889	1889	0
536	20240422	121200	31648518	1889	1889	1889	1889	0
537	20240422	121100	31648518	1889	1889	1889	1889	0
538	20240422	121000	31648518	1889	1889	1889	1889	225
539	20240422	120900	31223493	1889	1889	1889	1889	0
540	20240422	120800	31223493	1889	1889	1889	1889	0
541	20240422	120700	31223493	1889	1889	1889	1889	0
542	20240422	120600	31223493	1889	1889	1889	1889	0
543	20240422	120500	31223493	1889	1889	1889	1889	0
544	20240422	120400	31223493	1889	1889	1889	1889	0
545	20240422	120300	31223493	1889	1889	1889	1889	0
546	20240422	120200	31223493	1889	1889	1889	1889	0
547	20240422	120100	31223493	1889	1889	1889	1889	0
548	20240422	120000	31223493	1889	1889	1889	1889	0
549	20240422	115900	31223493	1889	1889	1889	1889	0
550	20240422	115800	31223493	1889	1889	1889	1889	0
551	20240422	115700	31223493	1889	1889	1889	1889	0
552	20240422	115600	31223493	1889	1889	1889	1889	0
553	20240422	115500	31223493	1889	1889	1889	1889	0
554	20240422	115400	31223493	1889	1889	1889	1889	0
555	20240422	115300	31223493	1889	1889	1889	1889	0
556	20240422	115200	31223493	1889	1889	1889	1889	0
557	20240422	115100	31223493	1889	1889	1889	1889	0
558	20240422	115000	31223493	1889	1889	1889	1889	0
559	20240422	114900	31223493	1889	1889	1889	1889	0
560	20240422	114800	31223493	1889	1889	1889	1889	0
561	20240422	114700	31223493	1889	1889	1889	1889	0
562	20240422	114600	31223493	1889	1889	1889	1889	0
563	20240422	114500	31223493	1889	1889	1889	1889	858
564	20240422	114400	29602731	1885	1885	1885	1885	0
565	20240422	114300	29602731	1885	1885	1885	1885	0
566	20240422	114200	29602731	1885	1885	1885	1885	0
567	20240422	114100	29602731	1885	1885	1885	1885	0
568	20240422	114000	29602731	1885	1885	1885	1885	458
569	20240422	113900	28739401	1885	1885	1885	1885	0
570	20240422	113800	28739401	1885	1885	1885	1885	0
571	20240422	113700	28739401	1885	1885	1885	1885	1
572	20240422	113600	28737516	1878	1878	1878	1878	0
573	20240422	113500	28737516	1878	1878	1878	1878	335
574	20240422	113400	28108386	1879	1879	1879	1879	963
575	20240422	113300	26298909	1885	1885	1885	1885	1
576	20240422	113200	26297024	1879	1879	1879	1879	0
577	20240422	113100	26297024	1879	1879	1879	1879	0
578	20240422	113000	26297024	1879	1879	1879	1879	0
579	20240422	112900	26297024	1879	1879	1879	1879	0
580	20240422	112800	26297024	1879	1879	1879	1879	0
581	20240422	112700	26297024	1879	1879	1879	1879	0
582	20240422	112600	26297024	1879	1879	1879	1879	0
583	20240422	112500	26297024	1879	1879	1879	1879	0
584	20240422	112400	26297024	1879	1879	1879	1879	0
585	20240422	112300	26297024	1879	1879	1879	1879	0
586	20240422	112200	26297024	1879	1884	1884	1879	3550
587	20240422	112100	19621046	1885	1885	1885	1885	89
588	20240422	112000	19453281	1885	1885	1885	1885	0
589	20240422	111900	19453281	1885	1885	1885	1885	0
590	20240422	111800	19453281	1885	1885	1885	1885	0
591	20240422	111700	19453281	1885	1885	1885	1885	0
592	20240422	111600	19453281	1885	1885	1885	1885	0
593	20240422	111500	19453281	1885	1885	1885	1885	0
594	20240422	111400	19453281	1885	1885	1885	1885	0
595	20240422	111300	19453281	1885	1885	1885	1885	0
596	20240422	111200	19453281	1885	1885	1885	1885	0
597	20240422	111100	19453281	1885	1885	1885	1885	33
598	20240422	111000	19391076	1890	1890	1890	1890	0
599	20240422	110900	19391076	1890	1890	1890	1890	0
600	20240422	110800	19391076	1890	1890	1890	1890	0
601	20240422	110700	19391076	1890	1890	1890	1890	0
602	20240422	110600	19391076	1890	1890	1890	1890	0
603	20240422	110500	19391076	1890	1890	1890	1890	0
604	20240422	110400	19391076	1890	1890	1890	1890	0
605	20240422	110300	19391076	1890	1890	1890	1890	0
606	20240422	110200	19391076	1890	1890	1890	1890	0
607	20240422	110100	19391076	1890	1890	1890	1890	0
608	20240422	110000	19391076	1890	1890	1890	1890	0
609	20240422	105900	19391076	1890	1890	1890	1890	1
610	20240422	105800	19389186	1890	1890	1890	1890	100
611	20240422	105700	19200186	1890	1890	1890	1890	5
612	20240422	105600	19190736	1890	1890	1890	1890	570
613	20240422	105500	18113436	1892	1892	1892	1892	0
614	20240422	105400	18113436	1892	1892	1892	1892	0
615	20240422	105300	18113436	1892	1892	1892	1892	0
616	20240422	105200	18113436	1892	1892	1892	1892	0
617	20240422	105100	18113436	1892	1892	1892	1892	0
618	20240422	105000	18113436	1892	1892	1892	1892	0
619	20240422	104900	18113436	1892	1892	1892	1892	0
620	20240422	104800	18113436	1892	1892	1892	1892	0
621	20240422	104700	18113436	1892	1892	1892	1892	0
622	20240422	104600	18113436	1892	1892	1892	1892	0
623	20240422	104500	18113436	1892	1892	1892	1892	0
624	20240422	104400	18113436	1892	1892	1892	1892	0
625	20240422	104300	18113436	1892	1892	1892	1892	0
626	20240422	104200	18113436	1892	1892	1892	1892	0
627	20240422	104100	18113436	1892	1892	1892	1892	0
628	20240422	104000	18113436	1892	1892	1892	1892	0
629	20240422	103900	18113436	1892	1892	1892	1892	0
630	20240422	103800	18113436	1892	1892	1892	1892	0
631	20240422	103700	18113436	1892	1892	1892	1892	0
632	20240422	103600	18113436	1892	1892	1892	1892	0
633	20240422	103500	18113436	1892	1892	1892	1892	0
634	20240422	103400	18113436	1892	1892	1892	1892	0
635	20240422	103300	18113436	1892	1892	1892	1892	0
636	20240422	103200	18113436	1892	1892	1892	1892	0
637	20240422	103100	18113436	1892	1892	1892	1892	0
638	20240422	103000	18113436	1892	1892	1892	1892	1
639	20240422	102900	18111544	1892	1892	1892	1892	0
640	20240422	102800	18111544	1892	1892	1892	1892	0
641	20240422	102700	18111544	1892	1892	1892	1892	0
642	20240422	102600	18111544	1892	1892	1892	1892	0
643	20240422	102500	18111544	1892	1892	1892	1892	0
644	20240422	102400	18111544	1892	1892	1892	1892	1204
645	20240422	102300	15833576	1892	1892	1892	1892	0
646	20240422	102200	15833576	1892	1892	1892	1892	0
647	20240422	102100	15833576	1892	1892	1892	1892	0
648	20240422	102000	15833576	1892	1892	1892	1892	0
649	20240422	101900	15833576	1892	1892	1892	1892	96
650	20240422	101800	15651944	1892	1892	1892	1892	0
651	20240422	101700	15651944	1892	1892	1892	1892	0
652	20240422	101600	15651944	1892	1892	1892	1892	500
653	20240422	101500	14705944	1894	1894	1894	1894	0
654	20240422	101400	14705944	1894	1894	1894	1894	0
655	20240422	101300	14705944	1894	1894	1894	1894	0
656	20240422	101200	14705944	1894	1894	1894	1894	0
657	20240422	101100	14705944	1894	1894	1894	1894	12
658	20240422	101000	14683216	1894	1894	1894	1894	6
659	20240422	100900	14671852	1894	1894	1894	1894	0
660	20240422	100800	14671852	1894	1894	1894	1894	1
661	20240422	100700	14669958	1894	1894	1894	1894	0
662	20240422	100600	14669958	1894	1894	1894	1894	0
663	20240422	100500	14669958	1894	1894	1894	1894	1
664	20240422	100400	14668064	1894	1889	1894	1889	7
665	20240422	100300	14654821	1880	1880	1880	1880	0
666	20240422	100200	14654821	1880	1880	1880	1880	0
667	20240422	100100	14654821	1880	1880	1880	1880	0
668	20240422	100000	14654821	1880	1880	1880	1880	0
669	20240422	095900	14654821	1880	1882	1882	1880	1908
670	20240422	095800	11065193	1883	1883	1883	1883	1025
671	20240422	095700	9135118	1883	1883	1883	1883	1480
672	20240422	095600	6348278	1888	1888	1888	1888	0
673	20240422	095500	6348278	1888	1888	1888	1888	0
674	20240422	095400	6348278	1888	1888	1888	1888	0
675	20240422	095300	6348278	1888	1888	1888	1888	0
676	20240422	095200	6348278	1888	1888	1888	1888	0
677	20240422	095100	6348278	1888	1888	1888	1888	0
678	20240422	095000	6348278	1888	1888	1888	1888	0
679	20240422	094900	6348278	1888	1882	1888	1882	351
680	20240422	094800	5685668	1888	1888	1888	1888	0
681	20240422	094700	5685668	1888	1888	1888	1888	174
682	20240422	094600	5357156	1888	1888	1888	1888	20
683	20240422	094500	5319396	1888	1888	1888	1888	20
684	20240422	094400	5281636	1888	1888	1888	1888	0
685	20240422	094300	5281636	1888	1888	1888	1888	0
686	20240422	094200	5281636	1888	1888	1888	1888	10
687	20240422	094100	5262756	1888	1888	1888	1888	0
688	20240422	094000	5262756	1888	1888	1888	1888	0
689	20240422	093900	5262756	1888	1888	1888	1888	0
690	20240422	093800	5262756	1888	1888	1888	1888	0
691	20240422	093700	5262756	1888	1888	1888	1888	0
692	20240422	093600	5262756	1888	1888	1888	1888	0
693	20240422	093500	5262756	1888	1888	1888	1888	0
694	20240422	093400	5262756	1888	1888	1888	1888	2
695	20240422	093300	5258980	1888	1888	1888	1888	598
696	20240422	093200	4129956	1897	1897	1897	1897	0
697	20240422	093100	4129956	1897	1897	1897	1897	0
698	20240422	093000	4129956	1897	1897	1897	1897	0
699	20240422	092900	4129956	1897	1897	1897	1897	0
700	20240422	092800	4129956	1897	1897	1897	1897	0
701	20240422	092700	4129956	1897	1897	1897	1897	0
702	20240422	092600	4129956	1897	1897	1897	1897	8
703	20240422	092500	4114780	1897	1897	1897	1897	0
704	20240422	092400	4114780	1897	1897	1897	1897	0
705	20240422	092300	4114780	1897	1897	1897	1897	0
706	20240422	092200	4114780	1897	1897	1897	1897	0
707	20240422	092100	4114780	1897	1897	1897	1897	0
708	20240422	092000	4114780	1897	1897	1897	1897	0
709	20240422	091900	4114780	1897	1897	1897	1897	12
710	20240422	091800	4092016	1895	1895	1895	1895	0
711	20240422	091700	4092016	1895	1895	1895	1895	79
712	20240422	091600	3942311	1890	1890	1890	1890	60
713	20240422	091500	3828911	1890	1889	1892	1889	526
714	20240422	091400	2834779	1889	1889	1889	1889	0
715	20240422	091300	2834779	1889	1889	1889	1889	0
716	20240422	091200	2834779	1889	1889	1889	1889	0
717	20240422	091100	2834779	1889	1889	1889	1889	0
718	20240422	091000	2834779	1889	1889	1889	1889	0
719	20240422	090900	2834779	1889	1889	1889	1889	0
720	20240422	090800	2834779	1889	1885	1889	1880	135
721	20240422	090700	2580367	1880	1880	1880	1880	3
722	20240422	090600	2574727	1880	1880	1880	1880	183
723	20240422	090500	2230687	1883	1883	1883	1883	0
724	20240422	090400	2230687	1883	1883	1883	1883	1
725	20240422	090300	2228804	1883	1883	1883	1883	0
726	20240422	090200	2228804	1883	1883	1883	1883	0
727	20240422	090100	2228804	1883	1881	1883	1870	967
728	20240422	090000	419433	1881	1872	1881	1872	224