KissMeData/408920/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	212900	15785010	2335	2335	2335	2335	1646
3	20240422	212800	15785010	2335	2335	2335	2335	0
4	20240422	212700	15785010	2335	2335	2335	2335	0
5	20240422	212600	15785010	2335	2335	2335	2335	0
6	20240422	212500	15785010	2335	2335	2335	2335	0
7	20240422	212400	15785010	2335	2335	2335	2335	0
8	20240422	212300	15785010	2335	2335	2335	2335	0
9	20240422	212200	15785010	2335	2335	2335	2335	0
10	20240422	212100	15785010	2335	2335	2335	2335	0
11	20240422	212000	15785010	2335	2335	2335	2335	0
12	20240422	211900	15785010	2335	2335	2335	2335	0
13	20240422	211800	15785010	2335	2335	2335	2335	0
14	20240422	211700	15785010	2335	2335	2335	2335	0
15	20240422	211600	15785010	2335	2335	2335	2335	0
16	20240422	211500	15785010	2335	2335	2335	2335	0
17	20240422	211400	15785010	2335	2335	2335	2335	0
18	20240422	211300	15785010	2335	2335	2335	2335	0
19	20240422	211200	15785010	2335	2335	2335	2335	0
20	20240422	211100	15785010	2335	2335	2335	2335	0
21	20240422	211000	15785010	2335	2335	2335	2335	0
22	20240422	210900	15785010	2335	2335	2335	2335	0
23	20240422	210800	15785010	2335	2335	2335	2335	0
24	20240422	210700	15785010	2335	2335	2335	2335	0
25	20240422	210600	15785010	2335	2335	2335	2335	0
26	20240422	210500	15785010	2335	2335	2335	2335	0
27	20240422	210400	15785010	2335	2335	2335	2335	0
28	20240422	210300	15785010	2335	2335	2335	2335	0
29	20240422	210200	15785010	2335	2335	2335	2335	0
30	20240422	210100	15785010	2335	2335	2335	2335	0
31	20240422	210000	15785010	2335	2335	2335	2335	0
32	20240422	205900	15785010	2335	2335	2335	2335	1646
33	20240422	205800	15785010	2335	2335	2335	2335	0
34	20240422	205700	15785010	2335	2335	2335	2335	0
35	20240422	205600	15785010	2335	2335	2335	2335	0
36	20240422	205500	15785010	2335	2335	2335	2335	0
37	20240422	205400	15785010	2335	2335	2335	2335	0
38	20240422	205300	15785010	2335	2335	2335	2335	0
39	20240422	205200	15785010	2335	2335	2335	2335	0
40	20240422	205100	15785010	2335	2335	2335	2335	0
41	20240422	205000	15785010	2335	2335	2335	2335	0
42	20240422	204900	15785010	2335	2335	2335	2335	0
43	20240422	204800	15785010	2335	2335	2335	2335	0
44	20240422	204700	15785010	2335	2335	2335	2335	0
45	20240422	204600	15785010	2335	2335	2335	2335	0
46	20240422	204500	15785010	2335	2335	2335	2335	0
47	20240422	204400	15785010	2335	2335	2335	2335	0
48	20240422	204300	15785010	2335	2335	2335	2335	0
49	20240422	204200	15785010	2335	2335	2335	2335	0
50	20240422	204100	15785010	2335	2335	2335	2335	0
51	20240422	204000	15785010	2335	2335	2335	2335	0
52	20240422	203900	15785010	2335	2335	2335	2335	0
53	20240422	203800	15785010	2335	2335	2335	2335	0
54	20240422	203700	15785010	2335	2335	2335	2335	0
55	20240422	203600	15785010	2335	2335	2335	2335	0
56	20240422	203500	15785010	2335	2335	2335	2335	0
57	20240422	203400	15785010	2335	2335	2335	2335	0
58	20240422	203300	15785010	2335	2335	2335	2335	0
59	20240422	203200	15785010	2335	2335	2335	2335	0
60	20240422	203100	15785010	2335	2335	2335	2335	0
61	20240422	203000	15785010	2335	2335	2335	2335	0
62	20240422	202900	15785010	2335	2335	2335	2335	1646
63	20240422	202800	15785010	2335	2335	2335	2335	0
64	20240422	202700	15785010	2335	2335	2335	2335	0
65	20240422	202600	15785010	2335	2335	2335	2335	0
66	20240422	202500	15785010	2335	2335	2335	2335	0
67	20240422	202400	15785010	2335	2335	2335	2335	0
68	20240422	202300	15785010	2335	2335	2335	2335	0
69	20240422	202200	15785010	2335	2335	2335	2335	0
70	20240422	202100	15785010	2335	2335	2335	2335	0
71	20240422	202000	15785010	2335	2335	2335	2335	0
72	20240422	201900	15785010	2335	2335	2335	2335	0
73	20240422	201800	15785010	2335	2335	2335	2335	0
74	20240422	201700	15785010	2335	2335	2335	2335	0
75	20240422	201600	15785010	2335	2335	2335	2335	0
76	20240422	201500	15785010	2335	2335	2335	2335	0
77	20240422	201400	15785010	2335	2335	2335	2335	0
78	20240422	201300	15785010	2335	2335	2335	2335	0
79	20240422	201200	15785010	2335	2335	2335	2335	0
80	20240422	201100	15785010	2335	2335	2335	2335	0
81	20240422	201000	15785010	2335	2335	2335	2335	0
82	20240422	200900	15785010	2335	2335	2335	2335	0
83	20240422	200800	15785010	2335	2335	2335	2335	0
84	20240422	200700	15785010	2335	2335	2335	2335	0
85	20240422	200600	15785010	2335	2335	2335	2335	0
86	20240422	200500	15785010	2335	2335	2335	2335	0
87	20240422	200400	15785010	2335	2335	2335	2335	0
88	20240422	200300	15785010	2335	2335	2335	2335	0
89	20240422	200200	15785010	2335	2335	2335	2335	0
90	20240422	200100	15785010	2335	2335	2335	2335	0
91	20240422	200000	15785010	2335	2335	2335	2335	0
92	20240422	195900	15785010	2335	2335	2335	2335	1646
93	20240422	195800	15785010	2335	2335	2335	2335	0
94	20240422	195700	15785010	2335	2335	2335	2335	0
95	20240422	195600	15785010	2335	2335	2335	2335	0
96	20240422	195500	15785010	2335	2335	2335	2335	0
97	20240422	195400	15785010	2335	2335	2335	2335	0
98	20240422	195300	15785010	2335	2335	2335	2335	0
99	20240422	195200	15785010	2335	2335	2335	2335	0
100	20240422	195100	15785010	2335	2335	2335	2335	0
101	20240422	195000	15785010	2335	2335	2335	2335	0
102	20240422	194900	15785010	2335	2335	2335	2335	0
103	20240422	194800	15785010	2335	2335	2335	2335	0
104	20240422	194700	15785010	2335	2335	2335	2335	0
105	20240422	194600	15785010	2335	2335	2335	2335	0
106	20240422	194500	15785010	2335	2335	2335	2335	0
107	20240422	194400	15785010	2335	2335	2335	2335	0
108	20240422	194300	15785010	2335	2335	2335	2335	0
109	20240422	194200	15785010	2335	2335	2335	2335	0
110	20240422	194100	15785010	2335	2335	2335	2335	0
111	20240422	194000	15785010	2335	2335	2335	2335	0
112	20240422	193900	15785010	2335	2335	2335	2335	0
113	20240422	193800	15785010	2335	2335	2335	2335	0
114	20240422	193700	15785010	2335	2335	2335	2335	0
115	20240422	193600	15785010	2335	2335	2335	2335	0
116	20240422	193500	15785010	2335	2335	2335	2335	0
117	20240422	193400	15785010	2335	2335	2335	2335	0
118	20240422	193300	15785010	2335	2335	2335	2335	0
119	20240422	193200	15785010	2335	2335	2335	2335	0
120	20240422	193100	15785010	2335	2335	2335	2335	0
121	20240422	193000	15785010	2335	2335	2335	2335	0
122	20240422	192900	15785010	2335	2335	2335	2335	1646
123	20240422	192800	15785010	2335	2335	2335	2335	0
124	20240422	192700	15785010	2335	2335	2335	2335	0
125	20240422	192600	15785010	2335	2335	2335	2335	0
126	20240422	192500	15785010	2335	2335	2335	2335	0
127	20240422	192400	15785010	2335	2335	2335	2335	0
128	20240422	192300	15785010	2335	2335	2335	2335	0
129	20240422	192200	15785010	2335	2335	2335	2335	0
130	20240422	192100	15785010	2335	2335	2335	2335	0
131	20240422	192000	15785010	2335	2335	2335	2335	0
132	20240422	191900	15785010	2335	2335	2335	2335	0
133	20240422	191800	15785010	2335	2335	2335	2335	0
134	20240422	191700	15785010	2335	2335	2335	2335	0
135	20240422	191600	15785010	2335	2335	2335	2335	0
136	20240422	191500	15785010	2335	2335	2335	2335	0
137	20240422	191400	15785010	2335	2335	2335	2335	0
138	20240422	191300	15785010	2335	2335	2335	2335	0
139	20240422	191200	15785010	2335	2335	2335	2335	0
140	20240422	191100	15785010	2335	2335	2335	2335	0
141	20240422	191000	15785010	2335	2335	2335	2335	0
142	20240422	190900	15785010	2335	2335	2335	2335	0
143	20240422	190800	15785010	2335	2335	2335	2335	0
144	20240422	190700	15785010	2335	2335	2335	2335	0
145	20240422	190600	15785010	2335	2335	2335	2335	0
146	20240422	190500	15785010	2335	2335	2335	2335	0
147	20240422	190400	15785010	2335	2335	2335	2335	0
148	20240422	190300	15785010	2335	2335	2335	2335	0
149	20240422	190200	15785010	2335	2335	2335	2335	0
150	20240422	190100	15785010	2335	2335	2335	2335	0
151	20240422	190000	15785010	2335	2335	2335	2335	0
152	20240422	185900	15785010	2335	2335	2335	2335	1646
153	20240422	185800	15785010	2335	2335	2335	2335	0
154	20240422	185700	15785010	2335	2335	2335	2335	0
155	20240422	185600	15785010	2335	2335	2335	2335	0
156	20240422	185500	15785010	2335	2335	2335	2335	0
157	20240422	185400	15785010	2335	2335	2335	2335	0
158	20240422	185300	15785010	2335	2335	2335	2335	0
159	20240422	185200	15785010	2335	2335	2335	2335	0
160	20240422	185100	15785010	2335	2335	2335	2335	0
161	20240422	185000	15785010	2335	2335	2335	2335	0
162	20240422	184900	15785010	2335	2335	2335	2335	0
163	20240422	184800	15785010	2335	2335	2335	2335	0
164	20240422	184700	15785010	2335	2335	2335	2335	0
165	20240422	184600	15785010	2335	2335	2335	2335	0
166	20240422	184500	15785010	2335	2335	2335	2335	0
167	20240422	184400	15785010	2335	2335	2335	2335	0
168	20240422	184300	15785010	2335	2335	2335	2335	0
169	20240422	184200	15785010	2335	2335	2335	2335	0
170	20240422	184100	15785010	2335	2335	2335	2335	0
171	20240422	184000	15785010	2335	2335	2335	2335	0
172	20240422	183900	15785010	2335	2335	2335	2335	0
173	20240422	183800	15785010	2335	2335	2335	2335	0
174	20240422	183700	15785010	2335	2335	2335	2335	0
175	20240422	183600	15785010	2335	2335	2335	2335	0
176	20240422	183500	15785010	2335	2335	2335	2335	0
177	20240422	183400	15785010	2335	2335	2335	2335	0
178	20240422	183300	15785010	2335	2335	2335	2335	0
179	20240422	183200	15785010	2335	2335	2335	2335	0
180	20240422	183100	15785010	2335	2335	2335	2335	0
181	20240422	183000	15785010	2335	2335	2335	2335	0
182	20240422	182900	15785010	2335	2335	2335	2335	1646
183	20240422	182800	15785010	2335	2335	2335	2335	0
184	20240422	182700	15785010	2335	2335	2335	2335	0
185	20240422	182600	15785010	2335	2335	2335	2335	0
186	20240422	182500	15785010	2335	2335	2335	2335	0
187	20240422	182400	15785010	2335	2335	2335	2335	0
188	20240422	182300	15785010	2335	2335	2335	2335	0
189	20240422	182200	15785010	2335	2335	2335	2335	0
190	20240422	182100	15785010	2335	2335	2335	2335	0
191	20240422	182000	15785010	2335	2335	2335	2335	0
192	20240422	181900	15785010	2335	2335	2335	2335	0
193	20240422	181800	15785010	2335	2335	2335	2335	0
194	20240422	181700	15785010	2335	2335	2335	2335	0
195	20240422	181600	15785010	2335	2335	2335	2335	0
196	20240422	181500	15785010	2335	2335	2335	2335	0
197	20240422	181400	15785010	2335	2335	2335	2335	0
198	20240422	181300	15785010	2335	2335	2335	2335	0
199	20240422	181200	15785010	2335	2335	2335	2335	0
200	20240422	181100	15785010	2335	2335	2335	2335	0
201	20240422	181000	15785010	2335	2335	2335	2335	0
202	20240422	180900	15785010	2335	2335	2335	2335	0
203	20240422	180800	15785010	2335	2335	2335	2335	0
204	20240422	180700	15785010	2335	2335	2335	2335	0
205	20240422	180600	15785010	2335	2335	2335	2335	0
206	20240422	180500	15785010	2335	2335	2335	2335	0
207	20240422	180400	15785010	2335	2335	2335	2335	0
208	20240422	180300	15785010	2335	2335	2335	2335	0
209	20240422	180200	15785010	2335	2335	2335	2335	0
210	20240422	180100	15785010	2335	2335	2335	2335	0
211	20240422	180000	15785010	2335	2335	2335	2335	0
212	20240422	175900	15785010	2335	2335	2335	2335	1646
213	20240422	175800	15785010	2335	2335	2335	2335	0
214	20240422	175700	15785010	2335	2335	2335	2335	0
215	20240422	175600	15785010	2335	2335	2335	2335	0
216	20240422	175500	15785010	2335	2335	2335	2335	0
217	20240422	175400	15785010	2335	2335	2335	2335	0
218	20240422	175300	15785010	2335	2335	2335	2335	0
219	20240422	175200	15785010	2335	2335	2335	2335	0
220	20240422	175100	15785010	2335	2335	2335	2335	0
221	20240422	175000	15785010	2335	2335	2335	2335	0
222	20240422	174900	15785010	2335	2335	2335	2335	0
223	20240422	174800	15785010	2335	2335	2335	2335	0
224	20240422	174700	15785010	2335	2335	2335	2335	0
225	20240422	174600	15785010	2335	2335	2335	2335	0
226	20240422	174500	15785010	2335	2335	2335	2335	0
227	20240422	174400	15785010	2335	2335	2335	2335	0
228	20240422	174300	15785010	2335	2335	2335	2335	0
229	20240422	174200	15785010	2335	2335	2335	2335	0
230	20240422	174100	15785010	2335	2335	2335	2335	0
231	20240422	174000	15785010	2335	2335	2335	2335	0
232	20240422	173900	15785010	2335	2335	2335	2335	0
233	20240422	173800	15785010	2335	2335	2335	2335	0
234	20240422	173700	15785010	2335	2335	2335	2335	0
235	20240422	173600	15785010	2335	2335	2335	2335	0
236	20240422	173500	15785010	2335	2335	2335	2335	0
237	20240422	173400	15785010	2335	2335	2335	2335	0
238	20240422	173300	15785010	2335	2335	2335	2335	0
239	20240422	173200	15785010	2335	2335	2335	2335	0
240	20240422	173100	15785010	2335	2335	2335	2335	0
241	20240422	173000	15785010	2335	2335	2335	2335	0
242	20240422	172900	15785010	2335	2335	2335	2335	1646
243	20240422	172800	15785010	2335	2335	2335	2335	0
244	20240422	172700	15785010	2335	2335	2335	2335	0
245	20240422	172600	15785010	2335	2335	2335	2335	0
246	20240422	172500	15785010	2335	2335	2335	2335	0
247	20240422	172400	15785010	2335	2335	2335	2335	0
248	20240422	172300	15785010	2335	2335	2335	2335	0
249	20240422	172200	15785010	2335	2335	2335	2335	0
250	20240422	172100	15785010	2335	2335	2335	2335	0
251	20240422	172000	15785010	2335	2335	2335	2335	0
252	20240422	171900	15785010	2335	2335	2335	2335	0
253	20240422	171800	15785010	2335	2335	2335	2335	0
254	20240422	171700	15785010	2335	2335	2335	2335	0
255	20240422	171600	15785010	2335	2335	2335	2335	0
256	20240422	171500	15785010	2335	2335	2335	2335	0
257	20240422	171400	15785010	2335	2335	2335	2335	0
258	20240422	171300	15785010	2335	2335	2335	2335	0
259	20240422	171200	15785010	2335	2335	2335	2335	0
260	20240422	171100	15785010	2335	2335	2335	2335	0
261	20240422	171000	15785010	2335	2335	2335	2335	0
262	20240422	170900	15785010	2335	2335	2335	2335	0
263	20240422	170800	15785010	2335	2335	2335	2335	0
264	20240422	170700	15785010	2335	2335	2335	2335	0
265	20240422	170600	15785010	2335	2335	2335	2335	0
266	20240422	170500	15785010	2335	2335	2335	2335	0
267	20240422	170400	15785010	2335	2335	2335	2335	0
268	20240422	170300	15785010	2335	2335	2335	2335	0
269	20240422	170200	15785010	2335	2335	2335	2335	0
270	20240422	170100	15785010	2335	2335	2335	2335	0
271	20240422	170000	15785010	2335	2335	2335	2335	0
272	20240422	165900	15785010	2335	2335	2335	2335	1646
273	20240422	165800	15785010	2335	2335	2335	2335	0
274	20240422	165700	15785010	2335	2335	2335	2335	0
275	20240422	165600	15785010	2335	2335	2335	2335	0
276	20240422	165500	15785010	2335	2335	2335	2335	0
277	20240422	165400	15785010	2335	2335	2335	2335	0
278	20240422	165300	15785010	2335	2335	2335	2335	0
279	20240422	165200	15785010	2335	2335	2335	2335	0
280	20240422	165100	15785010	2335	2335	2335	2335	0
281	20240422	165000	15785010	2335	2335	2335	2335	0
282	20240422	164900	15785010	2335	2335	2335	2335	0
283	20240422	164800	15785010	2335	2335	2335	2335	0
284	20240422	164700	15785010	2335	2335	2335	2335	0
285	20240422	164600	15785010	2335	2335	2335	2335	0
286	20240422	164500	15785010	2335	2335	2335	2335	0
287	20240422	164400	15785010	2335	2335	2335	2335	0
288	20240422	164300	15785010	2335	2335	2335	2335	0
289	20240422	164200	15785010	2335	2335	2335	2335	0
290	20240422	164100	15785010	2335	2335	2335	2335	0
291	20240422	164000	15785010	2335	2335	2335	2335	0
292	20240422	163900	15785010	2335	2335	2335	2335	0
293	20240422	163800	15785010	2335	2335	2335	2335	0
294	20240422	163700	15785010	2335	2335	2335	2335	0
295	20240422	163600	15785010	2335	2335	2335	2335	0
296	20240422	163500	15785010	2335	2335	2335	2335	0
297	20240422	163400	15785010	2335	2335	2335	2335	0
298	20240422	163300	15785010	2335	2335	2335	2335	0
299	20240422	163200	15785010	2335	2335	2335	2335	0
300	20240422	163100	15785010	2335	2335	2335	2335	0
301	20240422	163000	15785010	2335	2335	2335	2335	0
302	20240422	162900	15785010	2335	2335	2335	2335	1646
303	20240422	162800	15785010	2335	2335	2335	2335	0
304	20240422	162700	15785010	2335	2335	2335	2335	0
305	20240422	162600	15785010	2335	2335	2335	2335	0
306	20240422	162500	15785010	2335	2335	2335	2335	0
307	20240422	162400	15785010	2335	2335	2335	2335	0
308	20240422	162300	15785010	2335	2335	2335	2335	0
309	20240422	162200	15785010	2335	2335	2335	2335	0
310	20240422	162100	15785010	2335	2335	2335	2335	0
311	20240422	162000	15785010	2335	2335	2335	2335	0
312	20240422	161900	15785010	2335	2335	2335	2335	0
313	20240422	161800	15785010	2335	2335	2335	2335	0
314	20240422	161700	15785010	2335	2335	2335	2335	0
315	20240422	161600	15785010	2335	2335	2335	2335	0
316	20240422	161500	15785010	2335	2335	2335	2335	0
317	20240422	161400	15785010	2335	2335	2335	2335	0
318	20240422	161300	15785010	2335	2335	2335	2335	0
319	20240422	161200	15785010	2335	2335	2335	2335	0
320	20240422	161100	15785010	2335	2335	2335	2335	0
321	20240422	161000	15785010	2335	2335	2335	2335	0
322	20240422	160900	15785010	2335	2335	2335	2335	0
323	20240422	160800	15785010	2335	2335	2335	2335	0
324	20240422	160700	15785010	2335	2335	2335	2335	0
325	20240422	160600	15785010	2335	2335	2335	2335	0
326	20240422	160500	15785010	2335	2335	2335	2335	0
327	20240422	160400	15785010	2335	2335	2335	2335	0
328	20240422	160300	15785010	2335	2335	2335	2335	0
329	20240422	160200	15785010	2335	2335	2335	2335	0
330	20240422	160100	15785010	2335	2335	2335	2335	0
331	20240422	160000	15785010	2335	2335	2335	2335	0
332	20240422	155900	15785010	2335	2335	2335	2335	1646
333	20240422	155800	15785010	2335	2335	2335	2335	0
334	20240422	155700	15785010	2335	2335	2335	2335	0
335	20240422	155600	15785010	2335	2335	2335	2335	0
336	20240422	155500	15785010	2335	2335	2335	2335	0
337	20240422	155400	15785010	2335	2335	2335	2335	0
338	20240422	155300	15785010	2335	2335	2335	2335	0
339	20240422	155200	15785010	2335	2335	2335	2335	0
340	20240422	155100	15785010	2335	2335	2335	2335	0
341	20240422	155000	15785010	2335	2335	2335	2335	0
342	20240422	154900	15785010	2335	2335	2335	2335	0
343	20240422	154800	15785010	2335	2335	2335	2335	0
344	20240422	154700	15785010	2335	2335	2335	2335	0
345	20240422	154600	15785010	2335	2335	2335	2335	0
346	20240422	154500	15785010	2335	2335	2335	2335	0
347	20240422	154400	15785010	2335	2335	2335	2335	0
348	20240422	154300	15785010	2335	2335	2335	2335	0
349	20240422	154200	15785010	2335	2335	2335	2335	0
350	20240422	154100	15785010	2335	2335	2335	2335	0
351	20240422	154000	15785010	2335	2335	2335	2335	0
352	20240422	153900	15785010	2335	2335	2335	2335	0
353	20240422	153800	15785010	2335	2335	2335	2335	0
354	20240422	153700	15785010	2335	2335	2335	2335	0
355	20240422	153600	15785010	2335	2335	2335	2335	0
356	20240422	153500	15785010	2335	2335	2335	2335	0
357	20240422	153400	15785010	2335	2335	2335	2335	0
358	20240422	153300	15785010	2335	2335	2335	2335	0
359	20240422	153200	15785010	2335	2335	2335	2335	0
360	20240422	153100	15785010	2335	2335	2335	2335	0
361	20240422	153000	15785010	2335	2335	2335	2335	1646
362	20240422	152900	11941600	2335	2335	2335	2335	0
363	20240422	152800	11941600	2335	2335	2335	2335	0
364	20240422	152700	11941600	2335	2335	2335	2335	0
365	20240422	152600	11941600	2335	2335	2335	2335	0
366	20240422	152500	11941600	2335	2335	2335	2335	0
367	20240422	152400	11941600	2335	2335	2335	2335	0
368	20240422	152300	11941600	2335	2335	2335	2335	0
369	20240422	152200	11941600	2335	2335	2335	2335	0
370	20240422	152100	11941600	2335	2335	2335	2335	0
371	20240422	152000	11941600	2335	2335	2335	2335	0
372	20240422	151900	11941600	2335	2335	2335	2335	0
373	20240422	151800	11941600	2335	2335	2335	2335	0
374	20240422	151700	11941600	2335	2335	2335	2335	0
375	20240422	151600	11941600	2335	2335	2335	2335	0
376	20240422	151500	11941600	2335	2335	2335	2335	0
377	20240422	151400	11941600	2335	2335	2335	2335	0
378	20240422	151300	11941600	2335	2335	2335	2335	0
379	20240422	151200	11941600	2335	2335	2335	2335	0
380	20240422	151100	11941600	2335	2335	2335	2335	0
381	20240422	151000	11941600	2335	2335	2335	2335	0
382	20240422	150900	11941600	2335	2335	2335	2335	3
383	20240422	150800	11934595	2340	2340	2340	2340	0
384	20240422	150700	11934595	2340	2340	2340	2340	0
385	20240422	150600	11934595	2340	2340	2340	2340	0
386	20240422	150500	11934595	2340	2340	2340	2340	0
387	20240422	150400	11934595	2340	2340	2340	2340	0
388	20240422	150300	11934595	2340	2340	2340	2340	0
389	20240422	150200	11934595	2340	2340	2340	2340	0
390	20240422	150100	11934595	2340	2340	2340	2340	0
391	20240422	150000	11934595	2340	2340	2340	2340	0
392	20240422	145900	11934595	2340	2340	2340	2340	0
393	20240422	145800	11934595	2340	2340	2340	2340	0
394	20240422	145700	11934595	2340	2340	2340	2340	0
395	20240422	145600	11934595	2340	2335	2340	2335	5
396	20240422	145500	11922900	2330	2330	2330	2330	0
397	20240422	145400	11922900	2330	2330	2330	2330	0
398	20240422	145300	11922900	2330	2330	2330	2330	0
399	20240422	145200	11922900	2330	2330	2330	2330	0
400	20240422	145100	11922900	2330	2330	2330	2330	0
401	20240422	145000	11922900	2330	2330	2330	2330	0
402	20240422	144900	11922900	2330	2330	2330	2330	2
403	20240422	144800	11918240	2330	2330	2330	2330	0
404	20240422	144700	11918240	2330	2330	2330	2330	0
405	20240422	144600	11918240	2330	2330	2330	2330	0
406	20240422	144500	11918240	2330	2330	2330	2330	0
407	20240422	144400	11918240	2330	2330	2330	2330	0
408	20240422	144300	11918240	2330	2330	2330	2330	0
409	20240422	144200	11918240	2330	2330	2330	2330	50
410	20240422	144100	11801740	2330	2330	2330	2330	0
411	20240422	144000	11801740	2330	2330	2330	2330	0
412	20240422	143900	11801740	2330	2330	2330	2330	0
413	20240422	143800	11801740	2330	2330	2330	2330	0
414	20240422	143700	11801740	2330	2330	2330	2330	0
415	20240422	143600	11801740	2330	2330	2330	2330	0
416	20240422	143500	11801740	2330	2330	2330	2330	0
417	20240422	143400	11801740	2330	2330	2330	2330	0
418	20240422	143300	11801740	2330	2330	2330	2330	0
419	20240422	143200	11801740	2330	2325	2330	2325	14
420	20240422	143100	11769180	2330	2330	2330	2330	0
421	20240422	143000	11769180	2330	2330	2330	2330	0
422	20240422	142900	11769180	2330	2330	2330	2330	0
423	20240422	142800	11769180	2330	2330	2330	2330	0
424	20240422	142700	11769180	2330	2330	2330	2330	8
425	20240422	142600	11750540	2340	2340	2340	2340	0
426	20240422	142500	11750540	2340	2340	2340	2340	0
427	20240422	142400	11750540	2340	2340	2340	2340	0
428	20240422	142300	11750540	2340	2340	2340	2340	0
429	20240422	142200	11750540	2340	2340	2340	2340	0
430	20240422	142100	11750540	2340	2340	2340	2340	0
431	20240422	142000	11750540	2340	2340	2340	2340	0
432	20240422	141900	11750540	2340	2340	2340	2340	0
433	20240422	141800	11750540	2340	2340	2340	2340	0
434	20240422	141700	11750540	2340	2340	2340	2340	0
435	20240422	141600	11750540	2340	2340	2340	2340	0
436	20240422	141500	11750540	2340	2340	2340	2340	0
437	20240422	141400	11750540	2340	2340	2340	2340	0
438	20240422	141300	11750540	2340	2340	2340	2340	0
439	20240422	141200	11750540	2340	2340	2340	2340	0
440	20240422	141100	11750540	2340	2340	2340	2340	0
441	20240422	141000	11750540	2340	2340	2340	2340	0
442	20240422	140900	11750540	2340	2340	2340	2340	0
443	20240422	140800	11750540	2340	2340	2340	2340	0
444	20240422	140700	11750540	2340	2340	2340	2340	0
445	20240422	140600	11750540	2340	2340	2340	2340	0
446	20240422	140500	11750540	2340	2340	2340	2340	0
447	20240422	140400	11750540	2340	2340	2340	2340	0
448	20240422	140300	11750540	2340	2340	2340	2340	0
449	20240422	140200	11750540	2340	2340	2340	2340	0
450	20240422	140100	11750540	2340	2340	2340	2340	0
451	20240422	140000	11750540	2340	2340	2340	2340	0
452	20240422	135900	11750540	2340	2340	2340	2340	0
453	20240422	135800	11750540	2340	2340	2340	2340	0
454	20240422	135700	11750540	2340	2340	2340	2340	0
455	20240422	135600	11750540	2340	2340	2340	2340	0
456	20240422	135500	11750540	2340	2340	2340	2340	0
457	20240422	135400	11750540	2340	2340	2340	2340	0
458	20240422	135300	11750540	2340	2340	2340	2340	0
459	20240422	135200	11750540	2340	2340	2340	2340	0
460	20240422	135100	11750540	2340	2340	2340	2340	0
461	20240422	135000	11750540	2340	2340	2340	2340	0
462	20240422	134900	11750540	2340	2340	2340	2340	0
463	20240422	134800	11750540	2340	2340	2340	2340	0
464	20240422	134700	11750540	2340	2340	2340	2340	0
465	20240422	134600	11750540	2340	2340	2340	2340	0
466	20240422	134500	11750540	2340	2340	2340	2340	0
467	20240422	134400	11750540	2340	2340	2340	2340	0
468	20240422	134300	11750540	2340	2340	2340	2340	0
469	20240422	134200	11750540	2340	2340	2340	2340	0
470	20240422	134100	11750540	2340	2340	2340	2340	0
471	20240422	134000	11750540	2340	2340	2340	2340	0
472	20240422	133900	11750540	2340	2340	2340	2340	0
473	20240422	133800	11750540	2340	2340	2340	2340	0
474	20240422	133700	11750540	2340	2340	2340	2340	0
475	20240422	133600	11750540	2340	2340	2340	2340	0
476	20240422	133500	11750540	2340	2340	2340	2340	0
477	20240422	133400	11750540	2340	2340	2340	2340	0
478	20240422	133300	11750540	2340	2340	2340	2340	0
479	20240422	133200	11750540	2340	2340	2340	2340	0
480	20240422	133100	11750540	2340	2340	2340	2340	0
481	20240422	133000	11750540	2340	2340	2340	2340	0
482	20240422	132900	11750540	2340	2340	2340	2340	0
483	20240422	132800	11750540	2340	2340	2340	2340	0
484	20240422	132700	11750540	2340	2340	2340	2340	0
485	20240422	132600	11750540	2340	2340	2340	2340	0
486	20240422	132500	11750540	2340	2340	2340	2340	0
487	20240422	132400	11750540	2340	2340	2340	2340	0
488	20240422	132300	11750540	2340	2340	2340	2340	0
489	20240422	132200	11750540	2340	2340	2340	2340	0
490	20240422	132100	11750540	2340	2340	2340	2340	0
491	20240422	132000	11750540	2340	2340	2340	2340	0
492	20240422	131900	11750540	2340	2340	2340	2340	0
493	20240422	131800	11750540	2340	2340	2340	2340	0
494	20240422	131700	11750540	2340	2340	2340	2340	0
495	20240422	131600	11750540	2340	2340	2340	2340	0
496	20240422	131500	11750540	2340	2340	2340	2340	0
497	20240422	131400	11750540	2340	2340	2340	2340	0
498	20240422	131300	11750540	2340	2340	2340	2340	0
499	20240422	131200	11750540	2340	2340	2340	2340	0
500	20240422	131100	11750540	2340	2340	2340	2340	0
501	20240422	131000	11750540	2340	2340	2340	2340	0
502	20240422	130900	11750540	2340	2340	2340	2340	1
503	20240422	130800	11748200	2330	2330	2330	2330	0
504	20240422	130700	11748200	2330	2330	2330	2330	0
505	20240422	130600	11748200	2330	2330	2330	2330	0
506	20240422	130500	11748200	2330	2330	2330	2330	0
507	20240422	130400	11748200	2330	2330	2330	2330	0
508	20240422	130300	11748200	2330	2330	2330	2330	0
509	20240422	130200	11748200	2330	2330	2330	2330	1
510	20240422	130100	11745870	2340	2340	2340	2340	0
511	20240422	130000	11745870	2340	2340	2340	2340	0
512	20240422	125900	11745870	2340	2340	2340	2340	0
513	20240422	125800	11745870	2340	2340	2340	2340	0
514	20240422	125700	11745870	2340	2340	2340	2340	0
515	20240422	125600	11745870	2340	2340	2340	2340	0
516	20240422	125500	11745870	2340	2340	2340	2340	0
517	20240422	125400	11745870	2340	2340	2340	2340	0
518	20240422	125300	11745870	2340	2340	2340	2340	0
519	20240422	125200	11745870	2340	2340	2340	2340	0
520	20240422	125100	11745870	2340	2340	2340	2340	0
521	20240422	125000	11745870	2340	2340	2340	2340	0
522	20240422	124900	11745870	2340	2340	2340	2340	0
523	20240422	124800	11745870	2340	2340	2340	2340	0
524	20240422	124700	11745870	2340	2340	2340	2340	0
525	20240422	124600	11745870	2340	2340	2340	2340	0
526	20240422	124500	11745870	2340	2340	2340	2340	0
527	20240422	124400	11745870	2340	2340	2340	2340	0
528	20240422	124300	11745870	2340	2340	2340	2340	0
529	20240422	124200	11745870	2340	2340	2340	2340	0
530	20240422	124100	11745870	2340	2340	2340	2340	0
531	20240422	124000	11745870	2340	2340	2340	2340	0
532	20240422	123900	11745870	2340	2340	2340	2340	0
533	20240422	123800	11745870	2340	2340	2340	2340	0
534	20240422	123700	11745870	2340	2340	2340	2340	6
535	20240422	123600	11731830	2325	2325	2325	2325	0
536	20240422	123500	11731830	2325	2325	2325	2325	0
537	20240422	123400	11731830	2325	2325	2325	2325	0
538	20240422	123300	11731830	2325	2325	2325	2325	0
539	20240422	123200	11731830	2325	2325	2325	2320	1555
540	20240422	123100	8118730	2325	2325	2325	2325	5
541	20240422	123000	8107105	2340	2340	2340	2340	0
542	20240422	122900	8107105	2340	2340	2340	2340	0
543	20240422	122800	8107105	2340	2340	2340	2340	0
544	20240422	122700	8107105	2340	2340	2340	2340	0
545	20240422	122600	8107105	2340	2340	2340	2340	0
546	20240422	122500	8107105	2340	2340	2340	2340	0
547	20240422	122400	8107105	2340	2340	2340	2340	0
548	20240422	122300	8107105	2340	2340	2340	2340	0
549	20240422	122200	8107105	2340	2340	2340	2340	0
550	20240422	122100	8107105	2340	2340	2340	2340	0
551	20240422	122000	8107105	2340	2340	2340	2340	0
552	20240422	121900	8107105	2340	2340	2340	2340	0
553	20240422	121800	8107105	2340	2340	2340	2340	0
554	20240422	121700	8107105	2340	2340	2340	2340	0
555	20240422	121600	8107105	2340	2340	2340	2340	0
556	20240422	121500	8107105	2340	2340	2340	2340	0
557	20240422	121400	8107105	2340	2340	2340	2340	0
558	20240422	121300	8107105	2340	2340	2340	2340	0
559	20240422	121200	8107105	2340	2340	2340	2340	0
560	20240422	121100	8107105	2340	2340	2340	2340	0
561	20240422	121000	8107105	2340	2340	2340	2340	0
562	20240422	120900	8107105	2340	2340	2340	2340	0
563	20240422	120800	8107105	2340	2340	2340	2340	0
564	20240422	120700	8107105	2340	2340	2340	2340	1
565	20240422	120600	8104765	2330	2330	2330	2330	0
566	20240422	120500	8104765	2330	2330	2330	2330	0
567	20240422	120400	8104765	2330	2330	2330	2330	0
568	20240422	120300	8104765	2330	2330	2330	2330	0
569	20240422	120200	8104765	2330	2330	2330	2330	0
570	20240422	120100	8104765	2330	2330	2330	2330	868
571	20240422	120000	6082325	2340	2340	2340	2340	0
572	20240422	115900	6082325	2340	2340	2340	2340	0
573	20240422	115800	6082325	2340	2340	2340	2340	10
574	20240422	115700	6058925	2345	2345	2345	2345	0
575	20240422	115600	6058925	2345	2345	2345	2345	0
576	20240422	115500	6058925	2345	2345	2345	2345	0
577	20240422	115400	6058925	2345	2345	2345	2345	0
578	20240422	115300	6058925	2345	2340	2345	2335	38
579	20240422	115200	5970150	2340	2340	2340	2340	5
580	20240422	115100	5958450	2345	2345	2345	2345	0
581	20240422	115000	5958450	2345	2345	2345	2345	0
582	20240422	114900	5958450	2345	2345	2345	2345	0
583	20240422	114800	5958450	2345	2345	2345	2345	0
584	20240422	114700	5958450	2345	2345	2345	2345	0
585	20240422	114600	5958450	2345	2345	2345	2345	0
586	20240422	114500	5958450	2345	2345	2345	2345	0
587	20240422	114400	5958450	2345	2345	2345	2345	0
588	20240422	114300	5958450	2345	2345	2345	2345	0
589	20240422	114200	5958450	2345	2345	2345	2345	0
590	20240422	114100	5958450	2345	2345	2345	2345	0
591	20240422	114000	5958450	2345	2345	2345	2345	0
592	20240422	113900	5958450	2345	2345	2345	2345	0
593	20240422	113800	5958450	2345	2345	2345	2345	0
594	20240422	113700	5958450	2345	2345	2345	2345	0
595	20240422	113600	5958450	2345	2345	2345	2345	0
596	20240422	113500	5958450	2345	2345	2345	2345	25
597	20240422	113400	5899825	2345	2345	2345	2345	2
598	20240422	113300	5895135	2330	2330	2330	2330	0
599	20240422	113200	5895135	2330	2330	2330	2330	0
600	20240422	113100	5895135	2330	2330	2330	2330	0
601	20240422	113000	5895135	2330	2330	2330	2330	0
602	20240422	112900	5895135	2330	2330	2330	2330	0
603	20240422	112800	5895135	2330	2330	2330	2330	0
604	20240422	112700	5895135	2330	2330	2330	2330	0
605	20240422	112600	5895135	2330	2330	2330	2330	0
606	20240422	112500	5895135	2330	2330	2330	2330	0
607	20240422	112400	5895135	2330	2330	2330	2330	0
608	20240422	112300	5895135	2330	2330	2330	2330	0
609	20240422	112200	5895135	2330	2330	2330	2330	0
610	20240422	112100	5895135	2330	2330	2330	2330	0
611	20240422	112000	5895135	2330	2330	2330	2330	0
612	20240422	111900	5895135	2330	2330	2330	2330	0
613	20240422	111800	5895135	2330	2330	2330	2330	0
614	20240422	111700	5895135	2330	2330	2330	2330	0
615	20240422	111600	5895135	2330	2330	2330	2330	0
616	20240422	111500	5895135	2330	2330	2330	2330	0
617	20240422	111400	5895135	2330	2330	2330	2330	0
618	20240422	111300	5895135	2330	2330	2330	2330	0
619	20240422	111200	5895135	2330	2330	2330	2330	0
620	20240422	111100	5895135	2330	2330	2330	2330	0
621	20240422	111000	5895135	2330	2330	2330	2330	0
622	20240422	110900	5895135	2330	2330	2330	2330	341
623	20240422	110800	5100605	2335	2335	2335	2335	0
624	20240422	110700	5100605	2335	2335	2335	2335	0
625	20240422	110600	5100605	2335	2335	2335	2335	0
626	20240422	110500	5100605	2335	2335	2335	2335	0
627	20240422	110400	5100605	2335	2335	2335	2335	194
628	20240422	110300	4647615	2345	2345	2345	2345	0
629	20240422	110200	4647615	2345	2345	2345	2345	0
630	20240422	110100	4647615	2345	2345	2345	2345	0
631	20240422	110000	4647615	2345	2345	2345	2345	0
632	20240422	105900	4647615	2345	2345	2345	2345	0
633	20240422	105800	4647615	2345	2345	2345	2345	0
634	20240422	105700	4647615	2345	2345	2345	2345	0
635	20240422	105600	4647615	2345	2345	2345	2345	0
636	20240422	105500	4647615	2345	2345	2345	2345	1
637	20240422	105400	4645270	2335	2335	2335	2335	239
638	20240422	105300	4087205	2340	2340	2340	2340	0
639	20240422	105200	4087205	2340	2340	2340	2340	0
640	20240422	105100	4087205	2340	2340	2340	2340	0
641	20240422	105000	4087205	2340	2340	2340	2340	0
642	20240422	104900	4087205	2340	2335	2340	2335	2
643	20240422	104800	4082530	2340	2340	2340	2340	0
644	20240422	104700	4082530	2340	2340	2340	2340	0
645	20240422	104600	4082530	2340	2340	2340	2340	0
646	20240422	104500	4082530	2340	2340	2340	2340	0
647	20240422	104400	4082530	2340	2340	2340	2340	0
648	20240422	104300	4082530	2340	2340	2340	2340	0
649	20240422	104200	4082530	2340	2340	2340	2340	0
650	20240422	104100	4082530	2340	2340	2340	2340	500
651	20240422	104000	2912530	2340	2340	2340	2340	0
652	20240422	103900	2912530	2340	2330	2340	2330	6
653	20240422	103800	2898540	2340	2340	2340	2340	1
654	20240422	103700	2896200	2345	2345	2345	2345	0
655	20240422	103600	2896200	2345	2345	2345	2345	0
656	20240422	103500	2896200	2345	2345	2345	2345	0
657	20240422	103400	2896200	2345	2345	2345	2345	0
658	20240422	103300	2896200	2345	2345	2345	2345	0
659	20240422	103200	2896200	2345	2345	2345	2345	0
660	20240422	103100	2896200	2345	2345	2345	2345	0
661	20240422	103000	2896200	2345	2345	2345	2345	0
662	20240422	102900	2896200	2345	2345	2345	2345	0
663	20240422	102800	2896200	2345	2345	2345	2345	0
664	20240422	102700	2896200	2345	2345	2345	2345	0
665	20240422	102600	2896200	2345	2345	2345	2345	0
666	20240422	102500	2896200	2345	2345	2345	2345	0
667	20240422	102400	2896200	2345	2345	2345	2345	0
668	20240422	102300	2896200	2345	2345	2345	2345	0
669	20240422	102200	2896200	2345	2345	2345	2345	0
670	20240422	102100	2896200	2345	2345	2345	2345	0
671	20240422	102000	2896200	2345	2345	2345	2345	0
672	20240422	101900	2896200	2345	2345	2345	2345	0
673	20240422	101800	2896200	2345	2345	2345	2345	0
674	20240422	101700	2896200	2345	2345	2345	2345	0
675	20240422	101600	2896200	2345	2345	2345	2345	0
676	20240422	101500	2896200	2345	2345	2345	2345	0
677	20240422	101400	2896200	2345	2345	2345	2345	0
678	20240422	101300	2896200	2345	2345	2345	2345	0
679	20240422	101200	2896200	2345	2345	2345	2345	0
680	20240422	101100	2896200	2345	2345	2345	2345	0
681	20240422	101000	2896200	2345	2345	2345	2345	0
682	20240422	100900	2896200	2345	2345	2345	2345	250
683	20240422	100800	2309950	2345	2345	2345	2345	0
684	20240422	100700	2309950	2345	2345	2345	2345	0
685	20240422	100600	2309950	2345	2345	2345	2345	0
686	20240422	100500	2309950	2345	2345	2345	2345	0
687	20240422	100400	2309950	2345	2345	2345	2345	0
688	20240422	100300	2309950	2345	2345	2345	2345	0
689	20240422	100200	2309950	2345	2345	2345	2345	1
690	20240422	100100	2307605	2345	2345	2345	2345	0
691	20240422	100000	2307605	2345	2345	2345	2345	0
692	20240422	095900	2307605	2345	2345	2345	2345	0
693	20240422	095800	2307605	2345	2345	2345	2345	0
694	20240422	095700	2307605	2345	2345	2345	2345	0
695	20240422	095600	2307605	2345	2345	2345	2345	0
696	20240422	095500	2307605	2345	2345	2345	2345	0
697	20240422	095400	2307605	2345	2345	2345	2345	0
698	20240422	095300	2307605	2345	2345	2345	2345	0
699	20240422	095200	2307605	2345	2345	2345	2345	0
700	20240422	095100	2307605	2345	2345	2345	2345	7
701	20240422	095000	2291190	2345	2345	2345	2345	8
702	20240422	094900	2272430	2345	2345	2345	2345	0
703	20240422	094800	2272430	2345	2340	2345	2340	4
704	20240422	094700	2263060	2335	2335	2335	2335	0
705	20240422	094600	2263060	2335	2335	2335	2335	725
706	20240422	094500	570185	2345	2345	2345	2345	0
707	20240422	094400	570185	2345	2345	2345	2345	0
708	20240422	094300	570185	2345	2345	2345	2345	0
709	20240422	094200	570185	2345	2345	2345	2345	0
710	20240422	094100	570185	2345	2345	2345	2345	0
711	20240422	094000	570185	2345	2345	2345	2345	0
712	20240422	093900	570185	2345	2345	2345	2345	0
713	20240422	093800	570185	2345	2345	2345	2345	0
714	20240422	093700	570185	2345	2345	2345	2345	0
715	20240422	093600	570185	2345	2345	2345	2345	0
716	20240422	093500	570185	2345	2345	2345	2345	0
717	20240422	093400	570185	2345	2345	2345	2345	0
718	20240422	093300	570185	2345	2345	2345	2345	0
719	20240422	093200	570185	2345	2345	2345	2345	0
720	20240422	093100	570185	2345	2345	2345	2345	0
721	20240422	093000	570185	2345	2345	2345	2345	0
722	20240422	092900	570185	2345	2345	2345	2345	0
723	20240422	092800	570185	2345	2345	2345	2345	0
724	20240422	092700	570185	2345	2345	2345	2345	0
725	20240422	092600	570185	2345	2345	2345	2345	0
726	20240422	092500	570185	2345	2345	2345	2345	0
727	20240422	092400	570185	2345	2345	2345	2345	0
728	20240422	092300	570185	2345	2345	2345	2345	0
729	20240422	092200	570185	2345	2345	2345	2345	35
730	20240422	092100	488110	2345	2345	2345	2345	23
731	20240422	092000	434175	2345	2345	2345	2345	3
732	20240422	091900	427140	2345	2340	2345	2340	37
733	20240422	091800	340385	2345	2345	2345	2345	0
734	20240422	091700	340385	2345	2345	2345	2345	0
735	20240422	091600	340385	2345	2340	2345	2340	7
736	20240422	091500	323995	2335	2335	2335	2335	4
737	20240422	091400	314655	2340	2340	2340	2340	0
738	20240422	091300	314655	2340	2340	2340	2340	3
739	20240422	091200	307635	2335	2335	2335	2335	0
740	20240422	091100	307635	2335	2335	2335	2335	2
741	20240422	091000	302965	2335	2335	2335	2335	6
742	20240422	090900	288955	2335	2335	2335	2335	0
743	20240422	090800	288955	2335	2335	2335	2335	0
744	20240422	090700	288955	2335	2335	2335	2335	0
745	20240422	090600	288955	2335	2330	2335	2330	119
746	20240422	090500	11675	2335	2335	2335	2335	0
747	20240422	090400	11675	2335	2335	2335	2335	0
748	20240422	090300	11675	2335	2335	2335	2335	0
749	20240422	090200	11675	2335	2335	2335	2335	0
750	20240422	090100	11675	2335	2335	2335	2335	3
751	20240422	090000	4670	2335	2335	2335	2335	2