KissMeData/308100/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210800	38615525	4100	4100	4100	4100	76
3	20240422	210700	38615525	4100	4100	4100	4100	0
4	20240422	210600	38615525	4100	4100	4100	4100	0
5	20240422	210500	38615525	4100	4100	4100	4100	0
6	20240422	210400	38615525	4100	4100	4100	4100	0
7	20240422	210300	38615525	4100	4100	4100	4100	0
8	20240422	210200	38615525	4100	4100	4100	4100	0
9	20240422	210100	38615525	4100	4100	4100	4100	0
10	20240422	210000	38615525	4100	4100	4100	4100	0
11	20240422	205900	38615525	4100	4100	4100	4100	0
12	20240422	205800	38615525	4100	4100	4100	4100	0
13	20240422	205700	38615525	4100	4100	4100	4100	0
14	20240422	205600	38615525	4100	4100	4100	4100	0
15	20240422	205500	38615525	4100	4100	4100	4100	0
16	20240422	205400	38615525	4100	4100	4100	4100	0
17	20240422	205300	38615525	4100	4100	4100	4100	0
18	20240422	205200	38615525	4100	4100	4100	4100	0
19	20240422	205100	38615525	4100	4100	4100	4100	0
20	20240422	205000	38615525	4100	4100	4100	4100	0
21	20240422	204900	38615525	4100	4100	4100	4100	0
22	20240422	204800	38615525	4100	4100	4100	4100	0
23	20240422	204700	38615525	4100	4100	4100	4100	0
24	20240422	204600	38615525	4100	4100	4100	4100	0
25	20240422	204500	38615525	4100	4100	4100	4100	0
26	20240422	204400	38615525	4100	4100	4100	4100	0
27	20240422	204300	38615525	4100	4100	4100	4100	0
28	20240422	204200	38615525	4100	4100	4100	4100	0
29	20240422	204100	38615525	4100	4100	4100	4100	0
30	20240422	204000	38615525	4100	4100	4100	4100	0
31	20240422	203900	38615525	4100	4100	4100	4100	0
32	20240422	203800	38615525	4100	4100	4100	4100	76
33	20240422	203700	38615525	4100	4100	4100	4100	0
34	20240422	203600	38615525	4100	4100	4100	4100	0
35	20240422	203500	38615525	4100	4100	4100	4100	0
36	20240422	203400	38615525	4100	4100	4100	4100	0
37	20240422	203300	38615525	4100	4100	4100	4100	0
38	20240422	203200	38615525	4100	4100	4100	4100	0
39	20240422	203100	38615525	4100	4100	4100	4100	0
40	20240422	203000	38615525	4100	4100	4100	4100	0
41	20240422	202900	38615525	4100	4100	4100	4100	0
42	20240422	202800	38615525	4100	4100	4100	4100	0
43	20240422	202700	38615525	4100	4100	4100	4100	0
44	20240422	202600	38615525	4100	4100	4100	4100	0
45	20240422	202500	38615525	4100	4100	4100	4100	0
46	20240422	202400	38615525	4100	4100	4100	4100	0
47	20240422	202300	38615525	4100	4100	4100	4100	0
48	20240422	202200	38615525	4100	4100	4100	4100	0
49	20240422	202100	38615525	4100	4100	4100	4100	0
50	20240422	202000	38615525	4100	4100	4100	4100	0
51	20240422	201900	38615525	4100	4100	4100	4100	0
52	20240422	201800	38615525	4100	4100	4100	4100	0
53	20240422	201700	38615525	4100	4100	4100	4100	0
54	20240422	201600	38615525	4100	4100	4100	4100	0
55	20240422	201500	38615525	4100	4100	4100	4100	0
56	20240422	201400	38615525	4100	4100	4100	4100	0
57	20240422	201300	38615525	4100	4100	4100	4100	0
58	20240422	201200	38615525	4100	4100	4100	4100	0
59	20240422	201100	38615525	4100	4100	4100	4100	0
60	20240422	201000	38615525	4100	4100	4100	4100	0
61	20240422	200900	38615525	4100	4100	4100	4100	0
62	20240422	200800	38615525	4100	4100	4100	4100	76
63	20240422	200700	38615525	4100	4100	4100	4100	0
64	20240422	200600	38615525	4100	4100	4100	4100	0
65	20240422	200500	38615525	4100	4100	4100	4100	0
66	20240422	200400	38615525	4100	4100	4100	4100	0
67	20240422	200300	38615525	4100	4100	4100	4100	0
68	20240422	200200	38615525	4100	4100	4100	4100	0
69	20240422	200100	38615525	4100	4100	4100	4100	0
70	20240422	200000	38615525	4100	4100	4100	4100	0
71	20240422	195900	38615525	4100	4100	4100	4100	0
72	20240422	195800	38615525	4100	4100	4100	4100	0
73	20240422	195700	38615525	4100	4100	4100	4100	0
74	20240422	195600	38615525	4100	4100	4100	4100	0
75	20240422	195500	38615525	4100	4100	4100	4100	0
76	20240422	195400	38615525	4100	4100	4100	4100	0
77	20240422	195300	38615525	4100	4100	4100	4100	0
78	20240422	195200	38615525	4100	4100	4100	4100	0
79	20240422	195100	38615525	4100	4100	4100	4100	0
80	20240422	195000	38615525	4100	4100	4100	4100	0
81	20240422	194900	38615525	4100	4100	4100	4100	0
82	20240422	194800	38615525	4100	4100	4100	4100	0
83	20240422	194700	38615525	4100	4100	4100	4100	0
84	20240422	194600	38615525	4100	4100	4100	4100	0
85	20240422	194500	38615525	4100	4100	4100	4100	0
86	20240422	194400	38615525	4100	4100	4100	4100	0
87	20240422	194300	38615525	4100	4100	4100	4100	0
88	20240422	194200	38615525	4100	4100	4100	4100	0
89	20240422	194100	38615525	4100	4100	4100	4100	0
90	20240422	194000	38615525	4100	4100	4100	4100	0
91	20240422	193900	38615525	4100	4100	4100	4100	0
92	20240422	193800	38615525	4100	4100	4100	4100	76
93	20240422	193700	38615525	4100	4100	4100	4100	0
94	20240422	193600	38615525	4100	4100	4100	4100	0
95	20240422	193500	38615525	4100	4100	4100	4100	0
96	20240422	193400	38615525	4100	4100	4100	4100	0
97	20240422	193300	38615525	4100	4100	4100	4100	0
98	20240422	193200	38615525	4100	4100	4100	4100	0
99	20240422	193100	38615525	4100	4100	4100	4100	0
100	20240422	193000	38615525	4100	4100	4100	4100	0
101	20240422	192900	38615525	4100	4100	4100	4100	0
102	20240422	192800	38615525	4100	4100	4100	4100	0
103	20240422	192700	38615525	4100	4100	4100	4100	0
104	20240422	192600	38615525	4100	4100	4100	4100	0
105	20240422	192500	38615525	4100	4100	4100	4100	0
106	20240422	192400	38615525	4100	4100	4100	4100	0
107	20240422	192300	38615525	4100	4100	4100	4100	0
108	20240422	192200	38615525	4100	4100	4100	4100	0
109	20240422	192100	38615525	4100	4100	4100	4100	0
110	20240422	192000	38615525	4100	4100	4100	4100	0
111	20240422	191900	38615525	4100	4100	4100	4100	0
112	20240422	191800	38615525	4100	4100	4100	4100	0
113	20240422	191700	38615525	4100	4100	4100	4100	0
114	20240422	191600	38615525	4100	4100	4100	4100	0
115	20240422	191500	38615525	4100	4100	4100	4100	0
116	20240422	191400	38615525	4100	4100	4100	4100	0
117	20240422	191300	38615525	4100	4100	4100	4100	0
118	20240422	191200	38615525	4100	4100	4100	4100	0
119	20240422	191100	38615525	4100	4100	4100	4100	0
120	20240422	191000	38615525	4100	4100	4100	4100	0
121	20240422	190900	38615525	4100	4100	4100	4100	0
122	20240422	190800	38615525	4100	4100	4100	4100	76
123	20240422	190700	38615525	4100	4100	4100	4100	0
124	20240422	190600	38615525	4100	4100	4100	4100	0
125	20240422	190500	38615525	4100	4100	4100	4100	0
126	20240422	190400	38615525	4100	4100	4100	4100	0
127	20240422	190300	38615525	4100	4100	4100	4100	0
128	20240422	190200	38615525	4100	4100	4100	4100	0
129	20240422	190100	38615525	4100	4100	4100	4100	0
130	20240422	190000	38615525	4100	4100	4100	4100	0
131	20240422	185900	38615525	4100	4100	4100	4100	0
132	20240422	185800	38615525	4100	4100	4100	4100	0
133	20240422	185700	38615525	4100	4100	4100	4100	0
134	20240422	185600	38615525	4100	4100	4100	4100	0
135	20240422	185500	38615525	4100	4100	4100	4100	0
136	20240422	185400	38615525	4100	4100	4100	4100	0
137	20240422	185300	38615525	4100	4100	4100	4100	0
138	20240422	185200	38615525	4100	4100	4100	4100	0
139	20240422	185100	38615525	4100	4100	4100	4100	0
140	20240422	185000	38615525	4100	4100	4100	4100	0
141	20240422	184900	38615525	4100	4100	4100	4100	0
142	20240422	184800	38615525	4100	4100	4100	4100	0
143	20240422	184700	38615525	4100	4100	4100	4100	0
144	20240422	184600	38615525	4100	4100	4100	4100	0
145	20240422	184500	38615525	4100	4100	4100	4100	0
146	20240422	184400	38615525	4100	4100	4100	4100	0
147	20240422	184300	38615525	4100	4100	4100	4100	0
148	20240422	184200	38615525	4100	4100	4100	4100	0
149	20240422	184100	38615525	4100	4100	4100	4100	0
150	20240422	184000	38615525	4100	4100	4100	4100	0
151	20240422	183900	38615525	4100	4100	4100	4100	0
152	20240422	183800	38615525	4100	4100	4100	4100	76
153	20240422	183700	38615525	4100	4100	4100	4100	0
154	20240422	183600	38615525	4100	4100	4100	4100	0
155	20240422	183500	38615525	4100	4100	4100	4100	0
156	20240422	183400	38615525	4100	4100	4100	4100	0
157	20240422	183300	38615525	4100	4100	4100	4100	0
158	20240422	183200	38615525	4100	4100	4100	4100	0
159	20240422	183100	38615525	4100	4100	4100	4100	0
160	20240422	183000	38615525	4100	4100	4100	4100	0
161	20240422	182900	38615525	4100	4100	4100	4100	0
162	20240422	182800	38615525	4100	4100	4100	4100	0
163	20240422	182700	38615525	4100	4100	4100	4100	0
164	20240422	182600	38615525	4100	4100	4100	4100	0
165	20240422	182500	38615525	4100	4100	4100	4100	0
166	20240422	182400	38615525	4100	4100	4100	4100	0
167	20240422	182300	38615525	4100	4100	4100	4100	0
168	20240422	182200	38615525	4100	4100	4100	4100	0
169	20240422	182100	38615525	4100	4100	4100	4100	0
170	20240422	182000	38615525	4100	4100	4100	4100	0
171	20240422	181900	38615525	4100	4100	4100	4100	0
172	20240422	181800	38615525	4100	4100	4100	4100	0
173	20240422	181700	38615525	4100	4100	4100	4100	0
174	20240422	181600	38615525	4100	4100	4100	4100	0
175	20240422	181500	38615525	4100	4100	4100	4100	0
176	20240422	181400	38615525	4100	4100	4100	4100	0
177	20240422	181300	38615525	4100	4100	4100	4100	0
178	20240422	181200	38615525	4100	4100	4100	4100	0
179	20240422	181100	38615525	4100	4100	4100	4100	0
180	20240422	181000	38615525	4100	4100	4100	4100	0
181	20240422	180900	38615525	4100	4100	4100	4100	0
182	20240422	180800	38615525	4100	4100	4100	4100	76
183	20240422	180700	38615525	4100	4100	4100	4100	0
184	20240422	180600	38615525	4100	4100	4100	4100	0
185	20240422	180500	38615525	4100	4100	4100	4100	0
186	20240422	180400	38615525	4100	4100	4100	4100	0
187	20240422	180300	38615525	4100	4100	4100	4100	0
188	20240422	180200	38615525	4100	4100	4100	4100	0
189	20240422	180100	38615525	4100	4100	4100	4100	0
190	20240422	180000	38615525	4100	4100	4100	4100	0
191	20240422	175900	38615525	4100	4100	4100	4100	0
192	20240422	175800	38615525	4100	4100	4100	4100	0
193	20240422	175700	38615525	4100	4100	4100	4100	0
194	20240422	175600	38615525	4100	4100	4100	4100	0
195	20240422	175500	38615525	4100	4100	4100	4100	0
196	20240422	175400	38615525	4100	4100	4100	4100	0
197	20240422	175300	38615525	4100	4100	4100	4100	0
198	20240422	175200	38615525	4100	4100	4100	4100	0
199	20240422	175100	38615525	4100	4100	4100	4100	0
200	20240422	175000	38615525	4100	4100	4100	4100	0
201	20240422	174900	38615525	4100	4100	4100	4100	0
202	20240422	174800	38615525	4100	4100	4100	4100	0
203	20240422	174700	38615525	4100	4100	4100	4100	0
204	20240422	174600	38615525	4100	4100	4100	4100	0
205	20240422	174500	38615525	4100	4100	4100	4100	0
206	20240422	174400	38615525	4100	4100	4100	4100	0
207	20240422	174300	38615525	4100	4100	4100	4100	0
208	20240422	174200	38615525	4100	4100	4100	4100	0
209	20240422	174100	38615525	4100	4100	4100	4100	0
210	20240422	174000	38615525	4100	4100	4100	4100	0
211	20240422	173900	38615525	4100	4100	4100	4100	0
212	20240422	173800	38615525	4100	4100	4100	4100	76
213	20240422	173700	38615525	4100	4100	4100	4100	0
214	20240422	173600	38615525	4100	4100	4100	4100	0
215	20240422	173500	38615525	4100	4100	4100	4100	0
216	20240422	173400	38615525	4100	4100	4100	4100	0
217	20240422	173300	38615525	4100	4100	4100	4100	0
218	20240422	173200	38615525	4100	4100	4100	4100	0
219	20240422	173100	38615525	4100	4100	4100	4100	0
220	20240422	173000	38615525	4100	4100	4100	4100	0
221	20240422	172900	38615525	4100	4100	4100	4100	0
222	20240422	172800	38615525	4100	4100	4100	4100	0
223	20240422	172700	38615525	4100	4100	4100	4100	0
224	20240422	172600	38615525	4100	4100	4100	4100	0
225	20240422	172500	38615525	4100	4100	4100	4100	0
226	20240422	172400	38615525	4100	4100	4100	4100	0
227	20240422	172300	38615525	4100	4100	4100	4100	0
228	20240422	172200	38615525	4100	4100	4100	4100	0
229	20240422	172100	38615525	4100	4100	4100	4100	0
230	20240422	172000	38615525	4100	4100	4100	4100	0
231	20240422	171900	38615525	4100	4100	4100	4100	0
232	20240422	171800	38615525	4100	4100	4100	4100	0
233	20240422	171700	38615525	4100	4100	4100	4100	0
234	20240422	171600	38615525	4100	4100	4100	4100	0
235	20240422	171500	38615525	4100	4100	4100	4100	0
236	20240422	171400	38615525	4100	4100	4100	4100	0
237	20240422	171300	38615525	4100	4100	4100	4100	0
238	20240422	171200	38615525	4100	4100	4100	4100	0
239	20240422	171100	38615525	4100	4100	4100	4100	0
240	20240422	171000	38615525	4100	4100	4100	4100	0
241	20240422	170900	38615525	4100	4100	4100	4100	0
242	20240422	170800	38615525	4100	4100	4100	4100	76
243	20240422	170700	38615525	4100	4100	4100	4100	0
244	20240422	170600	38615525	4100	4100	4100	4100	0
245	20240422	170500	38615525	4100	4100	4100	4100	0
246	20240422	170400	38615525	4100	4100	4100	4100	0
247	20240422	170300	38615525	4100	4100	4100	4100	0
248	20240422	170200	38615525	4100	4100	4100	4100	0
249	20240422	170100	38615525	4100	4100	4100	4100	0
250	20240422	170000	38615525	4100	4100	4100	4100	0
251	20240422	165900	38615525	4100	4100	4100	4100	0
252	20240422	165800	38615525	4100	4100	4100	4100	0
253	20240422	165700	38615525	4100	4100	4100	4100	0
254	20240422	165600	38615525	4100	4100	4100	4100	0
255	20240422	165500	38615525	4100	4100	4100	4100	0
256	20240422	165400	38615525	4100	4100	4100	4100	0
257	20240422	165300	38615525	4100	4100	4100	4100	0
258	20240422	165200	38615525	4100	4100	4100	4100	0
259	20240422	165100	38615525	4100	4100	4100	4100	0
260	20240422	165000	38615525	4100	4100	4100	4100	0
261	20240422	164900	38615525	4100	4100	4100	4100	0
262	20240422	164800	38615525	4100	4100	4100	4100	0
263	20240422	164700	38615525	4100	4100	4100	4100	0
264	20240422	164600	38615525	4100	4100	4100	4100	0
265	20240422	164500	38615525	4100	4100	4100	4100	0
266	20240422	164400	38615525	4100	4100	4100	4100	0
267	20240422	164300	38615525	4100	4100	4100	4100	0
268	20240422	164200	38615525	4100	4100	4100	4100	0
269	20240422	164100	38615525	4100	4100	4100	4100	0
270	20240422	164000	38615525	4100	4100	4100	4100	0
271	20240422	163900	38615525	4100	4100	4100	4100	0
272	20240422	163800	38615525	4100	4100	4100	4100	76
273	20240422	163700	38615525	4100	4100	4100	4100	0
274	20240422	163600	38615525	4100	4100	4100	4100	0
275	20240422	163500	38615525	4100	4100	4100	4100	0
276	20240422	163400	38615525	4100	4100	4100	4100	0
277	20240422	163300	38615525	4100	4100	4100	4100	0
278	20240422	163200	38615525	4100	4100	4100	4100	0
279	20240422	163100	38615525	4100	4100	4100	4100	0
280	20240422	163000	38615525	4100	4100	4100	4100	0
281	20240422	162900	38615525	4100	4100	4100	4100	0
282	20240422	162800	38615525	4100	4100	4100	4100	0
283	20240422	162700	38615525	4100	4100	4100	4100	0
284	20240422	162600	38615525	4100	4100	4100	4100	0
285	20240422	162500	38615525	4100	4100	4100	4100	0
286	20240422	162400	38615525	4100	4100	4100	4100	0
287	20240422	162300	38615525	4100	4100	4100	4100	0
288	20240422	162200	38615525	4100	4100	4100	4100	0
289	20240422	162100	38615525	4100	4100	4100	4100	0
290	20240422	162000	38615525	4100	4100	4100	4100	0
291	20240422	161900	38615525	4100	4100	4100	4100	0
292	20240422	161800	38615525	4100	4100	4100	4100	0
293	20240422	161700	38615525	4100	4100	4100	4100	0
294	20240422	161600	38615525	4100	4100	4100	4100	0
295	20240422	161500	38615525	4100	4100	4100	4100	0
296	20240422	161400	38615525	4100	4100	4100	4100	0
297	20240422	161300	38615525	4100	4100	4100	4100	0
298	20240422	161200	38615525	4100	4100	4100	4100	0
299	20240422	161100	38615525	4100	4100	4100	4100	0
300	20240422	161000	38615525	4100	4100	4100	4100	0
301	20240422	160900	38615525	4100	4100	4100	4100	0
302	20240422	160800	38615525	4100	4100	4100	4100	76
303	20240422	160700	38615525	4100	4100	4100	4100	0
304	20240422	160600	38615525	4100	4100	4100	4100	0
305	20240422	160500	38615525	4100	4100	4100	4100	0
306	20240422	160400	38615525	4100	4100	4100	4100	0
307	20240422	160300	38615525	4100	4100	4100	4100	0
308	20240422	160200	38615525	4100	4100	4100	4100	0
309	20240422	160100	38615525	4100	4100	4100	4100	0
310	20240422	160000	38615525	4100	4100	4100	4100	0
311	20240422	155900	38615525	4100	4100	4100	4100	0
312	20240422	155800	38615525	4100	4100	4100	4100	0
313	20240422	155700	38615525	4100	4100	4100	4100	0
314	20240422	155600	38615525	4100	4100	4100	4100	0
315	20240422	155500	38615525	4100	4100	4100	4100	0
316	20240422	155400	38615525	4100	4100	4100	4100	0
317	20240422	155300	38615525	4100	4100	4100	4100	0
318	20240422	155200	38615525	4100	4100	4100	4100	0
319	20240422	155100	38615525	4100	4100	4100	4100	0
320	20240422	155000	38615525	4100	4100	4100	4100	0
321	20240422	154900	38615525	4100	4100	4100	4100	0
322	20240422	154800	38615525	4100	4100	4100	4100	0
323	20240422	154700	38615525	4100	4100	4100	4100	0
324	20240422	154600	38615525	4100	4100	4100	4100	0
325	20240422	154500	38615525	4100	4100	4100	4100	0
326	20240422	154400	38615525	4100	4100	4100	4100	0
327	20240422	154300	38615525	4100	4100	4100	4100	0
328	20240422	154200	38615525	4100	4100	4100	4100	0
329	20240422	154100	38615525	4100	4100	4100	4100	0
330	20240422	154000	38615525	4100	4100	4100	4100	0
331	20240422	153900	38615525	4100	4100	4100	4100	0
332	20240422	153800	38615525	4100	4100	4100	4100	76
333	20240422	153700	38615525	4100	4100	4100	4100	0
334	20240422	153600	38615525	4100	4100	4100	4100	0
335	20240422	153500	38615525	4100	4100	4100	4100	0
336	20240422	153400	38615525	4100	4100	4100	4100	0
337	20240422	153300	38615525	4100	4100	4100	4100	0
338	20240422	153200	38615525	4100	4100	4100	4100	0
339	20240422	153100	38615525	4100	4100	4100	4100	0
340	20240422	153000	38615525	4100	4100	4100	4100	76
341	20240422	152900	38303925	4100	4100	4100	4100	0
342	20240422	152800	38303925	4100	4100	4100	4100	0
343	20240422	152700	38303925	4100	4100	4100	4100	0
344	20240422	152600	38303925	4100	4100	4100	4100	0
345	20240422	152500	38303925	4100	4100	4100	4100	0
346	20240422	152400	38303925	4100	4100	4100	4100	0
347	20240422	152300	38303925	4100	4100	4100	4100	0
348	20240422	152200	38303925	4100	4100	4100	4100	0
349	20240422	152100	38303925	4100	4100	4100	4100	0
350	20240422	152000	38303925	4100	4100	4100	4100	0
351	20240422	151900	38303925	4100	4060	4100	4020	2010
352	20240422	151800	30187285	4100	4100	4100	4100	0
353	20240422	151700	30187285	4100	4100	4100	4100	0
354	20240422	151600	30187285	4100	4100	4100	4100	0
355	20240422	151500	30187285	4100	4100	4100	4100	0
356	20240422	151400	30187285	4100	4100	4100	4100	2
357	20240422	151300	30179085	4105	4105	4105	4105	0
358	20240422	151200	30179085	4105	4105	4105	4105	0
359	20240422	151100	30179085	4105	4105	4105	4105	0
360	20240422	151000	30179085	4105	4105	4105	4105	0
361	20240422	150900	30179085	4105	4105	4105	4105	0
362	20240422	150800	30179085	4105	4105	4105	4105	0
363	20240422	150700	30179085	4105	4105	4105	4105	0
364	20240422	150600	30179085	4105	4080	4105	4080	400
365	20240422	150500	28543425	4080	4060	4080	4060	400
366	20240422	150400	26919115	4060	4060	4060	4060	0
367	20240422	150300	26919115	4060	4060	4060	4060	200
368	20240422	150200	26107115	4060	4060	4060	4060	0
369	20240422	150100	26107115	4060	4060	4060	4060	0
370	20240422	150000	26107115	4060	4060	4060	4060	0
371	20240422	145900	26107115	4060	4060	4060	4060	0
372	20240422	145800	26107115	4060	4060	4060	4060	0
373	20240422	145700	26107115	4060	4060	4060	4060	0
374	20240422	145600	26107115	4060	4060	4060	4060	0
375	20240422	145500	26107115	4060	4060	4060	4060	0
376	20240422	145400	26107115	4060	4060	4060	4060	0
377	20240422	145300	26107115	4060	4060	4060	4060	0
378	20240422	145200	26107115	4060	4060	4060	4060	21
379	20240422	145100	26021855	4060	4060	4060	4060	0
380	20240422	145000	26021855	4060	4060	4060	4060	0
381	20240422	144900	26021855	4060	4060	4060	4060	0
382	20240422	144800	26021855	4060	4060	4060	4060	0
383	20240422	144700	26021855	4060	4060	4060	4060	0
384	20240422	144600	26021855	4060	4060	4060	4060	0
385	20240422	144500	26021855	4060	4060	4060	4060	0
386	20240422	144400	26021855	4060	4060	4060	4060	0
387	20240422	144300	26021855	4060	4060	4060	4060	0
388	20240422	144200	26021855	4060	4060	4060	4060	0
389	20240422	144100	26021855	4060	4060	4060	4060	0
390	20240422	144000	26021855	4060	4060	4060	4060	0
391	20240422	143900	26021855	4060	4060	4060	4060	67
392	20240422	143800	25749835	4060	4055	4060	4055	190
393	20240422	143700	24978470	4055	4055	4055	4055	48
394	20240422	143600	24783830	4055	4055	4055	4055	0
395	20240422	143500	24783830	4055	4055	4055	4055	0
396	20240422	143400	24783830	4055	4055	4055	4055	0
397	20240422	143300	24783830	4055	4055	4055	4055	0
398	20240422	143200	24783830	4055	4055	4055	4055	0
399	20240422	143100	24783830	4055	4055	4055	4055	1
400	20240422	143000	24779775	4040	4040	4040	4040	10
401	20240422	142900	24739375	4060	4060	4060	4060	0
402	20240422	142800	24739375	4060	4060	4060	4060	0
403	20240422	142700	24739375	4060	4060	4060	4060	0
404	20240422	142600	24739375	4060	4060	4060	4060	0
405	20240422	142500	24739375	4060	4060	4060	4060	0
406	20240422	142400	24739375	4060	4060	4060	4060	0
407	20240422	142300	24739375	4060	4060	4060	4060	0
408	20240422	142200	24739375	4060	4060	4060	4060	0
409	20240422	142100	24739375	4060	4060	4060	4060	0
410	20240422	142000	24739375	4060	4060	4060	4060	0
411	20240422	141900	24739375	4060	4060	4060	4060	0
412	20240422	141800	24739375	4060	4060	4060	4060	0
413	20240422	141700	24739375	4060	4060	4060	4060	0
414	20240422	141600	24739375	4060	4060	4060	4060	0
415	20240422	141500	24739375	4060	4060	4060	4060	0
416	20240422	141400	24739375	4060	4060	4060	4060	0
417	20240422	141300	24739375	4060	4060	4060	4060	0
418	20240422	141200	24739375	4060	4060	4060	4060	0
419	20240422	141100	24739375	4060	4060	4060	4060	0
420	20240422	141000	24739375	4060	4060	4060	4060	0
421	20240422	140900	24739375	4060	4060	4060	4060	18
422	20240422	140800	24666295	4040	4040	4040	4040	0
423	20240422	140700	24666295	4040	4040	4040	4040	0
424	20240422	140600	24666295	4040	4040	4040	4040	0
425	20240422	140500	24666295	4040	4040	4040	4040	0
426	20240422	140400	24666295	4040	4040	4040	4040	0
427	20240422	140300	24666295	4040	4040	4040	4040	0
428	20240422	140200	24666295	4040	4040	4040	4040	0
429	20240422	140100	24666295	4040	4040	4040	4040	0
430	20240422	140000	24666295	4040	4055	4055	4040	24
431	20240422	135900	24569050	4060	4060	4060	4060	0
432	20240422	135800	24569050	4060	4060	4060	4060	0
433	20240422	135700	24569050	4060	4060	4060	4060	0
434	20240422	135600	24569050	4060	4060	4060	4060	0
435	20240422	135500	24569050	4060	4060	4060	4060	0
436	20240422	135400	24569050	4060	4060	4060	4060	0
437	20240422	135300	24569050	4060	4060	4060	4060	0
438	20240422	135200	24569050	4060	4060	4060	4060	0
439	20240422	135100	24569050	4060	4060	4060	4060	0
440	20240422	135000	24569050	4060	4060	4060	4060	0
441	20240422	134900	24569050	4060	4060	4060	4060	0
442	20240422	134800	24569050	4060	4060	4060	4060	0
443	20240422	134700	24569050	4060	4060	4060	4060	0
444	20240422	134600	24569050	4060	4060	4060	4060	0
445	20240422	134500	24569050	4060	4060	4060	4060	0
446	20240422	134400	24569050	4060	4060	4060	4060	0
447	20240422	134300	24569050	4060	4060	4060	4060	0
448	20240422	134200	24569050	4060	4060	4060	4060	0
449	20240422	134100	24569050	4060	4060	4060	4060	0
450	20240422	134000	24569050	4060	4060	4060	4060	0
451	20240422	133900	24569050	4060	4060	4060	4060	0
452	20240422	133800	24569050	4060	4060	4060	4060	0
453	20240422	133700	24569050	4060	4060	4060	4060	0
454	20240422	133600	24569050	4060	4060	4060	4060	0
455	20240422	133500	24569050	4060	4060	4060	4060	0
456	20240422	133400	24569050	4060	4060	4060	4060	0
457	20240422	133300	24569050	4060	4060	4060	4060	0
458	20240422	133200	24569050	4060	4060	4060	4060	0
459	20240422	133100	24569050	4060	4060	4060	4060	0
460	20240422	133000	24569050	4060	4060	4060	4060	0
461	20240422	132900	24569050	4060	4060	4060	4060	0
462	20240422	132800	24569050	4060	4060	4060	4060	0
463	20240422	132700	24569050	4060	4060	4060	4060	0
464	20240422	132600	24569050	4060	4060	4060	4060	0
465	20240422	132500	24569050	4060	4060	4060	4060	0
466	20240422	132400	24569050	4060	4060	4060	4060	0
467	20240422	132300	24569050	4060	4060	4060	4060	0
468	20240422	132200	24569050	4060	4060	4060	4060	0
469	20240422	132100	24569050	4060	4060	4060	4060	0
470	20240422	132000	24569050	4060	4060	4060	4060	0
471	20240422	131900	24569050	4060	4060	4060	4060	0
472	20240422	131800	24569050	4060	4060	4060	4060	0
473	20240422	131700	24569050	4060	4060	4060	4060	0
474	20240422	131600	24569050	4060	4060	4060	4060	0
475	20240422	131500	24569050	4060	4060	4060	4060	179
476	20240422	131400	23842310	4060	4060	4060	4060	0
477	20240422	131300	23842310	4060	4060	4060	4060	0
478	20240422	131200	23842310	4060	4060	4060	4060	0
479	20240422	131100	23842310	4060	4060	4060	4060	0
480	20240422	131000	23842310	4060	4060	4060	4060	0
481	20240422	130900	23842310	4060	4060	4060	4060	0
482	20240422	130800	23842310	4060	4060	4060	4060	79
483	20240422	130700	23521570	4060	4060	4060	4060	0
484	20240422	130600	23521570	4060	4060	4060	4060	0
485	20240422	130500	23521570	4060	4030	4060	4030	215
486	20240422	130400	22653800	4030	4030	4030	4030	0
487	20240422	130300	22653800	4030	4040	4040	4030	214
488	20240422	130200	21789680	4040	4040	4040	4040	25
489	20240422	130100	21688680	4055	4055	4055	4055	0
490	20240422	130000	21688680	4055	4055	4055	4055	0
491	20240422	125900	21688680	4055	4055	4055	4055	0
492	20240422	125800	21688680	4055	4055	4055	4055	0
493	20240422	125700	21688680	4055	4055	4055	4055	0
494	20240422	125600	21688680	4055	4055	4055	4055	0
495	20240422	125500	21688680	4055	4055	4055	4055	0
496	20240422	125400	21688680	4055	4055	4055	4055	0
497	20240422	125300	21688680	4055	4055	4055	4055	0
498	20240422	125200	21688680	4055	4055	4055	4055	0
499	20240422	125100	21688680	4055	4055	4055	4055	0
500	20240422	125000	21688680	4055	4055	4055	4055	0
501	20240422	124900	21688680	4055	4055	4055	4055	0
502	20240422	124800	21688680	4055	4055	4055	4055	0
503	20240422	124700	21688680	4055	4055	4055	4055	0
504	20240422	124600	21688680	4055	4055	4055	4055	0
505	20240422	124500	21688680	4055	4055	4055	4055	0
506	20240422	124400	21688680	4055	4055	4055	4055	0
507	20240422	124300	21688680	4055	4055	4055	4055	0
508	20240422	124200	21688680	4055	4055	4055	4055	0
509	20240422	124100	21688680	4055	4055	4055	4055	29
510	20240422	124000	21571085	4060	4060	4060	4060	0
511	20240422	123900	21571085	4060	4060	4060	4060	0
512	20240422	123800	21571085	4060	4060	4060	4060	79
513	20240422	123700	21250345	4060	4060	4060	4060	0
514	20240422	123600	21250345	4060	4060	4060	4060	79
515	20240422	123500	20929605	4060	4060	4060	4060	0
516	20240422	123400	20929605	4060	4060	4060	4060	55
517	20240422	123300	20706305	4060	4060	4060	4060	0
518	20240422	123200	20706305	4060	4060	4060	4060	0
519	20240422	123100	20706305	4060	4060	4060	4060	301
520	20240422	123000	19484245	4060	4060	4060	4060	0
521	20240422	122900	19484245	4060	4060	4060	4060	0
522	20240422	122800	19484245	4060	4060	4060	4060	0
523	20240422	122700	19484245	4060	4060	4060	4060	0
524	20240422	122600	19484245	4060	4060	4060	4060	0
525	20240422	122500	19484245	4060	4060	4060	4060	0
526	20240422	122400	19484245	4060	4060	4060	4060	0
527	20240422	122300	19484245	4060	4060	4060	4060	0
528	20240422	122200	19484245	4060	4060	4060	4060	0
529	20240422	122100	19484245	4060	4060	4060	4060	0
530	20240422	122000	19484245	4060	4060	4060	4060	0
531	20240422	121900	19484245	4060	4060	4060	4060	0
532	20240422	121800	19484245	4060	4060	4060	4060	0
533	20240422	121700	19484245	4060	4060	4060	4060	1
534	20240422	121600	19480185	4060	4060	4060	4060	0
535	20240422	121500	19480185	4060	4060	4060	4060	0
536	20240422	121400	19480185	4060	4060	4060	4060	0
537	20240422	121300	19480185	4060	4060	4060	4060	0
538	20240422	121200	19480185	4060	4060	4060	4060	0
539	20240422	121100	19480185	4060	4060	4060	4060	0
540	20240422	121000	19480185	4060	4060	4060	4060	0
541	20240422	120900	19480185	4060	4060	4060	4060	1
542	20240422	120800	19476125	4040	4040	4040	4040	0
543	20240422	120700	19476125	4040	4040	4040	4040	0
544	20240422	120600	19476125	4040	4040	4040	4040	0
545	20240422	120500	19476125	4040	4040	4040	4040	0
546	20240422	120400	19476125	4040	4050	4050	4040	25
547	20240422	120300	19375115	4040	4040	4040	4040	0
548	20240422	120200	19375115	4040	4040	4040	4040	0
549	20240422	120100	19375115	4040	4040	4040	4040	0
550	20240422	120000	19375115	4040	4040	4040	4040	0
551	20240422	115900	19375115	4040	4040	4040	4040	0
552	20240422	115800	19375115	4040	4040	4040	4040	0
553	20240422	115700	19375115	4040	4040	4040	4040	0
554	20240422	115600	19375115	4040	4040	4040	4040	0
555	20240422	115500	19375115	4040	4040	4040	4040	0
556	20240422	115400	19375115	4040	4040	4040	4040	0
557	20240422	115300	19375115	4040	4040	4040	4040	0
558	20240422	115200	19375115	4040	4040	4040	4040	0
559	20240422	115100	19375115	4040	4040	4040	4040	0
560	20240422	115000	19375115	4040	4040	4040	4040	0
561	20240422	114900	19375115	4040	4040	4040	4040	0
562	20240422	114800	19375115	4040	4040	4040	4040	0
563	20240422	114700	19375115	4040	4040	4040	4040	0
564	20240422	114600	19375115	4040	4040	4040	4040	0
565	20240422	114500	19375115	4040	4040	4040	4040	0
566	20240422	114400	19375115	4040	4040	4040	4040	1
567	20240422	114300	19371075	4060	4060	4060	4060	0
568	20240422	114200	19371075	4060	4060	4060	4060	0
569	20240422	114100	19371075	4060	4060	4060	4060	0
570	20240422	114000	19371075	4060	4060	4060	4060	0
571	20240422	113900	19371075	4060	4060	4060	4060	0
572	20240422	113800	19371075	4060	4060	4060	4060	0
573	20240422	113700	19371075	4060	4060	4060	4060	0
574	20240422	113600	19371075	4060	4055	4060	4055	360
575	20240422	113500	17911230	4040	4040	4040	4040	1
576	20240422	113400	17907190	4055	4055	4055	4055	129
577	20240422	113300	17384095	4055	4055	4055	4055	0
578	20240422	113200	17384095	4055	4055	4055	4055	0
579	20240422	113100	17384095	4055	4055	4055	4055	0
580	20240422	113000	17384095	4055	4055	4055	4055	0
581	20240422	112900	17384095	4055	4055	4055	4055	0
582	20240422	112800	17384095	4055	4055	4055	4055	99
583	20240422	112700	16982650	4050	4050	4050	4050	0
584	20240422	112600	16982650	4050	4050	4050	4050	0
585	20240422	112500	16982650	4050	4050	4050	4050	0
586	20240422	112400	16982650	4050	4050	4050	4050	0
587	20240422	112300	16982650	4050	4050	4050	4050	0
588	20240422	112200	16982650	4050	4050	4050	4050	0
589	20240422	112100	16982650	4050	4050	4050	4050	0
590	20240422	112000	16982650	4050	4050	4050	4050	0
591	20240422	111900	16982650	4050	4050	4050	4050	0
592	20240422	111800	16982650	4050	4050	4050	4050	0
593	20240422	111700	16982650	4050	4050	4050	4050	0
594	20240422	111600	16982650	4050	4050	4050	4050	0
595	20240422	111500	16982650	4050	4050	4050	4050	0
596	20240422	111400	16982650	4050	4050	4050	4050	0
597	20240422	111300	16982650	4050	4050	4050	4050	124
598	20240422	111200	16480450	4050	4050	4050	4050	376
599	20240422	111100	14957650	4050	4050	4050	4050	0
600	20240422	111000	14957650	4050	4050	4050	4050	0
601	20240422	110900	14957650	4050	4050	4050	4050	48
602	20240422	110800	14763250	4050	4050	4050	4050	49
603	20240422	110700	14564800	4040	4040	4040	4040	0
604	20240422	110600	14564800	4040	4050	4050	4040	74
605	20240422	110500	14265350	4045	4045	4045	4045	42
606	20240422	110400	14095460	4050	4050	4050	4050	1
607	20240422	110300	14091410	4055	4055	4055	4055	1
608	20240422	110200	14087355	4055	4055	4055	4055	0
609	20240422	110100	14087355	4055	4055	4055	4055	0
610	20240422	110000	14087355	4055	4055	4055	4055	0
611	20240422	105900	14087355	4055	4055	4055	4055	0
612	20240422	105800	14087355	4055	4055	4055	4055	0
613	20240422	105700	14087355	4055	4055	4055	4055	59
614	20240422	105600	13848110	4055	4055	4055	4055	129
615	20240422	105500	13325015	4055	4055	4055	4055	0
616	20240422	105400	13325015	4055	4055	4055	4055	0
617	20240422	105300	13325015	4055	4055	4055	4055	0
618	20240422	105200	13325015	4055	4055	4055	4055	0
619	20240422	105100	13325015	4055	4055	4055	4055	0
620	20240422	105000	13325015	4055	4055	4055	4055	0
621	20240422	104900	13325015	4055	4055	4055	4055	0
622	20240422	104800	13325015	4055	4055	4055	4055	0
623	20240422	104700	13325015	4055	4055	4055	4055	0
624	20240422	104600	13325015	4055	4055	4055	4055	0
625	20240422	104500	13325015	4055	4055	4055	4055	128
626	20240422	104400	12805975	4055	4055	4055	4055	0
627	20240422	104300	12805975	4055	4055	4055	4055	0
628	20240422	104200	12805975	4055	4055	4055	4055	0
629	20240422	104100	12805975	4055	4055	4055	4055	0
630	20240422	104000	12805975	4055	4055	4055	4055	0
631	20240422	103900	12805975	4055	4055	4055	4055	0
632	20240422	103800	12805975	4055	4055	4055	4055	0
633	20240422	103700	12805975	4055	4055	4055	4055	0
634	20240422	103600	12805975	4055	4055	4055	4055	0
635	20240422	103500	12805975	4055	4055	4055	4055	0
636	20240422	103400	12805975	4055	4055	4055	4055	0
637	20240422	103300	12805975	4055	4055	4055	4055	54
638	20240422	103200	12587005	4055	4055	4055	4055	131
639	20240422	103100	12055800	4055	4055	4055	4055	65
640	20240422	103000	11792225	4055	4055	4055	4055	0
641	20240422	102900	11792225	4055	4055	4055	4055	0
642	20240422	102800	11792225	4055	4055	4055	4055	0
643	20240422	102700	11792225	4055	4055	4055	4055	0
644	20240422	102600	11792225	4055	4055	4055	4055	0
645	20240422	102500	11792225	4055	4055	4055	4055	0
646	20240422	102400	11792225	4055	4055	4055	4055	0
647	20240422	102300	11792225	4055	4055	4055	4055	34
648	20240422	102200	11654355	4055	4055	4055	4055	0
649	20240422	102100	11654355	4055	4055	4055	4055	0
650	20240422	102000	11654355	4055	4055	4055	4055	46
651	20240422	101900	11467825	4055	4055	4055	4055	0
652	20240422	101800	11467825	4055	4055	4055	4055	18
653	20240422	101700	11394835	4040	4040	4040	4040	0
654	20240422	101600	11394835	4040	4040	4040	4040	0
655	20240422	101500	11394835	4040	4040	4040	4040	0
656	20240422	101400	11394835	4040	4050	4050	4040	270
657	20240422	101300	10302470	4055	4055	4055	4055	0
658	20240422	101200	10302470	4055	4055	4055	4055	55
659	20240422	101100	10079445	4055	4055	4055	4055	0
660	20240422	101000	10079445	4055	4055	4055	4055	0
661	20240422	100900	10079445	4055	4055	4055	4055	0
662	20240422	100800	10079445	4055	4055	4055	4055	25
663	20240422	100700	9978070	4055	4055	4055	4055	0
664	20240422	100600	9978070	4055	4055	4055	4055	0
665	20240422	100500	9978070	4055	4055	4055	4055	0
666	20240422	100400	9978070	4055	4055	4055	4055	0
667	20240422	100300	9978070	4055	4055	4055	4055	0
668	20240422	100200	9978070	4055	4055	4055	4055	2
669	20240422	100100	9969960	4050	4050	4050	4050	0
670	20240422	100000	9969960	4050	4050	4050	4050	0
671	20240422	095900	9969960	4050	4050	4050	4050	0
672	20240422	095800	9969960	4050	4050	4050	4050	0
673	20240422	095700	9969960	4050	4050	4050	4050	0
674	20240422	095600	9969960	4050	4050	4050	4050	0
675	20240422	095500	9969960	4050	4050	4050	4050	0
676	20240422	095400	9969960	4050	4050	4050	4050	0
677	20240422	095300	9969960	4050	4050	4050	4050	0
678	20240422	095200	9969960	4050	4055	4055	4050	57
679	20240422	095100	9739085	4055	4055	4055	4055	0
680	20240422	095000	9739085	4055	4055	4055	4055	0
681	20240422	094900	9739085	4055	4055	4055	4055	0
682	20240422	094800	9739085	4055	4055	4055	4055	0
683	20240422	094700	9739085	4055	4055	4055	4055	0
684	20240422	094600	9739085	4055	4055	4055	4055	0
685	20240422	094500	9739085	4055	4055	4055	4055	0
686	20240422	094400	9739085	4055	4055	4055	4055	0
687	20240422	094300	9739085	4055	4055	4055	4055	0
688	20240422	094200	9739085	4055	4055	4055	4055	0
689	20240422	094100	9739085	4055	4055	4055	4055	0
690	20240422	094000	9739085	4055	4055	4055	4055	0
691	20240422	093900	9739085	4055	4055	4055	4055	150
692	20240422	093800	9130835	4080	4080	4080	4080	0
693	20240422	093700	9130835	4080	4080	4080	4080	0
694	20240422	093600	9130835	4080	4080	4080	4080	0
695	20240422	093500	9130835	4080	4080	4080	4080	0
696	20240422	093400	9130835	4080	4080	4080	4080	0
697	20240422	093300	9130835	4080	4080	4080	4080	0
698	20240422	093200	9130835	4080	4080	4080	4080	0
699	20240422	093100	9130835	4080	4080	4080	4080	0
700	20240422	093000	9130835	4080	4080	4080	4080	0
701	20240422	092900	9130835	4080	4080	4080	4080	0
702	20240422	092800	9130835	4080	4080	4080	4080	0
703	20240422	092700	9130835	4080	4080	4080	4080	0
704	20240422	092600	9130835	4080	4080	4080	4080	0
705	20240422	092500	9130835	4080	4080	4080	4080	0
706	20240422	092400	9130835	4080	4055	4080	4055	120
707	20240422	092300	8643550	4055	4055	4055	4055	0
708	20240422	092200	8643550	4055	4055	4055	4055	0
709	20240422	092100	8643550	4055	4055	4055	4055	295
710	20240422	092000	7447325	4055	4055	4055	4055	0
711	20240422	091900	7447325	4055	4035	4055	4035	269
712	20240422	091800	6361550	4025	4025	4025	4025	300
713	20240422	091700	5154050	4020	4020	4020	4020	0
714	20240422	091600	5154050	4020	4020	4020	4020	0
715	20240422	091500	5154050	4020	4020	4020	4020	38
716	20240422	091400	5001290	4020	4020	4020	4020	0
717	20240422	091300	5001290	4020	4020	4020	4020	0
718	20240422	091200	5001290	4020	4020	4020	4020	150
719	20240422	091100	4398290	4020	4020	4020	4020	0
720	20240422	091000	4398290	4020	4020	4020	4020	21
721	20240422	090900	4313870	4020	4020	4020	4020	0
722	20240422	090800	4313870	4020	4020	4020	4020	0
723	20240422	090700	4313870	4020	4020	4020	4020	14
724	20240422	090600	4257590	4020	4020	4020	4020	0
725	20240422	090500	4257590	4020	4020	4020	4020	4
726	20240422	090400	4241510	4025	4025	4025	4025	4
727	20240422	090300	4225410	3990	3990	3990	3990	0
728	20240422	090200	4225410	3990	3990	3990	3990	0
729	20240422	090100	4225410	3990	3990	3990	3990	0
730	20240422	090000	4225410	3990	3990	3990	3990	1059