KissMeData/173940/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	202900	73445525	4150	4150	4150	4150	4
3	20240422	202800	73445525	4150	4150	4150	4150	0
4	20240422	202700	73445525	4150	4150	4150	4150	0
5	20240422	202600	73445525	4150	4150	4150	4150	0
6	20240422	202500	73445525	4150	4150	4150	4150	0
7	20240422	202400	73445525	4150	4150	4150	4150	0
8	20240422	202300	73445525	4150	4150	4150	4150	0
9	20240422	202200	73445525	4150	4150	4150	4150	0
10	20240422	202100	73445525	4150	4150	4150	4150	0
11	20240422	202000	73445525	4150	4150	4150	4150	0
12	20240422	201900	73445525	4150	4150	4150	4150	0
13	20240422	201800	73445525	4150	4150	4150	4150	0
14	20240422	201700	73445525	4150	4150	4150	4150	0
15	20240422	201600	73445525	4150	4150	4150	4150	0
16	20240422	201500	73445525	4150	4150	4150	4150	0
17	20240422	201400	73445525	4150	4150	4150	4150	0
18	20240422	201300	73445525	4150	4150	4150	4150	0
19	20240422	201200	73445525	4150	4150	4150	4150	0
20	20240422	201100	73445525	4150	4150	4150	4150	0
21	20240422	201000	73445525	4150	4150	4150	4150	0
22	20240422	200900	73445525	4150	4150	4150	4150	0
23	20240422	200800	73445525	4150	4150	4150	4150	0
24	20240422	200700	73445525	4150	4150	4150	4150	0
25	20240422	200600	73445525	4150	4150	4150	4150	0
26	20240422	200500	73445525	4150	4150	4150	4150	0
27	20240422	200400	73445525	4150	4150	4150	4150	0
28	20240422	200300	73445525	4150	4150	4150	4150	0
29	20240422	200200	73445525	4150	4150	4150	4150	0
30	20240422	200100	73445525	4150	4150	4150	4150	0
31	20240422	200000	73445525	4150	4150	4150	4150	0
32	20240422	195900	73445525	4150	4150	4150	4150	4
33	20240422	195800	73445525	4150	4150	4150	4150	0
34	20240422	195700	73445525	4150	4150	4150	4150	0
35	20240422	195600	73445525	4150	4150	4150	4150	0
36	20240422	195500	73445525	4150	4150	4150	4150	0
37	20240422	195400	73445525	4150	4150	4150	4150	0
38	20240422	195300	73445525	4150	4150	4150	4150	0
39	20240422	195200	73445525	4150	4150	4150	4150	0
40	20240422	195100	73445525	4150	4150	4150	4150	0
41	20240422	195000	73445525	4150	4150	4150	4150	0
42	20240422	194900	73445525	4150	4150	4150	4150	0
43	20240422	194800	73445525	4150	4150	4150	4150	0
44	20240422	194700	73445525	4150	4150	4150	4150	0
45	20240422	194600	73445525	4150	4150	4150	4150	0
46	20240422	194500	73445525	4150	4150	4150	4150	0
47	20240422	194400	73445525	4150	4150	4150	4150	0
48	20240422	194300	73445525	4150	4150	4150	4150	0
49	20240422	194200	73445525	4150	4150	4150	4150	0
50	20240422	194100	73445525	4150	4150	4150	4150	0
51	20240422	194000	73445525	4150	4150	4150	4150	0
52	20240422	193900	73445525	4150	4150	4150	4150	0
53	20240422	193800	73445525	4150	4150	4150	4150	0
54	20240422	193700	73445525	4150	4150	4150	4150	0
55	20240422	193600	73445525	4150	4150	4150	4150	0
56	20240422	193500	73445525	4150	4150	4150	4150	0
57	20240422	193400	73445525	4150	4150	4150	4150	0
58	20240422	193300	73445525	4150	4150	4150	4150	0
59	20240422	193200	73445525	4150	4150	4150	4150	0
60	20240422	193100	73445525	4150	4150	4150	4150	0
61	20240422	193000	73445525	4150	4150	4150	4150	0
62	20240422	192900	73445525	4150	4150	4150	4150	4
63	20240422	192800	73445525	4150	4150	4150	4150	0
64	20240422	192700	73445525	4150	4150	4150	4150	0
65	20240422	192600	73445525	4150	4150	4150	4150	0
66	20240422	192500	73445525	4150	4150	4150	4150	0
67	20240422	192400	73445525	4150	4150	4150	4150	0
68	20240422	192300	73445525	4150	4150	4150	4150	0
69	20240422	192200	73445525	4150	4150	4150	4150	0
70	20240422	192100	73445525	4150	4150	4150	4150	0
71	20240422	192000	73445525	4150	4150	4150	4150	0
72	20240422	191900	73445525	4150	4150	4150	4150	0
73	20240422	191800	73445525	4150	4150	4150	4150	0
74	20240422	191700	73445525	4150	4150	4150	4150	0
75	20240422	191600	73445525	4150	4150	4150	4150	0
76	20240422	191500	73445525	4150	4150	4150	4150	0
77	20240422	191400	73445525	4150	4150	4150	4150	0
78	20240422	191300	73445525	4150	4150	4150	4150	0
79	20240422	191200	73445525	4150	4150	4150	4150	0
80	20240422	191100	73445525	4150	4150	4150	4150	0
81	20240422	191000	73445525	4150	4150	4150	4150	0
82	20240422	190900	73445525	4150	4150	4150	4150	0
83	20240422	190800	73445525	4150	4150	4150	4150	0
84	20240422	190700	73445525	4150	4150	4150	4150	0
85	20240422	190600	73445525	4150	4150	4150	4150	0
86	20240422	190500	73445525	4150	4150	4150	4150	0
87	20240422	190400	73445525	4150	4150	4150	4150	0
88	20240422	190300	73445525	4150	4150	4150	4150	0
89	20240422	190200	73445525	4150	4150	4150	4150	0
90	20240422	190100	73445525	4150	4150	4150	4150	0
91	20240422	190000	73445525	4150	4150	4150	4150	0
92	20240422	185900	73445525	4150	4150	4150	4150	4
93	20240422	185800	73445525	4150	4150	4150	4150	0
94	20240422	185700	73445525	4150	4150	4150	4150	0
95	20240422	185600	73445525	4150	4150	4150	4150	0
96	20240422	185500	73445525	4150	4150	4150	4150	0
97	20240422	185400	73445525	4150	4150	4150	4150	0
98	20240422	185300	73445525	4150	4150	4150	4150	0
99	20240422	185200	73445525	4150	4150	4150	4150	0
100	20240422	185100	73445525	4150	4150	4150	4150	0
101	20240422	185000	73445525	4150	4150	4150	4150	0
102	20240422	184900	73445525	4150	4150	4150	4150	0
103	20240422	184800	73445525	4150	4150	4150	4150	0
104	20240422	184700	73445525	4150	4150	4150	4150	0
105	20240422	184600	73445525	4150	4150	4150	4150	0
106	20240422	184500	73445525	4150	4150	4150	4150	0
107	20240422	184400	73445525	4150	4150	4150	4150	0
108	20240422	184300	73445525	4150	4150	4150	4150	0
109	20240422	184200	73445525	4150	4150	4150	4150	0
110	20240422	184100	73445525	4150	4150	4150	4150	0
111	20240422	184000	73445525	4150	4150	4150	4150	0
112	20240422	183900	73445525	4150	4150	4150	4150	0
113	20240422	183800	73445525	4150	4150	4150	4150	0
114	20240422	183700	73445525	4150	4150	4150	4150	0
115	20240422	183600	73445525	4150	4150	4150	4150	0
116	20240422	183500	73445525	4150	4150	4150	4150	0
117	20240422	183400	73445525	4150	4150	4150	4150	0
118	20240422	183300	73445525	4150	4150	4150	4150	0
119	20240422	183200	73445525	4150	4150	4150	4150	0
120	20240422	183100	73445525	4150	4150	4150	4150	0
121	20240422	183000	73445525	4150	4150	4150	4150	0
122	20240422	182900	73445525	4150	4150	4150	4150	4
123	20240422	182800	73445525	4150	4150	4150	4150	0
124	20240422	182700	73445525	4150	4150	4150	4150	0
125	20240422	182600	73445525	4150	4150	4150	4150	0
126	20240422	182500	73445525	4150	4150	4150	4150	0
127	20240422	182400	73445525	4150	4150	4150	4150	0
128	20240422	182300	73445525	4150	4150	4150	4150	0
129	20240422	182200	73445525	4150	4150	4150	4150	0
130	20240422	182100	73445525	4150	4150	4150	4150	0
131	20240422	182000	73445525	4150	4150	4150	4150	0
132	20240422	181900	73445525	4150	4150	4150	4150	0
133	20240422	181800	73445525	4150	4150	4150	4150	0
134	20240422	181700	73445525	4150	4150	4150	4150	0
135	20240422	181600	73445525	4150	4150	4150	4150	0
136	20240422	181500	73445525	4150	4150	4150	4150	0
137	20240422	181400	73445525	4150	4150	4150	4150	0
138	20240422	181300	73445525	4150	4150	4150	4150	0
139	20240422	181200	73445525	4150	4150	4150	4150	0
140	20240422	181100	73445525	4150	4150	4150	4150	0
141	20240422	181000	73445525	4150	4150	4150	4150	0
142	20240422	180900	73445525	4150	4150	4150	4150	0
143	20240422	180800	73445525	4150	4150	4150	4150	0
144	20240422	180700	73445525	4150	4150	4150	4150	0
145	20240422	180600	73445525	4150	4150	4150	4150	0
146	20240422	180500	73445525	4150	4150	4150	4150	0
147	20240422	180400	73445525	4150	4150	4150	4150	0
148	20240422	180300	73445525	4150	4150	4150	4150	0
149	20240422	180200	73445525	4150	4150	4150	4150	0
150	20240422	180100	73445525	4150	4150	4150	4150	0
151	20240422	180000	73445525	4150	4150	4150	4150	0
152	20240422	175900	73445525	4150	4150	4150	4150	4
153	20240422	175800	73445525	4150	4150	4150	4150	0
154	20240422	175700	73445525	4150	4150	4150	4150	0
155	20240422	175600	73445525	4150	4150	4150	4150	0
156	20240422	175500	73445525	4150	4150	4150	4150	0
157	20240422	175400	73445525	4150	4150	4150	4150	0
158	20240422	175300	73445525	4150	4150	4150	4150	0
159	20240422	175200	73445525	4150	4150	4150	4150	0
160	20240422	175100	73445525	4150	4150	4150	4150	0
161	20240422	175000	73445525	4150	4150	4150	4150	0
162	20240422	174900	73445525	4150	4150	4150	4150	0
163	20240422	174800	73445525	4150	4150	4150	4150	0
164	20240422	174700	73445525	4150	4150	4150	4150	0
165	20240422	174600	73445525	4150	4150	4150	4150	0
166	20240422	174500	73445525	4150	4150	4150	4150	0
167	20240422	174400	73445525	4150	4150	4150	4150	0
168	20240422	174300	73445525	4150	4150	4150	4150	0
169	20240422	174200	73445525	4150	4150	4150	4150	0
170	20240422	174100	73445525	4150	4150	4150	4150	0
171	20240422	174000	73445525	4150	4150	4150	4150	0
172	20240422	173900	73445525	4150	4150	4150	4150	0
173	20240422	173800	73445525	4150	4150	4150	4150	0
174	20240422	173700	73445525	4150	4150	4150	4150	0
175	20240422	173600	73445525	4150	4150	4150	4150	0
176	20240422	173500	73445525	4150	4150	4150	4150	0
177	20240422	173400	73445525	4150	4150	4150	4150	0
178	20240422	173300	73445525	4150	4150	4150	4150	0
179	20240422	173200	73445525	4150	4150	4150	4150	0
180	20240422	173100	73445525	4150	4150	4150	4150	0
181	20240422	173000	73445525	4150	4150	4150	4150	0
182	20240422	172900	73445525	4150	4150	4150	4150	4
183	20240422	172800	73445525	4150	4150	4150	4150	0
184	20240422	172700	73445525	4150	4150	4150	4150	0
185	20240422	172600	73445525	4150	4150	4150	4150	0
186	20240422	172500	73445525	4150	4150	4150	4150	0
187	20240422	172400	73445525	4150	4150	4150	4150	0
188	20240422	172300	73445525	4150	4150	4150	4150	0
189	20240422	172200	73445525	4150	4150	4150	4150	0
190	20240422	172100	73445525	4150	4150	4150	4150	0
191	20240422	172000	73445525	4150	4150	4150	4150	0
192	20240422	171900	73445525	4150	4150	4150	4150	0
193	20240422	171800	73445525	4150	4150	4150	4150	0
194	20240422	171700	73445525	4150	4150	4150	4150	0
195	20240422	171600	73445525	4150	4150	4150	4150	0
196	20240422	171500	73445525	4150	4150	4150	4150	0
197	20240422	171400	73445525	4150	4150	4150	4150	0
198	20240422	171300	73445525	4150	4150	4150	4150	0
199	20240422	171200	73445525	4150	4150	4150	4150	0
200	20240422	171100	73445525	4150	4150	4150	4150	0
201	20240422	171000	73445525	4150	4150	4150	4150	0
202	20240422	170900	73445525	4150	4150	4150	4150	0
203	20240422	170800	73445525	4150	4150	4150	4150	0
204	20240422	170700	73445525	4150	4150	4150	4150	0
205	20240422	170600	73445525	4150	4150	4150	4150	0
206	20240422	170500	73445525	4150	4150	4150	4150	0
207	20240422	170400	73445525	4150	4150	4150	4150	0
208	20240422	170300	73445525	4150	4150	4150	4150	0
209	20240422	170200	73445525	4150	4150	4150	4150	0
210	20240422	170100	73445525	4150	4150	4150	4150	0
211	20240422	170000	73445525	4150	4150	4150	4150	0
212	20240422	165900	73445525	4150	4150	4150	4150	4
213	20240422	165800	73445525	4150	4150	4150	4150	0
214	20240422	165700	73445525	4150	4150	4150	4150	0
215	20240422	165600	73445525	4150	4150	4150	4150	0
216	20240422	165500	73445525	4150	4150	4150	4150	0
217	20240422	165400	73445525	4150	4150	4150	4150	0
218	20240422	165300	73445525	4150	4150	4150	4150	0
219	20240422	165200	73445525	4150	4150	4150	4150	0
220	20240422	165100	73445525	4150	4150	4150	4150	0
221	20240422	165000	73445525	4150	4150	4150	4150	0
222	20240422	164900	73445525	4150	4150	4150	4150	0
223	20240422	164800	73445525	4150	4150	4150	4150	0
224	20240422	164700	73445525	4150	4150	4150	4150	0
225	20240422	164600	73445525	4150	4150	4150	4150	0
226	20240422	164500	73445525	4150	4150	4150	4150	0
227	20240422	164400	73445525	4150	4150	4150	4150	0
228	20240422	164300	73445525	4150	4150	4150	4150	0
229	20240422	164200	73445525	4150	4150	4150	4150	0
230	20240422	164100	73445525	4150	4150	4150	4150	0
231	20240422	164000	73445525	4150	4150	4150	4150	0
232	20240422	163900	73445525	4150	4150	4150	4150	0
233	20240422	163800	73445525	4150	4150	4150	4150	0
234	20240422	163700	73445525	4150	4150	4150	4150	0
235	20240422	163600	73445525	4150	4150	4150	4150	0
236	20240422	163500	73445525	4150	4150	4150	4150	0
237	20240422	163400	73445525	4150	4150	4150	4150	0
238	20240422	163300	73445525	4150	4150	4150	4150	0
239	20240422	163200	73445525	4150	4150	4150	4150	0
240	20240422	163100	73445525	4150	4150	4150	4150	0
241	20240422	163000	73445525	4150	4150	4150	4150	0
242	20240422	162900	73445525	4150	4150	4150	4150	4
243	20240422	162800	73445525	4150	4150	4150	4150	0
244	20240422	162700	73445525	4150	4150	4150	4150	0
245	20240422	162600	73445525	4150	4150	4150	4150	0
246	20240422	162500	73445525	4150	4150	4150	4150	0
247	20240422	162400	73445525	4150	4150	4150	4150	0
248	20240422	162300	73445525	4150	4150	4150	4150	0
249	20240422	162200	73445525	4150	4150	4150	4150	0
250	20240422	162100	73445525	4150	4150	4150	4150	0
251	20240422	162000	73445525	4150	4150	4150	4150	0
252	20240422	161900	73445525	4150	4150	4150	4150	0
253	20240422	161800	73445525	4150	4150	4150	4150	0
254	20240422	161700	73445525	4150	4150	4150	4150	0
255	20240422	161600	73445525	4150	4150	4150	4150	0
256	20240422	161500	73445525	4150	4150	4150	4150	0
257	20240422	161400	73445525	4150	4150	4150	4150	0
258	20240422	161300	73445525	4150	4150	4150	4150	0
259	20240422	161200	73445525	4150	4150	4150	4150	0
260	20240422	161100	73445525	4150	4150	4150	4150	0
261	20240422	161000	73445525	4150	4150	4150	4150	0
262	20240422	160900	73445525	4150	4150	4150	4150	0
263	20240422	160800	73445525	4150	4150	4150	4150	0
264	20240422	160700	73445525	4150	4150	4150	4150	0
265	20240422	160600	73445525	4150	4150	4150	4150	0
266	20240422	160500	73445525	4150	4150	4150	4150	0
267	20240422	160400	73445525	4150	4150	4150	4150	0
268	20240422	160300	73445525	4150	4150	4150	4150	0
269	20240422	160200	73445525	4150	4150	4150	4150	0
270	20240422	160100	73445525	4150	4150	4150	4150	0
271	20240422	160000	73445525	4150	4150	4150	4150	0
272	20240422	155900	73445525	4150	4150	4150	4150	4
273	20240422	155800	73445525	4150	4150	4150	4150	0
274	20240422	155700	73445525	4150	4150	4150	4150	0
275	20240422	155600	73445525	4150	4150	4150	4150	0
276	20240422	155500	73445525	4150	4150	4150	4150	0
277	20240422	155400	73445525	4150	4150	4150	4150	0
278	20240422	155300	73445525	4150	4150	4150	4150	0
279	20240422	155200	73445525	4150	4150	4150	4150	0
280	20240422	155100	73445525	4150	4150	4150	4150	0
281	20240422	155000	73445525	4150	4150	4150	4150	0
282	20240422	154900	73445525	4150	4150	4150	4150	0
283	20240422	154800	73445525	4150	4150	4150	4150	0
284	20240422	154700	73445525	4150	4150	4150	4150	0
285	20240422	154600	73445525	4150	4150	4150	4150	0
286	20240422	154500	73445525	4150	4150	4150	4150	0
287	20240422	154400	73445525	4150	4150	4150	4150	0
288	20240422	154300	73445525	4150	4150	4150	4150	0
289	20240422	154200	73445525	4150	4150	4150	4150	0
290	20240422	154100	73445525	4150	4150	4150	4150	0
291	20240422	154000	73445525	4150	4150	4150	4150	0
292	20240422	153900	73445525	4150	4150	4150	4150	0
293	20240422	153800	73445525	4150	4150	4150	4150	0
294	20240422	153700	73445525	4150	4150	4150	4150	0
295	20240422	153600	73445525	4150	4150	4150	4150	0
296	20240422	153500	73445525	4150	4150	4150	4150	0
297	20240422	153400	73445525	4150	4150	4150	4150	0
298	20240422	153300	73445525	4150	4150	4150	4150	0
299	20240422	153200	73445525	4150	4150	4150	4150	0
300	20240422	153100	73445525	4150	4150	4150	4150	0
301	20240422	153000	73445525	4150	4150	4150	4150	4
302	20240422	152900	73428925	4155	4155	4155	4155	0
303	20240422	152800	73428925	4155	4155	4155	4155	0
304	20240422	152700	73428925	4155	4155	4155	4155	0
305	20240422	152600	73428925	4155	4155	4155	4155	0
306	20240422	152500	73428925	4155	4155	4155	4155	0
307	20240422	152400	73428925	4155	4155	4155	4155	0
308	20240422	152300	73428925	4155	4155	4155	4155	0
309	20240422	152200	73428925	4155	4155	4155	4155	0
310	20240422	152100	73428925	4155	4155	4155	4155	0
311	20240422	152000	73428925	4155	4155	4155	4155	0
312	20240422	151900	73428925	4155	4155	4155	4155	0
313	20240422	151800	73428925	4155	4155	4155	4155	0
314	20240422	151700	73428925	4155	4155	4155	4155	0
315	20240422	151600	73428925	4155	4135	4155	4135	39
316	20240422	151500	73267260	4090	4090	4090	4090	0
317	20240422	151400	73267260	4090	4090	4090	4090	981
318	20240422	151300	69254970	4090	4090	4090	4090	3336
319	20240422	151200	55610730	4070	4070	4070	4070	0
320	20240422	151100	55610730	4070	4070	4070	4070	66
321	20240422	151000	55342110	4070	4070	4070	4070	0
322	20240422	150900	55342110	4070	4070	4070	4070	135
323	20240422	150800	54792660	4090	4090	4090	4090	0
324	20240422	150700	54792660	4090	4090	4090	4090	1
325	20240422	150600	54788570	4075	4075	4075	4075	0
326	20240422	150500	54788570	4075	4075	4075	4075	69
327	20240422	150400	54507395	4075	4075	4075	4075	0
328	20240422	150300	54507395	4075	4075	4075	4075	31
329	20240422	150200	54381070	4090	4090	4090	4090	0
330	20240422	150100	54381070	4090	4090	4090	4090	0
331	20240422	150000	54381070	4090	4090	4090	4090	0
332	20240422	145900	54381070	4090	4090	4090	4075	1023
333	20240422	145800	50197330	4090	4090	4090	4090	0
334	20240422	145700	50197330	4090	4090	4090	4090	260
335	20240422	145600	49133930	4090	4090	4090	4090	0
336	20240422	145500	49133930	4090	4090	4090	4090	0
337	20240422	145400	49133930	4090	4090	4090	4090	0
338	20240422	145300	49133930	4090	4090	4090	4090	0
339	20240422	145200	49133930	4090	4090	4090	4090	5
340	20240422	145100	49113480	4075	4075	4075	4075	0
341	20240422	145000	49113480	4075	4075	4075	4075	0
342	20240422	144900	49113480	4075	4075	4075	4075	0
343	20240422	144800	49113480	4075	4075	4075	4075	0
344	20240422	144700	49113480	4075	4075	4075	4075	0
345	20240422	144600	49113480	4075	4075	4075	4075	0
346	20240422	144500	49113480	4075	4075	4075	4075	0
347	20240422	144400	49113480	4075	4075	4075	4075	0
348	20240422	144300	49113480	4075	4075	4075	4075	0
349	20240422	144200	49113480	4075	4075	4075	4075	0
350	20240422	144100	49113480	4075	4075	4075	4075	0
351	20240422	144000	49113480	4075	4075	4075	4075	1
352	20240422	143900	49109405	4075	4075	4075	4075	0
353	20240422	143800	49109405	4075	4075	4075	4075	0
354	20240422	143700	49109405	4075	4075	4075	4075	0
355	20240422	143600	49109405	4075	4075	4075	4075	0
356	20240422	143500	49109405	4075	4075	4075	4075	0
357	20240422	143400	49109405	4075	4075	4075	4075	0
358	20240422	143300	49109405	4075	4075	4075	4075	0
359	20240422	143200	49109405	4075	4075	4075	4075	0
360	20240422	143100	49109405	4075	4075	4075	4075	0
361	20240422	143000	49109405	4075	4075	4075	4075	0
362	20240422	142900	49109405	4075	4075	4075	4075	0
363	20240422	142800	49109405	4075	4080	4080	4075	5
364	20240422	142700	49089025	4080	4080	4080	4080	0
365	20240422	142600	49089025	4080	4080	4080	4080	0
366	20240422	142500	49089025	4080	4080	4080	4080	0
367	20240422	142400	49089025	4080	4080	4080	4080	0
368	20240422	142300	49089025	4080	4080	4080	4080	0
369	20240422	142200	49089025	4080	4080	4080	4080	0
370	20240422	142100	49089025	4080	4080	4080	4080	0
371	20240422	142000	49089025	4080	4080	4080	4080	0
372	20240422	141900	49089025	4080	4080	4080	4080	0
373	20240422	141800	49089025	4080	4080	4080	4080	0
374	20240422	141700	49089025	4080	4080	4080	4080	0
375	20240422	141600	49089025	4080	4080	4080	4080	0
376	20240422	141500	49089025	4080	4080	4080	4080	0
377	20240422	141400	49089025	4080	4080	4080	4080	0
378	20240422	141300	49089025	4080	4080	4080	4080	199
379	20240422	141200	48277105	4080	4080	4080	4080	21
380	20240422	141100	48191425	4090	4090	4090	4090	0
381	20240422	141000	48191425	4090	4090	4090	4090	0
382	20240422	140900	48191425	4090	4090	4090	4090	0
383	20240422	140800	48191425	4090	4090	4090	4090	0
384	20240422	140700	48191425	4090	4090	4090	4090	2000
385	20240422	140600	40011425	4090	4090	4090	4090	0
386	20240422	140500	40011425	4090	4090	4090	4090	0
387	20240422	140400	40011425	4090	4090	4090	4090	0
388	20240422	140300	40011425	4090	4090	4090	4090	0
389	20240422	140200	40011425	4090	4090	4090	4090	0
390	20240422	140100	40011425	4090	4090	4090	4090	0
391	20240422	140000	40011425	4090	4090	4090	4090	0
392	20240422	135900	40011425	4090	4090	4090	4090	0
393	20240422	135800	40011425	4090	4090	4090	4090	0
394	20240422	135700	40011425	4090	4090	4090	4090	0
395	20240422	135600	40011425	4090	4090	4090	4090	0
396	20240422	135500	40011425	4090	4090	4090	4090	0
397	20240422	135400	40011425	4090	4090	4090	4090	0
398	20240422	135300	40011425	4090	4085	4090	4085	1150
399	20240422	135200	35308005	4090	4090	4090	4090	0
400	20240422	135100	35308005	4090	4090	4090	4090	0
401	20240422	135000	35308005	4090	4090	4090	4090	0
402	20240422	134900	35308005	4090	4090	4090	4090	0
403	20240422	134800	35308005	4090	4090	4090	4090	0
404	20240422	134700	35308005	4090	4090	4090	4090	0
405	20240422	134600	35308005	4090	4090	4090	4090	0
406	20240422	134500	35308005	4090	4090	4090	4090	0
407	20240422	134400	35308005	4090	4090	4090	4090	0
408	20240422	134300	35308005	4090	4090	4090	4090	0
409	20240422	134200	35308005	4090	4090	4090	4090	0
410	20240422	134100	35308005	4090	4090	4090	4090	0
411	20240422	134000	35308005	4090	4090	4090	4090	0
412	20240422	133900	35308005	4090	4090	4090	4090	0
413	20240422	133800	35308005	4090	4090	4090	4090	0
414	20240422	133700	35308005	4090	4090	4090	4090	0
415	20240422	133600	35308005	4090	4090	4090	4090	100
416	20240422	133500	34899005	4090	4090	4090	4090	0
417	20240422	133400	34899005	4090	4090	4090	4090	0
418	20240422	133300	34899005	4090	4090	4090	4090	0
419	20240422	133200	34899005	4090	4090	4090	4090	0
420	20240422	133100	34899005	4090	4090	4090	4090	19
421	20240422	133000	34821295	4090	4090	4090	4090	19
422	20240422	132900	34743585	4090	4090	4090	4090	0
423	20240422	132800	34743585	4090	4090	4090	4090	0
424	20240422	132700	34743585	4090	4090	4090	4090	0
425	20240422	132600	34743585	4090	4090	4090	4090	0
426	20240422	132500	34743585	4090	4090	4090	4090	200
427	20240422	132400	33925585	4090	4090	4090	4090	0
428	20240422	132300	33925585	4090	4090	4090	4090	0
429	20240422	132200	33925585	4090	4090	4090	4090	0
430	20240422	132100	33925585	4090	4090	4090	4090	0
431	20240422	132000	33925585	4090	4090	4090	4090	0
432	20240422	131900	33925585	4090	4090	4090	4090	0
433	20240422	131800	33925585	4090	4090	4090	4090	0
434	20240422	131700	33925585	4090	4090	4090	4090	0
435	20240422	131600	33925585	4090	4090	4090	4090	0
436	20240422	131500	33925585	4090	4090	4090	4090	0
437	20240422	131400	33925585	4090	4090	4090	4090	0
438	20240422	131300	33925585	4090	4090	4090	4090	0
439	20240422	131200	33925585	4090	4090	4090	4090	0
440	20240422	131100	33925585	4090	4090	4090	4090	0
441	20240422	131000	33925585	4090	4090	4090	4090	0
442	20240422	130900	33925585	4090	4090	4090	4090	0
443	20240422	130800	33925585	4090	4090	4090	4090	0
444	20240422	130700	33925585	4090	4090	4090	4090	0
445	20240422	130600	33925585	4090	4090	4090	4090	0
446	20240422	130500	33925585	4090	4090	4090	4090	300
447	20240422	130400	32698585	4090	4090	4090	4090	0
448	20240422	130300	32698585	4090	4090	4090	4090	0
449	20240422	130200	32698585	4090	4090	4090	4090	0
450	20240422	130100	32698585	4090	4090	4090	4090	0
451	20240422	130000	32698585	4090	4090	4090	4090	0
452	20240422	125900	32698585	4090	4090	4090	4090	0
453	20240422	125800	32698585	4090	4090	4090	4090	0
454	20240422	125700	32698585	4090	4090	4090	4090	1
455	20240422	125600	32694495	4090	4090	4090	4090	0
456	20240422	125500	32694495	4090	4090	4090	4090	0
457	20240422	125400	32694495	4090	4090	4090	4090	0
458	20240422	125300	32694495	4090	4090	4090	4090	0
459	20240422	125200	32694495	4090	4090	4090	4090	1588
460	20240422	125100	26199575	4090	4090	4090	4090	0
461	20240422	125000	26199575	4090	4090	4090	4090	1224
462	20240422	124900	21193415	4080	4080	4080	4080	269
463	20240422	124800	20095895	4090	4115	4165	4090	410
464	20240422	124700	18417495	4100	4100	4100	4100	0
465	20240422	124600	18417495	4100	4100	4100	4100	0
466	20240422	124500	18417495	4100	4100	4100	4100	0
467	20240422	124400	18417495	4100	4105	4105	4100	100
468	20240422	124300	18007340	4170	4170	4170	4170	0
469	20240422	124200	18007340	4170	4170	4170	4170	0
470	20240422	124100	18007340	4170	4120	4170	4120	2
471	20240422	124000	17999050	4105	4105	4105	4105	0
472	20240422	123900	17999050	4105	4105	4105	4105	0
473	20240422	123800	17999050	4105	4105	4105	4105	0
474	20240422	123700	17999050	4105	4105	4105	4105	0
475	20240422	123600	17999050	4105	4105	4105	4105	0
476	20240422	123500	17999050	4105	4105	4105	4105	0
477	20240422	123400	17999050	4105	4105	4105	4105	0
478	20240422	123300	17999050	4105	4105	4105	4105	0
479	20240422	123200	17999050	4105	4105	4105	4105	0
480	20240422	123100	17999050	4105	4105	4105	4105	0
481	20240422	123000	17999050	4105	4105	4105	4105	0
482	20240422	122900	17999050	4105	4105	4105	4105	0
483	20240422	122800	17999050	4105	4105	4105	4105	1
484	20240422	122700	17994945	4120	4120	4120	4120	0
485	20240422	122600	17994945	4120	4120	4120	4120	0
486	20240422	122500	17994945	4120	4120	4120	4120	0
487	20240422	122400	17994945	4120	4120	4120	4120	288
488	20240422	122300	16808385	4120	4120	4120	4120	0
489	20240422	122200	16808385	4120	4120	4120	4120	0
490	20240422	122100	16808385	4120	4120	4120	4120	0
491	20240422	122000	16808385	4120	4120	4120	4120	0
492	20240422	121900	16808385	4120	4120	4120	4120	0
493	20240422	121800	16808385	4120	4130	4130	4120	767
494	20240422	121700	13648320	4170	4170	4170	4170	0
495	20240422	121600	13648320	4170	4170	4170	4170	0
496	20240422	121500	13648320	4170	4170	4170	4170	0
497	20240422	121400	13648320	4170	4170	4170	4170	0
498	20240422	121300	13648320	4170	4170	4170	4170	0
499	20240422	121200	13648320	4170	4170	4170	4170	0
500	20240422	121100	13648320	4170	4170	4170	4170	0
501	20240422	121000	13648320	4170	4170	4170	4170	0
502	20240422	120900	13648320	4170	4170	4170	4170	0
503	20240422	120800	13648320	4170	4170	4170	4170	0
504	20240422	120700	13648320	4170	4170	4170	4170	0
505	20240422	120600	13648320	4170	4170	4170	4170	0
506	20240422	120500	13648320	4170	4170	4170	4170	0
507	20240422	120400	13648320	4170	4170	4170	4170	0
508	20240422	120300	13648320	4170	4170	4170	4170	0
509	20240422	120200	13648320	4170	4170	4170	4170	0
510	20240422	120100	13648320	4170	4170	4170	4170	15
511	20240422	120000	13585770	4170	4145	4170	4145	2
512	20240422	115900	13577455	4140	4140	4140	4140	0
513	20240422	115800	13577455	4140	4140	4140	4140	0
514	20240422	115700	13577455	4140	4140	4140	4140	0
515	20240422	115600	13577455	4140	4140	4140	4140	0
516	20240422	115500	13577455	4140	4140	4140	4140	0
517	20240422	115400	13577455	4140	4140	4140	4140	0
518	20240422	115300	13577455	4140	4140	4140	4140	0
519	20240422	115200	13577455	4140	4140	4140	4140	1
520	20240422	115100	13573315	4140	4140	4140	4140	0
521	20240422	115000	13573315	4140	4140	4140	4140	1
522	20240422	114900	13569175	4140	4140	4140	4140	1
523	20240422	114800	13565035	4120	4120	4120	4120	0
524	20240422	114700	13565035	4120	4120	4120	4120	0
525	20240422	114600	13565035	4120	4120	4120	4120	0
526	20240422	114500	13565035	4120	4120	4120	4120	0
527	20240422	114400	13565035	4120	4120	4120	4120	0
528	20240422	114300	13565035	4120	4120	4120	4120	0
529	20240422	114200	13565035	4120	4120	4120	4120	0
530	20240422	114100	13565035	4120	4120	4120	4120	0
531	20240422	114000	13565035	4120	4120	4120	4120	0
532	20240422	113900	13565035	4120	4120	4120	4120	0
533	20240422	113800	13565035	4120	4120	4120	4120	0
534	20240422	113700	13565035	4120	4120	4120	4120	0
535	20240422	113600	13565035	4120	4120	4120	4120	1
536	20240422	113500	13560915	4110	4120	4120	4110	500
537	20240422	113400	11500925	4125	4125	4125	4125	0
538	20240422	113300	11500925	4125	4125	4125	4125	17
539	20240422	113200	11430800	4125	4125	4125	4125	1
540	20240422	113100	11426675	4120	4120	4120	4120	0
541	20240422	113000	11426675	4120	4120	4120	4120	0
542	20240422	112900	11426675	4120	4120	4120	4120	0
543	20240422	112800	11426675	4120	4120	4120	4120	1
544	20240422	112700	11422555	4170	4120	4170	4120	500
545	20240422	112600	9337705	4170	4170	4170	4170	0
546	20240422	112500	9337705	4170	4120	4170	4120	2
547	20240422	112400	9329415	4120	4120	4120	4120	2
548	20240422	112300	9321175	4170	4120	4170	4120	3
549	20240422	112200	9308765	4120	4120	4120	4120	0
550	20240422	112100	9308765	4120	4120	4120	4120	0
551	20240422	112000	9308765	4120	4120	4120	4120	0
552	20240422	111900	9308765	4120	4120	4120	4120	0
553	20240422	111800	9308765	4120	4120	4120	4120	0
554	20240422	111700	9308765	4120	4120	4120	4120	0
555	20240422	111600	9308765	4120	4120	4120	4120	0
556	20240422	111500	9308765	4120	4120	4120	4120	0
557	20240422	111400	9308765	4120	4120	4120	4120	0
558	20240422	111300	9308765	4120	4120	4120	4120	0
559	20240422	111200	9308765	4120	4120	4120	4120	0
560	20240422	111100	9308765	4120	4120	4120	4120	0
561	20240422	111000	9308765	4120	4120	4120	4120	0
562	20240422	110900	9308765	4120	4120	4120	4120	0
563	20240422	110800	9308765	4120	4120	4120	4120	0
564	20240422	110700	9308765	4120	4120	4120	4120	0
565	20240422	110600	9308765	4120	4120	4120	4120	0
566	20240422	110500	9308765	4120	4120	4120	4120	0
567	20240422	110400	9308765	4120	4120	4120	4120	0
568	20240422	110300	9308765	4120	4120	4120	4120	0
569	20240422	110200	9308765	4120	4120	4120	4120	0
570	20240422	110100	9308765	4120	4120	4120	4120	0
571	20240422	110000	9308765	4120	4120	4125	4120	42
572	20240422	105900	9135525	4105	4105	4105	4105	0
573	20240422	105800	9135525	4105	4105	4105	4105	0
574	20240422	105700	9135525	4105	4105	4105	4105	0
575	20240422	105600	9135525	4105	4105	4105	4105	0
576	20240422	105500	9135525	4105	4105	4105	4105	0
577	20240422	105400	9135525	4105	4105	4105	4105	0
578	20240422	105300	9135525	4105	4105	4105	4105	0
579	20240422	105200	9135525	4105	4105	4105	4105	0
580	20240422	105100	9135525	4105	4105	4105	4105	0
581	20240422	105000	9135525	4105	4105	4105	4105	0
582	20240422	104900	9135525	4105	4105	4105	4105	1
583	20240422	104800	9131420	4100	4100	4100	4100	1
584	20240422	104700	9127320	4105	4105	4105	4105	1
585	20240422	104600	9123215	4085	4085	4085	4085	188
586	20240422	104500	8355235	4095	4110	4110	4095	210
587	20240422	104400	7494115	4125	4125	4125	4125	0
588	20240422	104300	7494115	4125	4125	4125	4125	0
589	20240422	104200	7494115	4125	4125	4125	4125	0
590	20240422	104100	7494115	4125	4125	4125	4125	0
591	20240422	104000	7494115	4125	4125	4125	4125	0
592	20240422	103900	7494115	4125	4125	4125	4125	0
593	20240422	103800	7494115	4125	4125	4125	4125	0
594	20240422	103700	7494115	4125	4125	4125	4125	0
595	20240422	103600	7494115	4125	4125	4125	4125	0
596	20240422	103500	7494115	4125	4125	4125	4125	0
597	20240422	103400	7494115	4125	4125	4125	4125	0
598	20240422	103300	7494115	4125	4125	4125	4125	0
599	20240422	103200	7494115	4125	4125	4125	4125	0
600	20240422	103100	7494115	4125	4125	4125	4125	0
601	20240422	103000	7494115	4125	4125	4125	4125	0
602	20240422	102900	7494115	4125	4125	4125	4125	0
603	20240422	102800	7494115	4125	4125	4125	4125	0
604	20240422	102700	7494115	4125	4125	4125	4125	0
605	20240422	102600	7494115	4125	4125	4125	4125	0
606	20240422	102500	7494115	4125	4125	4125	4125	0
607	20240422	102400	7494115	4125	4125	4125	4125	0
608	20240422	102300	7494115	4125	4125	4125	4125	3
609	20240422	102200	7481740	4125	4125	4125	4125	0
610	20240422	102100	7481740	4125	4125	4125	4125	0
611	20240422	102000	7481740	4125	4125	4125	4125	0
612	20240422	101900	7481740	4125	4125	4125	4125	1
613	20240422	101800	7477615	4125	4125	4125	4125	0
614	20240422	101700	7477615	4125	4170	4170	4125	16
615	20240422	101600	7410940	4125	4125	4125	4125	1
616	20240422	101500	7406815	4125	4125	4125	4125	0
617	20240422	101400	7406815	4125	4125	4125	4125	0
618	20240422	101300	7406815	4125	4125	4125	4125	2
619	20240422	101200	7398565	4120	4120	4120	4120	0
620	20240422	101100	7398565	4120	4120	4120	4120	0
621	20240422	101000	7398565	4120	4120	4120	4120	0
622	20240422	100900	7398565	4120	4120	4120	4120	21
623	20240422	100800	7312045	4120	4120	4120	4120	1
624	20240422	100700	7307925	4120	4120	4120	4120	0
625	20240422	100600	7307925	4120	4120	4120	4120	1
626	20240422	100500	7303805	4120	4120	4120	4120	0
627	20240422	100400	7303805	4120	4120	4120	4120	0
628	20240422	100300	7303805	4120	4120	4120	4120	1
629	20240422	100200	7299685	4120	4120	4120	4120	1
630	20240422	100100	7295565	4170	4170	4170	4170	0
631	20240422	100000	7295565	4170	4170	4170	4170	0
632	20240422	095900	7295565	4170	4170	4170	4170	0
633	20240422	095800	7295565	4170	4170	4170	4170	0
634	20240422	095700	7295565	4170	4170	4170	4170	0
635	20240422	095600	7295565	4170	4170	4170	4170	0
636	20240422	095500	7295565	4170	4170	4170	4170	0
637	20240422	095400	7295565	4170	4170	4170	4170	0
638	20240422	095300	7295565	4170	4170	4170	4170	0
639	20240422	095200	7295565	4170	4170	4170	4170	0
640	20240422	095100	7295565	4170	4170	4170	4170	0
641	20240422	095000	7295565	4170	4170	4170	4170	0
642	20240422	094900	7295565	4170	4170	4170	4170	0
643	20240422	094800	7295565	4170	4170	4170	4170	0
644	20240422	094700	7295565	4170	4170	4170	4170	0
645	20240422	094600	7295565	4170	4170	4170	4170	0
646	20240422	094500	7295565	4170	4170	4170	4170	0
647	20240422	094400	7295565	4170	4170	4170	4170	0
648	20240422	094300	7295565	4170	4120	4170	4120	50
649	20240422	094200	7087215	4170	4170	4170	4170	0
650	20240422	094100	7087215	4170	4170	4170	4170	0
651	20240422	094000	7087215	4170	4115	4170	4115	100
652	20240422	093900	6670565	4160	4120	4160	4120	504
653	20240422	093800	4581995	4130	4130	4130	4130	0
654	20240422	093700	4581995	4130	4130	4130	4130	0
655	20240422	093600	4581995	4130	4130	4130	4130	0
656	20240422	093500	4581995	4130	4130	4130	4130	241
657	20240422	093400	3586665	4130	4130	4130	4130	0
658	20240422	093300	3586665	4130	4130	4130	4130	0
659	20240422	093200	3586665	4130	4130	4130	4130	0
660	20240422	093100	3586665	4130	4130	4130	4130	0
661	20240422	093000	3586665	4130	4130	4130	4130	0
662	20240422	092900	3586665	4130	4130	4130	4130	0
663	20240422	092800	3586665	4130	4130	4130	4130	0
664	20240422	092700	3586665	4130	4105	4130	4105	2
665	20240422	092600	3578430	4130	4130	4130	4130	0
666	20240422	092500	3578430	4130	4130	4130	4130	0
667	20240422	092400	3578430	4130	4130	4130	4130	0
668	20240422	092300	3578430	4130	4130	4130	4130	0
669	20240422	092200	3578430	4130	4130	4130	4130	0
670	20240422	092100	3578430	4130	4105	4130	4105	35
671	20240422	092000	3433905	4130	4130	4130	4130	15
672	20240422	091900	3371955	4130	4105	4130	4105	2
673	20240422	091800	3363720	4085	4085	4085	4085	1
674	20240422	091700	3359635	4085	4085	4085	4085	6
675	20240422	091600	3335125	4135	4135	4135	4135	0
676	20240422	091500	3335125	4135	4135	4135	4135	0
677	20240422	091400	3335125	4135	4135	4135	4135	0
678	20240422	091300	3335125	4135	4135	4135	4135	0
679	20240422	091200	3335125	4135	4135	4135	4135	0
680	20240422	091100	3335125	4135	4135	4135	4135	0
681	20240422	091000	3335125	4135	4135	4135	4135	0
682	20240422	090900	3335125	4135	4135	4135	4135	0
683	20240422	090800	3335125	4135	4135	4135	4135	0
684	20240422	090700	3335125	4135	4135	4135	4135	0
685	20240422	090600	3335125	4135	4135	4135	4135	0
686	20240422	090500	3335125	4135	4130	4135	4130	7
687	20240422	090400	3306210	4130	4130	4130	4130	0
688	20240422	090300	3306210	4130	4130	4130	4130	1
689	20240422	090200	3302080	4050	4105	4105	4050	800
690	20240422	090100	62025	4135	4135	4135	4135	0
691	20240422	090000	62025	4135	4135	4135	4135	15