KissMeData/197140/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	203500	173022435	4105	4105	4105	4105	1463
3	20240422	203400	173022435	4105	4105	4105	4105	0
4	20240422	203300	173022435	4105	4105	4105	4105	0
5	20240422	203200	173022435	4105	4105	4105	4105	0
6	20240422	203100	173022435	4105	4105	4105	4105	0
7	20240422	203000	173022435	4105	4105	4105	4105	0
8	20240422	202900	173022435	4105	4105	4105	4105	0
9	20240422	202800	173022435	4105	4105	4105	4105	0
10	20240422	202700	173022435	4105	4105	4105	4105	0
11	20240422	202600	173022435	4105	4105	4105	4105	0
12	20240422	202500	173022435	4105	4105	4105	4105	0
13	20240422	202400	173022435	4105	4105	4105	4105	0
14	20240422	202300	173022435	4105	4105	4105	4105	0
15	20240422	202200	173022435	4105	4105	4105	4105	0
16	20240422	202100	173022435	4105	4105	4105	4105	0
17	20240422	202000	173022435	4105	4105	4105	4105	0
18	20240422	201900	173022435	4105	4105	4105	4105	0
19	20240422	201800	173022435	4105	4105	4105	4105	0
20	20240422	201700	173022435	4105	4105	4105	4105	0
21	20240422	201600	173022435	4105	4105	4105	4105	0
22	20240422	201500	173022435	4105	4105	4105	4105	0
23	20240422	201400	173022435	4105	4105	4105	4105	0
24	20240422	201300	173022435	4105	4105	4105	4105	0
25	20240422	201200	173022435	4105	4105	4105	4105	0
26	20240422	201100	173022435	4105	4105	4105	4105	0
27	20240422	201000	173022435	4105	4105	4105	4105	0
28	20240422	200900	173022435	4105	4105	4105	4105	0
29	20240422	200800	173022435	4105	4105	4105	4105	0
30	20240422	200700	173022435	4105	4105	4105	4105	0
31	20240422	200600	173022435	4105	4105	4105	4105	0
32	20240422	200500	173022435	4105	4105	4105	4105	1463
33	20240422	200400	173022435	4105	4105	4105	4105	0
34	20240422	200300	173022435	4105	4105	4105	4105	0
35	20240422	200200	173022435	4105	4105	4105	4105	0
36	20240422	200100	173022435	4105	4105	4105	4105	0
37	20240422	200000	173022435	4105	4105	4105	4105	0
38	20240422	195900	173022435	4105	4105	4105	4105	0
39	20240422	195800	173022435	4105	4105	4105	4105	0
40	20240422	195700	173022435	4105	4105	4105	4105	0
41	20240422	195600	173022435	4105	4105	4105	4105	0
42	20240422	195500	173022435	4105	4105	4105	4105	0
43	20240422	195400	173022435	4105	4105	4105	4105	0
44	20240422	195300	173022435	4105	4105	4105	4105	0
45	20240422	195200	173022435	4105	4105	4105	4105	0
46	20240422	195100	173022435	4105	4105	4105	4105	0
47	20240422	195000	173022435	4105	4105	4105	4105	0
48	20240422	194900	173022435	4105	4105	4105	4105	0
49	20240422	194800	173022435	4105	4105	4105	4105	0
50	20240422	194700	173022435	4105	4105	4105	4105	0
51	20240422	194600	173022435	4105	4105	4105	4105	0
52	20240422	194500	173022435	4105	4105	4105	4105	0
53	20240422	194400	173022435	4105	4105	4105	4105	0
54	20240422	194300	173022435	4105	4105	4105	4105	0
55	20240422	194200	173022435	4105	4105	4105	4105	0
56	20240422	194100	173022435	4105	4105	4105	4105	0
57	20240422	194000	173022435	4105	4105	4105	4105	0
58	20240422	193900	173022435	4105	4105	4105	4105	0
59	20240422	193800	173022435	4105	4105	4105	4105	0
60	20240422	193700	173022435	4105	4105	4105	4105	0
61	20240422	193600	173022435	4105	4105	4105	4105	0
62	20240422	193500	173022435	4105	4105	4105	4105	1463
63	20240422	193400	173022435	4105	4105	4105	4105	0
64	20240422	193300	173022435	4105	4105	4105	4105	0
65	20240422	193200	173022435	4105	4105	4105	4105	0
66	20240422	193100	173022435	4105	4105	4105	4105	0
67	20240422	193000	173022435	4105	4105	4105	4105	0
68	20240422	192900	173022435	4105	4105	4105	4105	0
69	20240422	192800	173022435	4105	4105	4105	4105	0
70	20240422	192700	173022435	4105	4105	4105	4105	0
71	20240422	192600	173022435	4105	4105	4105	4105	0
72	20240422	192500	173022435	4105	4105	4105	4105	0
73	20240422	192400	173022435	4105	4105	4105	4105	0
74	20240422	192300	173022435	4105	4105	4105	4105	0
75	20240422	192200	173022435	4105	4105	4105	4105	0
76	20240422	192100	173022435	4105	4105	4105	4105	0
77	20240422	192000	173022435	4105	4105	4105	4105	0
78	20240422	191900	173022435	4105	4105	4105	4105	0
79	20240422	191800	173022435	4105	4105	4105	4105	0
80	20240422	191700	173022435	4105	4105	4105	4105	0
81	20240422	191600	173022435	4105	4105	4105	4105	0
82	20240422	191500	173022435	4105	4105	4105	4105	0
83	20240422	191400	173022435	4105	4105	4105	4105	0
84	20240422	191300	173022435	4105	4105	4105	4105	0
85	20240422	191200	173022435	4105	4105	4105	4105	0
86	20240422	191100	173022435	4105	4105	4105	4105	0
87	20240422	191000	173022435	4105	4105	4105	4105	0
88	20240422	190900	173022435	4105	4105	4105	4105	0
89	20240422	190800	173022435	4105	4105	4105	4105	0
90	20240422	190700	173022435	4105	4105	4105	4105	0
91	20240422	190600	173022435	4105	4105	4105	4105	0
92	20240422	190500	173022435	4105	4105	4105	4105	1463
93	20240422	190400	173022435	4105	4105	4105	4105	0
94	20240422	190300	173022435	4105	4105	4105	4105	0
95	20240422	190200	173022435	4105	4105	4105	4105	0
96	20240422	190100	173022435	4105	4105	4105	4105	0
97	20240422	190000	173022435	4105	4105	4105	4105	0
98	20240422	185900	173022435	4105	4105	4105	4105	0
99	20240422	185800	173022435	4105	4105	4105	4105	0
100	20240422	185700	173022435	4105	4105	4105	4105	0
101	20240422	185600	173022435	4105	4105	4105	4105	0
102	20240422	185500	173022435	4105	4105	4105	4105	0
103	20240422	185400	173022435	4105	4105	4105	4105	0
104	20240422	185300	173022435	4105	4105	4105	4105	0
105	20240422	185200	173022435	4105	4105	4105	4105	0
106	20240422	185100	173022435	4105	4105	4105	4105	0
107	20240422	185000	173022435	4105	4105	4105	4105	0
108	20240422	184900	173022435	4105	4105	4105	4105	0
109	20240422	184800	173022435	4105	4105	4105	4105	0
110	20240422	184700	173022435	4105	4105	4105	4105	0
111	20240422	184600	173022435	4105	4105	4105	4105	0
112	20240422	184500	173022435	4105	4105	4105	4105	0
113	20240422	184400	173022435	4105	4105	4105	4105	0
114	20240422	184300	173022435	4105	4105	4105	4105	0
115	20240422	184200	173022435	4105	4105	4105	4105	0
116	20240422	184100	173022435	4105	4105	4105	4105	0
117	20240422	184000	173022435	4105	4105	4105	4105	0
118	20240422	183900	173022435	4105	4105	4105	4105	0
119	20240422	183800	173022435	4105	4105	4105	4105	0
120	20240422	183700	173022435	4105	4105	4105	4105	0
121	20240422	183600	173022435	4105	4105	4105	4105	0
122	20240422	183500	173022435	4105	4105	4105	4105	1463
123	20240422	183400	173022435	4105	4105	4105	4105	0
124	20240422	183300	173022435	4105	4105	4105	4105	0
125	20240422	183200	173022435	4105	4105	4105	4105	0
126	20240422	183100	173022435	4105	4105	4105	4105	0
127	20240422	183000	173022435	4105	4105	4105	4105	0
128	20240422	182900	173022435	4105	4105	4105	4105	0
129	20240422	182800	173022435	4105	4105	4105	4105	0
130	20240422	182700	173022435	4105	4105	4105	4105	0
131	20240422	182600	173022435	4105	4105	4105	4105	0
132	20240422	182500	173022435	4105	4105	4105	4105	0
133	20240422	182400	173022435	4105	4105	4105	4105	0
134	20240422	182300	173022435	4105	4105	4105	4105	0
135	20240422	182200	173022435	4105	4105	4105	4105	0
136	20240422	182100	173022435	4105	4105	4105	4105	0
137	20240422	182000	173022435	4105	4105	4105	4105	0
138	20240422	181900	173022435	4105	4105	4105	4105	0
139	20240422	181800	173022435	4105	4105	4105	4105	0
140	20240422	181700	173022435	4105	4105	4105	4105	0
141	20240422	181600	173022435	4105	4105	4105	4105	0
142	20240422	181500	173022435	4105	4105	4105	4105	0
143	20240422	181400	173022435	4105	4105	4105	4105	0
144	20240422	181300	173022435	4105	4105	4105	4105	0
145	20240422	181200	173022435	4105	4105	4105	4105	0
146	20240422	181100	173022435	4105	4105	4105	4105	0
147	20240422	181000	173022435	4105	4105	4105	4105	0
148	20240422	180900	173022435	4105	4105	4105	4105	0
149	20240422	180800	173022435	4105	4105	4105	4105	0
150	20240422	180700	173022435	4105	4105	4105	4105	0
151	20240422	180600	173022435	4105	4105	4105	4105	0
152	20240422	180500	173022435	4105	4105	4105	4105	1463
153	20240422	180400	173022435	4105	4105	4105	4105	0
154	20240422	180300	173022435	4105	4105	4105	4105	0
155	20240422	180200	173022435	4105	4105	4105	4105	0
156	20240422	180100	173022435	4105	4105	4105	4105	0
157	20240422	180000	173022435	4105	4105	4105	4105	0
158	20240422	175900	173022435	4105	4105	4105	4105	0
159	20240422	175800	173022435	4105	4105	4105	4105	0
160	20240422	175700	173022435	4105	4105	4105	4105	0
161	20240422	175600	173022435	4105	4105	4105	4105	0
162	20240422	175500	173022435	4105	4105	4105	4105	0
163	20240422	175400	173022435	4105	4105	4105	4105	0
164	20240422	175300	173022435	4105	4105	4105	4105	0
165	20240422	175200	173022435	4105	4105	4105	4105	0
166	20240422	175100	173022435	4105	4105	4105	4105	0
167	20240422	175000	173022435	4105	4105	4105	4105	0
168	20240422	174900	173022435	4105	4105	4105	4105	0
169	20240422	174800	173022435	4105	4105	4105	4105	0
170	20240422	174700	173022435	4105	4105	4105	4105	0
171	20240422	174600	173022435	4105	4105	4105	4105	0
172	20240422	174500	173022435	4105	4105	4105	4105	0
173	20240422	174400	173022435	4105	4105	4105	4105	0
174	20240422	174300	173022435	4105	4105	4105	4105	0
175	20240422	174200	173022435	4105	4105	4105	4105	0
176	20240422	174100	173022435	4105	4105	4105	4105	0
177	20240422	174000	173022435	4105	4105	4105	4105	0
178	20240422	173900	173022435	4105	4105	4105	4105	0
179	20240422	173800	173022435	4105	4105	4105	4105	0
180	20240422	173700	173022435	4105	4105	4105	4105	0
181	20240422	173600	173022435	4105	4105	4105	4105	0
182	20240422	173500	173022435	4105	4105	4105	4105	1463
183	20240422	173400	173022435	4105	4105	4105	4105	0
184	20240422	173300	173022435	4105	4105	4105	4105	0
185	20240422	173200	173022435	4105	4105	4105	4105	0
186	20240422	173100	173022435	4105	4105	4105	4105	0
187	20240422	173000	173022435	4105	4105	4105	4105	0
188	20240422	172900	173022435	4105	4105	4105	4105	0
189	20240422	172800	173022435	4105	4105	4105	4105	0
190	20240422	172700	173022435	4105	4105	4105	4105	0
191	20240422	172600	173022435	4105	4105	4105	4105	0
192	20240422	172500	173022435	4105	4105	4105	4105	0
193	20240422	172400	173022435	4105	4105	4105	4105	0
194	20240422	172300	173022435	4105	4105	4105	4105	0
195	20240422	172200	173022435	4105	4105	4105	4105	0
196	20240422	172100	173022435	4105	4105	4105	4105	0
197	20240422	172000	173022435	4105	4105	4105	4105	0
198	20240422	171900	173022435	4105	4105	4105	4105	0
199	20240422	171800	173022435	4105	4105	4105	4105	0
200	20240422	171700	173022435	4105	4105	4105	4105	0
201	20240422	171600	173022435	4105	4105	4105	4105	0
202	20240422	171500	173022435	4105	4105	4105	4105	0
203	20240422	171400	173022435	4105	4105	4105	4105	0
204	20240422	171300	173022435	4105	4105	4105	4105	0
205	20240422	171200	173022435	4105	4105	4105	4105	0
206	20240422	171100	173022435	4105	4105	4105	4105	0
207	20240422	171000	173022435	4105	4105	4105	4105	0
208	20240422	170900	173022435	4105	4105	4105	4105	0
209	20240422	170800	173022435	4105	4105	4105	4105	0
210	20240422	170700	173022435	4105	4105	4105	4105	0
211	20240422	170600	173022435	4105	4105	4105	4105	0
212	20240422	170500	173022435	4105	4105	4105	4105	1463
213	20240422	170400	173022435	4105	4105	4105	4105	0
214	20240422	170300	173022435	4105	4105	4105	4105	0
215	20240422	170200	173022435	4105	4105	4105	4105	0
216	20240422	170100	173022435	4105	4105	4105	4105	0
217	20240422	170000	173022435	4105	4105	4105	4105	0
218	20240422	165900	173022435	4105	4105	4105	4105	0
219	20240422	165800	173022435	4105	4105	4105	4105	0
220	20240422	165700	173022435	4105	4105	4105	4105	0
221	20240422	165600	173022435	4105	4105	4105	4105	0
222	20240422	165500	173022435	4105	4105	4105	4105	0
223	20240422	165400	173022435	4105	4105	4105	4105	0
224	20240422	165300	173022435	4105	4105	4105	4105	0
225	20240422	165200	173022435	4105	4105	4105	4105	0
226	20240422	165100	173022435	4105	4105	4105	4105	0
227	20240422	165000	173022435	4105	4105	4105	4105	0
228	20240422	164900	173022435	4105	4105	4105	4105	0
229	20240422	164800	173022435	4105	4105	4105	4105	0
230	20240422	164700	173022435	4105	4105	4105	4105	0
231	20240422	164600	173022435	4105	4105	4105	4105	0
232	20240422	164500	173022435	4105	4105	4105	4105	0
233	20240422	164400	173022435	4105	4105	4105	4105	0
234	20240422	164300	173022435	4105	4105	4105	4105	0
235	20240422	164200	173022435	4105	4105	4105	4105	0
236	20240422	164100	173022435	4105	4105	4105	4105	0
237	20240422	164000	173022435	4105	4105	4105	4105	0
238	20240422	163900	173022435	4105	4105	4105	4105	0
239	20240422	163800	173022435	4105	4105	4105	4105	0
240	20240422	163700	173022435	4105	4105	4105	4105	0
241	20240422	163600	173022435	4105	4105	4105	4105	0
242	20240422	163500	173022435	4105	4105	4105	4105	1463
243	20240422	163400	173022435	4105	4105	4105	4105	0
244	20240422	163300	173022435	4105	4105	4105	4105	0
245	20240422	163200	173022435	4105	4105	4105	4105	0
246	20240422	163100	173022435	4105	4105	4105	4105	0
247	20240422	163000	173022435	4105	4105	4105	4105	0
248	20240422	162900	173022435	4105	4105	4105	4105	0
249	20240422	162800	173022435	4105	4105	4105	4105	0
250	20240422	162700	173022435	4105	4105	4105	4105	0
251	20240422	162600	173022435	4105	4105	4105	4105	0
252	20240422	162500	173022435	4105	4105	4105	4105	0
253	20240422	162400	173022435	4105	4105	4105	4105	0
254	20240422	162300	173022435	4105	4105	4105	4105	0
255	20240422	162200	173022435	4105	4105	4105	4105	0
256	20240422	162100	173022435	4105	4105	4105	4105	0
257	20240422	162000	173022435	4105	4105	4105	4105	0
258	20240422	161900	173022435	4105	4105	4105	4105	0
259	20240422	161800	173022435	4105	4105	4105	4105	0
260	20240422	161700	173022435	4105	4105	4105	4105	0
261	20240422	161600	173022435	4105	4105	4105	4105	0
262	20240422	161500	173022435	4105	4105	4105	4105	0
263	20240422	161400	173022435	4105	4105	4105	4105	0
264	20240422	161300	173022435	4105	4105	4105	4105	0
265	20240422	161200	173022435	4105	4105	4105	4105	0
266	20240422	161100	173022435	4105	4105	4105	4105	0
267	20240422	161000	173022435	4105	4105	4105	4105	0
268	20240422	160900	173022435	4105	4105	4105	4105	0
269	20240422	160800	173022435	4105	4105	4105	4105	0
270	20240422	160700	173022435	4105	4105	4105	4105	0
271	20240422	160600	173022435	4105	4105	4105	4105	0
272	20240422	160500	173022435	4105	4105	4105	4105	1463
273	20240422	160400	173022435	4105	4105	4105	4105	0
274	20240422	160300	173022435	4105	4105	4105	4105	0
275	20240422	160200	173022435	4105	4105	4105	4105	0
276	20240422	160100	173022435	4105	4105	4105	4105	0
277	20240422	160000	173022435	4105	4105	4105	4105	0
278	20240422	155900	173022435	4105	4105	4105	4105	0
279	20240422	155800	173022435	4105	4105	4105	4105	0
280	20240422	155700	173022435	4105	4105	4105	4105	0
281	20240422	155600	173022435	4105	4105	4105	4105	0
282	20240422	155500	173022435	4105	4105	4105	4105	0
283	20240422	155400	173022435	4105	4105	4105	4105	0
284	20240422	155300	173022435	4105	4105	4105	4105	0
285	20240422	155200	173022435	4105	4105	4105	4105	0
286	20240422	155100	173022435	4105	4105	4105	4105	0
287	20240422	155000	173022435	4105	4105	4105	4105	0
288	20240422	154900	173022435	4105	4105	4105	4105	0
289	20240422	154800	173022435	4105	4105	4105	4105	0
290	20240422	154700	173022435	4105	4105	4105	4105	0
291	20240422	154600	173022435	4105	4105	4105	4105	0
292	20240422	154500	173022435	4105	4105	4105	4105	0
293	20240422	154400	173022435	4105	4105	4105	4105	0
294	20240422	154300	173022435	4105	4105	4105	4105	0
295	20240422	154200	173022435	4105	4105	4105	4105	0
296	20240422	154100	173022435	4105	4105	4105	4105	0
297	20240422	154000	173022435	4105	4105	4105	4105	0
298	20240422	153900	173022435	4105	4105	4105	4105	0
299	20240422	153800	173022435	4105	4105	4105	4105	0
300	20240422	153700	173022435	4105	4105	4105	4105	0
301	20240422	153600	173022435	4105	4105	4105	4105	0
302	20240422	153500	173022435	4105	4105	4105	4105	1463
303	20240422	153400	173022435	4105	4105	4105	4105	0
304	20240422	153300	173022435	4105	4105	4105	4105	0
305	20240422	153200	173022435	4105	4105	4105	4105	0
306	20240422	153100	173022435	4105	4105	4105	4105	0
307	20240422	153000	173022435	4105	4105	4105	4105	1463
308	20240422	152900	167016820	4140	4140	4140	4140	0
309	20240422	152800	167016820	4140	4140	4140	4140	0
310	20240422	152700	167016820	4140	4140	4140	4140	0
311	20240422	152600	167016820	4140	4140	4140	4140	0
312	20240422	152500	167016820	4140	4140	4140	4140	0
313	20240422	152400	167016820	4140	4140	4140	4140	0
314	20240422	152300	167016820	4140	4140	4140	4140	0
315	20240422	152200	167016820	4140	4140	4140	4140	0
316	20240422	152100	167016820	4140	4140	4140	4140	0
317	20240422	152000	167016820	4140	4140	4140	4140	0
318	20240422	151900	167016820	4140	4130	4140	4115	102
319	20240422	151800	166595175	4115	4115	4115	4115	0
320	20240422	151700	166595175	4115	4115	4115	4115	0
321	20240422	151600	166595175	4115	4115	4115	4115	0
322	20240422	151500	166595175	4115	4115	4115	4115	1
323	20240422	151400	166591060	4135	4135	4135	4135	0
324	20240422	151300	166591060	4135	4135	4135	4135	0
325	20240422	151200	166591060	4135	4135	4135	4135	0
326	20240422	151100	166591060	4135	4135	4135	4135	1
327	20240422	151000	166586925	4105	4150	4150	4100	10057
328	20240422	150900	125281550	4145	4145	4145	4145	0
329	20240422	150800	125281550	4145	4150	4150	4145	4
330	20240422	150700	125264960	4120	4120	4120	4120	0
331	20240422	150600	125264960	4120	4120	4120	4120	20
332	20240422	150500	125182560	4125	4125	4125	4125	0
333	20240422	150400	125182560	4125	4125	4125	4125	12
334	20240422	150300	125133060	4125	4125	4125	4125	0
335	20240422	150200	125133060	4125	4125	4125	4125	0
336	20240422	150100	125133060	4125	4125	4125	4125	0
337	20240422	150000	125133060	4125	4125	4125	4125	0
338	20240422	145900	125133060	4125	4125	4125	4125	0
339	20240422	145800	125133060	4125	4125	4125	4125	0
340	20240422	145700	125133060	4125	4125	4125	4125	0
341	20240422	145600	125133060	4125	4125	4125	4125	0
342	20240422	145500	125133060	4125	4125	4125	4125	0
343	20240422	145400	125133060	4125	4125	4125	4125	0
344	20240422	145300	125133060	4125	4125	4125	4125	0
345	20240422	145200	125133060	4125	4125	4125	4125	1
346	20240422	145100	125128935	4150	4150	4150	4150	0
347	20240422	145000	125128935	4150	4125	4150	4125	2
348	20240422	144900	125120660	4125	4125	4125	4125	0
349	20240422	144800	125120660	4125	4125	4125	4125	1
350	20240422	144700	125116535	4120	4120	4120	4120	0
351	20240422	144600	125116535	4120	4120	4120	4120	0
352	20240422	144500	125116535	4120	4120	4120	4120	1
353	20240422	144400	125112415	4155	4155	4155	4155	0
354	20240422	144300	125112415	4155	4155	4155	4155	0
355	20240422	144200	125112415	4155	4155	4155	4155	20
356	20240422	144100	125029315	4150	4150	4150	4150	0
357	20240422	144000	125029315	4150	4150	4150	4150	966
358	20240422	143900	121020415	4150	4150	4150	4150	10
359	20240422	143800	120978915	4145	4135	4145	4135	580
360	20240422	143700	118576675	4135	4135	4135	4135	1
361	20240422	143600	118572540	4120	4120	4120	4120	50
362	20240422	143500	118366540	4120	4120	4120	4120	0
363	20240422	143400	118366540	4120	4120	4120	4120	0
364	20240422	143300	118366540	4120	4120	4120	4120	0
365	20240422	143200	118366540	4120	4120	4120	4120	0
366	20240422	143100	118366540	4120	4120	4120	4120	0
367	20240422	143000	118366540	4120	4140	4145	4120	3
368	20240422	142900	118354135	4135	4135	4135	4135	0
369	20240422	142800	118354135	4135	4135	4135	4135	0
370	20240422	142700	118354135	4135	4135	4135	4135	601
371	20240422	142600	115869000	4115	4115	4115	4115	0
372	20240422	142500	115869000	4115	4115	4115	4115	0
373	20240422	142400	115869000	4115	4115	4115	4115	400
374	20240422	142300	114223000	4135	4135	4135	4135	1
375	20240422	142200	114218865	4115	4115	4115	4115	0
376	20240422	142100	114218865	4115	4115	4115	4115	0
377	20240422	142000	114218865	4115	4115	4115	4115	0
378	20240422	141900	114218865	4115	4115	4115	4115	0
379	20240422	141800	114218865	4115	4130	4130	4115	600
380	20240422	141700	111747595	4125	4125	4125	4125	0
381	20240422	141600	111747595	4125	4125	4125	4125	0
382	20240422	141500	111747595	4125	4125	4125	4125	0
383	20240422	141400	111747595	4125	4125	4125	4125	0
384	20240422	141300	111747595	4125	4125	4125	4125	0
385	20240422	141200	111747595	4125	4125	4125	4125	0
386	20240422	141100	111747595	4125	4125	4125	4125	40
387	20240422	141000	111582595	4130	4130	4130	4130	1
388	20240422	140900	111578465	4130	4130	4130	4130	0
389	20240422	140800	111578465	4130	4130	4130	4130	0
390	20240422	140700	111578465	4130	4130	4130	4130	0
391	20240422	140600	111578465	4130	4130	4130	4130	1
392	20240422	140500	111574335	4125	4125	4125	4125	0
393	20240422	140400	111574335	4125	4125	4125	4125	0
394	20240422	140300	111574335	4125	4125	4125	4125	0
395	20240422	140200	111574335	4125	4130	4145	4125	501
396	20240422	140100	109498250	4130	4130	4130	4130	0
397	20240422	140000	109498250	4130	4130	4130	4130	10
398	20240422	135900	109456950	4120	4120	4120	4120	67
399	20240422	135800	109180910	4115	4115	4115	4115	0
400	20240422	135700	109180910	4115	4115	4115	4115	0
401	20240422	135600	109180910	4115	4115	4115	4115	0
402	20240422	135500	109180910	4115	4115	4115	4115	0
403	20240422	135400	109180910	4115	4115	4115	4115	0
404	20240422	135300	109180910	4115	4115	4115	4115	0
405	20240422	135200	109180910	4115	4125	4125	4115	600
406	20240422	135100	106709100	4125	4130	4130	4125	750
407	20240422	135000	103612690	4130	4130	4130	4130	0
408	20240422	134900	103612690	4130	4135	4135	4130	20
409	20240422	134800	103530045	4135	4135	4135	4135	0
410	20240422	134700	103530045	4135	4135	4135	4135	20
411	20240422	134600	103447345	4135	4135	4135	4135	0
412	20240422	134500	103447345	4135	4135	4135	4135	0
413	20240422	134400	103447345	4135	4135	4135	4135	0
414	20240422	134300	103447345	4135	4135	4135	4135	1
415	20240422	134200	103443210	4130	4130	4130	4130	0
416	20240422	134100	103443210	4130	4130	4130	4130	0
417	20240422	134000	103443210	4130	4130	4130	4130	0
418	20240422	133900	103443210	4130	4130	4130	4130	0
419	20240422	133800	103443210	4130	4130	4130	4130	0
420	20240422	133700	103443210	4130	4130	4130	4130	0
421	20240422	133600	103443210	4130	4130	4130	4130	0
422	20240422	133500	103443210	4130	4130	4130	4130	0
423	20240422	133400	103443210	4130	4130	4130	4130	0
424	20240422	133300	103443210	4130	4130	4130	4130	0
425	20240422	133200	103443210	4130	4130	4130	4130	44
426	20240422	133100	103261490	4140	4140	4140	4140	2
427	20240422	133000	103253210	4140	4140	4140	4140	0
428	20240422	132900	103253210	4140	4140	4140	4140	0
429	20240422	132800	103253210	4140	4140	4140	4140	0
430	20240422	132700	103253210	4140	4140	4140	4140	0
431	20240422	132600	103253210	4140	4140	4140	4140	0
432	20240422	132500	103253210	4140	4140	4140	4140	0
433	20240422	132400	103253210	4140	4140	4140	4140	0
434	20240422	132300	103253210	4140	4140	4140	4140	0
435	20240422	132200	103253210	4140	4140	4140	4140	0
436	20240422	132100	103253210	4140	4140	4140	4140	205
437	20240422	132000	102404510	4150	4150	4150	4150	0
438	20240422	131900	102404510	4150	4150	4150	4150	0
439	20240422	131800	102404510	4150	4150	4150	4150	0
440	20240422	131700	102404510	4150	4140	4150	4140	323
441	20240422	131600	101066995	4140	4140	4140	4140	0
442	20240422	131500	101066995	4140	4140	4140	4140	20
443	20240422	131400	100984195	4125	4130	4130	4125	77
444	20240422	131300	100666470	4140	4140	4140	4140	0
445	20240422	131200	100666470	4140	4140	4140	4140	0
446	20240422	131100	100666470	4140	4140	4140	4140	0
447	20240422	131000	100666470	4140	4140	4140	4140	0
448	20240422	130900	100666470	4140	4140	4140	4140	0
449	20240422	130800	100666470	4140	4140	4140	4140	0
450	20240422	130700	100666470	4140	4140	4140	4140	50
451	20240422	130600	100459470	4135	4135	4135	4135	0
452	20240422	130500	100459470	4135	4135	4135	4135	0
453	20240422	130400	100459470	4135	4135	4135	4135	0
454	20240422	130300	100459470	4135	4135	4135	4135	0
455	20240422	130200	100459470	4135	4135	4135	4135	66
456	20240422	130100	100186560	4135	4135	4135	4135	0
457	20240422	130000	100186560	4135	4135	4135	4135	0
458	20240422	125900	100186560	4135	4120	4135	4120	31
459	20240422	125800	100058390	4120	4120	4120	4120	0
460	20240422	125700	100058390	4120	4120	4120	4120	0
461	20240422	125600	100058390	4120	4125	4125	4120	27
462	20240422	125500	99947130	4120	4120	4120	4120	0
463	20240422	125400	99947130	4120	4120	4120	4120	0
464	20240422	125300	99947130	4120	4120	4120	4120	0
465	20240422	125200	99947130	4120	4120	4120	4120	0
466	20240422	125100	99947130	4120	4120	4120	4120	0
467	20240422	125000	99947130	4120	4120	4120	4120	0
468	20240422	124900	99947130	4120	4120	4120	4120	0
469	20240422	124800	99947130	4120	4120	4120	4120	1
470	20240422	124700	99943010	4115	4115	4115	4115	0
471	20240422	124600	99943010	4115	4115	4115	4115	0
472	20240422	124500	99943010	4115	4115	4115	4115	0
473	20240422	124400	99943010	4115	4115	4115	4115	41
474	20240422	124300	99774295	4115	4115	4115	4115	0
475	20240422	124200	99774295	4115	4115	4115	4115	7
476	20240422	124100	99745490	4115	4115	4115	4115	0
477	20240422	124000	99745490	4115	4115	4115	4115	0
478	20240422	123900	99745490	4115	4115	4115	4115	0
479	20240422	123800	99745490	4115	4120	4120	4115	62
480	20240422	123700	99490305	4115	4115	4115	4115	0
481	20240422	123600	99490305	4115	4115	4115	4115	0
482	20240422	123500	99490305	4115	4115	4115	4115	0
483	20240422	123400	99490305	4115	4115	4115	4115	0
484	20240422	123300	99490305	4115	4115	4115	4115	60
485	20240422	123200	99243405	4120	4120	4120	4120	0
486	20240422	123100	99243405	4120	4120	4120	4120	0
487	20240422	123000	99243405	4120	4120	4120	4120	0
488	20240422	122900	99243405	4120	4120	4120	4120	0
489	20240422	122800	99243405	4120	4120	4120	4120	0
490	20240422	122700	99243405	4120	4120	4120	4120	1
491	20240422	122600	99239285	4120	4120	4120	4120	0
492	20240422	122500	99239285	4120	4120	4120	4120	40
493	20240422	122400	99074485	4125	4125	4125	4125	3
494	20240422	122300	99062110	4125	4125	4125	4125	1
495	20240422	122200	99057985	4115	4115	4115	4115	0
496	20240422	122100	99057985	4115	4115	4115	4115	0
497	20240422	122000	99057985	4115	4115	4115	4115	30
498	20240422	121900	98934535	4115	4115	4115	4115	0
499	20240422	121800	98934535	4115	4115	4115	4115	0
500	20240422	121700	98934535	4115	4115	4115	4115	0
501	20240422	121600	98934535	4115	4115	4115	4115	0
502	20240422	121500	98934535	4115	4115	4115	4115	0
503	20240422	121400	98934535	4115	4115	4115	4115	19
504	20240422	121300	98856350	4115	4115	4115	4115	45
505	20240422	121200	98671175	4115	4115	4115	4115	0
506	20240422	121100	98671175	4115	4115	4115	4115	100
507	20240422	121000	98259675	4115	4115	4115	4115	100
508	20240422	120900	97848175	4115	4115	4115	4115	0
509	20240422	120800	97848175	4115	4115	4115	4115	100
510	20240422	120700	97436675	4115	4135	4135	4115	104
511	20240422	120600	97008635	4110	4115	4115	4110	100
512	20240422	120500	96597385	4135	4135	4135	4135	0
513	20240422	120400	96597385	4135	4135	4135	4135	0
514	20240422	120300	96597385	4135	4135	4135	4135	0
515	20240422	120200	96597385	4135	4135	4135	4135	1
516	20240422	120100	96593250	4110	4115	4115	4110	335
517	20240422	120000	95215040	4135	4135	4135	4135	0
518	20240422	115900	95215040	4135	4135	4135	4135	0
519	20240422	115800	95215040	4135	4135	4135	4135	0
520	20240422	115700	95215040	4135	4135	4135	4135	0
521	20240422	115600	95215040	4135	4135	4135	4135	0
522	20240422	115500	95215040	4135	4135	4135	4135	0
523	20240422	115400	95215040	4135	4135	4135	4135	0
524	20240422	115300	95215040	4135	4135	4135	4135	0
525	20240422	115200	95215040	4135	4115	4135	4115	1332
526	20240422	115100	89723865	4135	4135	4135	4135	1
527	20240422	115000	89719730	4140	4140	4140	4140	0
528	20240422	114900	89719730	4140	4140	4140	4140	0
529	20240422	114800	89719730	4140	4140	4140	4140	0
530	20240422	114700	89719730	4140	4135	4140	4135	110
531	20240422	114600	89264875	4135	4135	4135	4135	0
532	20240422	114500	89264875	4135	4135	4135	4135	0
533	20240422	114400	89264875	4135	4135	4135	4135	0
534	20240422	114300	89264875	4135	4135	4135	4135	0
535	20240422	114200	89264875	4135	4135	4135	4135	0
536	20240422	114100	89264875	4135	4135	4135	4135	0
537	20240422	114000	89264875	4135	4135	4135	4135	0
538	20240422	113900	89264875	4135	4135	4135	4135	0
539	20240422	113800	89264875	4135	4135	4135	4135	3
540	20240422	113700	89252470	4135	4135	4135	4135	0
541	20240422	113600	89252470	4135	4135	4135	4135	0
542	20240422	113500	89252470	4135	4135	4135	4135	0
543	20240422	113400	89252470	4135	4135	4135	4135	0
544	20240422	113300	89252470	4135	4135	4135	4135	0
545	20240422	113200	89252470	4135	4115	4135	4110	2431
546	20240422	113100	79256595	4115	4140	4140	4115	2908
547	20240422	113000	67274115	4140	4140	4140	4140	20
548	20240422	112900	67191315	4140	4140	4140	4140	2
549	20240422	112800	67183035	4140	4140	4140	4140	0
550	20240422	112700	67183035	4140	4140	4140	4140	0
551	20240422	112600	67183035	4140	4140	4140	4140	65
552	20240422	112500	66913935	4140	4140	4140	4140	0
553	20240422	112400	66913935	4140	4140	4140	4140	2
554	20240422	112300	66905655	4145	4145	4145	4145	0
555	20240422	112200	66905655	4145	4145	4145	4145	0
556	20240422	112100	66905655	4145	4145	4145	4145	0
557	20240422	112000	66905655	4145	4145	4145	4145	0
558	20240422	111900	66905655	4145	4145	4145	4145	0
559	20240422	111800	66905655	4145	4145	4145	4145	1
560	20240422	111700	66901510	4145	4145	4145	4145	0
561	20240422	111600	66901510	4145	4145	4145	4145	0
562	20240422	111500	66901510	4145	4145	4145	4145	0
563	20240422	111400	66901510	4145	4145	4145	4145	1
564	20240422	111300	66897365	4145	4140	4145	4140	5
565	20240422	111200	66876660	4125	4125	4125	4125	1
566	20240422	111100	66872535	4125	4135	4135	4125	850
567	20240422	111000	63362245	4145	4145	4145	4145	0
568	20240422	110900	63362245	4145	4145	4145	4145	0
569	20240422	110800	63362245	4145	4145	4145	4145	0
570	20240422	110700	63362245	4145	4145	4145	4145	51
571	20240422	110600	63150850	4140	4140	4140	4140	0
572	20240422	110500	63150850	4140	4140	4140	4140	0
573	20240422	110400	63150850	4140	4145	4145	4135	289
574	20240422	110300	61954600	4150	4150	4150	4150	0
575	20240422	110200	61954600	4150	4150	4150	4150	0
576	20240422	110100	61954600	4150	4150	4150	4150	0
577	20240422	110000	61954600	4150	4150	4150	4150	0
578	20240422	105900	61954600	4150	4150	4150	4150	0
579	20240422	105800	61954600	4150	4150	4150	4150	0
580	20240422	105700	61954600	4150	4150	4150	4150	2
581	20240422	105600	61946300	4150	4150	4150	4150	1
582	20240422	105500	61942150	4150	4150	4150	4150	0
583	20240422	105400	61942150	4150	4150	4150	4150	0
584	20240422	105300	61942150	4150	4150	4150	4150	12
585	20240422	105200	61892350	4150	4145	4150	4145	7
586	20240422	105100	61863305	4145	4145	4145	4145	1000
587	20240422	105000	57718305	4145	4145	4145	4145	0
588	20240422	104900	57718305	4145	4145	4145	4145	0
589	20240422	104800	57718305	4145	4155	4155	4145	463
590	20240422	104700	55796160	4150	4150	4150	4150	10
591	20240422	104600	55754660	4150	4150	4150	4150	2172
592	20240422	104500	46740860	4155	4160	4160	4155	1239
593	20240422	104400	41592805	4155	4155	4155	4155	1
594	20240422	104300	41588650	4155	4160	4160	4155	124
595	20240422	104200	41072820	4160	4160	4160	4155	75
596	20240422	104100	40760825	4160	4160	4160	4160	200
597	20240422	104000	39928825	4160	4160	4160	4160	500
598	20240422	103900	37848825	4155	4155	4155	4155	0
599	20240422	103800	37848825	4155	4155	4155	4155	0
600	20240422	103700	37848825	4155	4155	4155	4155	0
601	20240422	103600	37848825	4155	4160	4160	4155	792
602	20240422	103500	34554125	4160	4160	4160	4160	0
603	20240422	103400	34554125	4160	4170	4170	4160	250
604	20240422	103300	33513000	4165	4165	4165	4165	0
605	20240422	103200	33513000	4165	4165	4165	4165	0
606	20240422	103100	33513000	4165	4165	4165	4165	0
607	20240422	103000	33513000	4165	4165	4165	4165	0
608	20240422	102900	33513000	4165	4165	4165	4165	0
609	20240422	102800	33513000	4165	4165	4165	4165	0
610	20240422	102700	33513000	4165	4165	4165	4165	0
611	20240422	102600	33513000	4165	4165	4165	4165	491
612	20240422	102500	31467985	4165	4170	4170	4165	30
613	20240422	102400	31343030	4165	4165	4165	4165	0
614	20240422	102300	31343030	4165	4165	4165	4165	0
615	20240422	102200	31343030	4165	4165	4165	4165	0
616	20240422	102100	31343030	4165	4165	4165	4165	0
617	20240422	102000	31343030	4165	4165	4165	4165	0
618	20240422	101900	31343030	4165	4165	4165	4165	0
619	20240422	101800	31343030	4165	4165	4165	4165	0
620	20240422	101700	31343030	4165	4165	4165	4165	0
621	20240422	101600	31343030	4165	4175	4175	4165	256
622	20240422	101500	30276235	4175	4175	4175	4175	244
623	20240422	101400	29257535	4185	4185	4185	4185	0
624	20240422	101300	29257535	4185	4185	4185	4185	0
625	20240422	101200	29257535	4185	4185	4185	4185	0
626	20240422	101100	29257535	4185	4185	4185	4185	0
627	20240422	101000	29257535	4185	4185	4185	4185	0
628	20240422	100900	29257535	4185	4185	4185	4185	0
629	20240422	100800	29257535	4185	4185	4185	4185	0
630	20240422	100700	29257535	4185	4185	4185	4185	0
631	20240422	100600	29257535	4185	4180	4185	4180	500
632	20240422	100500	27165515	4190	4190	4190	4190	1
633	20240422	100400	27161325	4190	4190	4190	4190	2
634	20240422	100300	27152945	4190	4190	4190	4190	0
635	20240422	100200	27152945	4190	4190	4190	4190	2
636	20240422	100100	27144565	4165	4165	4165	4165	0
637	20240422	100000	27144565	4165	4165	4165	4165	0
638	20240422	095900	27144565	4165	4165	4165	4165	0
639	20240422	095800	27144565	4165	4165	4165	4165	0
640	20240422	095700	27144565	4165	4165	4165	4165	0
641	20240422	095600	27144565	4165	4195	4195	4165	250
642	20240422	095500	26103260	4195	4195	4195	4195	0
643	20240422	095400	26103260	4195	4195	4195	4195	0
644	20240422	095300	26103260	4195	4195	4195	4195	0
645	20240422	095200	26103260	4195	4195	4195	4195	0
646	20240422	095100	26103260	4195	4230	4230	4195	53
647	20240422	095000	25880890	4230	4230	4230	4230	0
648	20240422	094900	25880890	4230	4230	4230	4230	0
649	20240422	094800	25880890	4230	4210	4230	4150	3911
650	20240422	094700	9575190	4265	4265	4265	4265	0
651	20240422	094600	9575190	4265	4265	4265	4265	0
652	20240422	094500	9575190	4265	4265	4265	4265	0
653	20240422	094400	9575190	4265	4265	4265	4265	0
654	20240422	094300	9575190	4265	4255	4265	4255	1500
655	20240422	094200	3178105	4210	4210	4210	4210	0
656	20240422	094100	3178105	4210	4210	4210	4210	0
657	20240422	094000	3178105	4210	4210	4210	4210	36
658	20240422	093900	3026545	4265	4265	4265	4265	0
659	20240422	093800	3026545	4265	4205	4265	4205	2
660	20240422	093700	3018075	4210	4270	4270	4210	258
661	20240422	093600	1931775	4270	4205	4270	4205	4
662	20240422	093500	1914890	4275	4275	4275	4275	0
663	20240422	093400	1914890	4275	4275	4275	4275	0
664	20240422	093300	1914890	4275	4275	4275	4275	0
665	20240422	093200	1914890	4275	4275	4275	4275	0
666	20240422	093100	1914890	4275	4275	4275	4275	0
667	20240422	093000	1914890	4275	4275	4275	4275	0
668	20240422	092900	1914890	4275	4275	4275	4275	0
669	20240422	092800	1914890	4275	4275	4275	4275	0
670	20240422	092700	1914890	4275	4275	4275	4275	6
671	20240422	092600	1889240	4275	4275	4275	4275	0
672	20240422	092500	1889240	4275	4275	4275	4275	0
673	20240422	092400	1889240	4275	4275	4275	4275	0
674	20240422	092300	1889240	4275	4275	4275	4275	0
675	20240422	092200	1889240	4275	4275	4275	4275	0
676	20240422	092100	1889240	4275	4275	4275	4275	0
677	20240422	092000	1889240	4275	4275	4275	4275	0
678	20240422	091900	1889240	4275	4275	4275	4275	0
679	20240422	091800	1889240	4275	4275	4275	4275	2
680	20240422	091700	1880690	4275	4275	4275	4275	1
681	20240422	091600	1876415	4285	4285	4285	4285	0
682	20240422	091500	1876415	4285	4285	4285	4285	0
683	20240422	091400	1876415	4285	4285	4285	4285	0
684	20240422	091300	1876415	4285	4285	4285	4285	0
685	20240422	091200	1876415	4285	4285	4285	4285	0
686	20240422	091100	1876415	4285	4285	4285	4285	0
687	20240422	091000	1876415	4285	4285	4285	4285	0
688	20240422	090900	1876415	4285	4285	4285	4285	0
689	20240422	090800	1876415	4285	4285	4285	4285	0
690	20240422	090700	1876415	4285	4260	4285	4260	7
691	20240422	090600	1846485	4260	4260	4260	4260	1
692	20240422	090500	1842225	4235	4235	4235	4235	0
693	20240422	090400	1842225	4235	4235	4235	4235	257
694	20240422	090300	753830	4235	4235	4235	4235	4
695	20240422	090200	736890	4235	4235	4235	4235	0
696	20240422	090100	736890	4235	4235	4235	4235	2
697	20240422	090000	728420	4235	4235	4235	4235	172