KissMeData/317870/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	211100	226710150	19220	19220	19220	19220	449
3	20240422	211000	226710150	19220	19220	19220	19220	0
4	20240422	210900	226710150	19220	19220	19220	19220	0
5	20240422	210800	226710150	19220	19220	19220	19220	0
6	20240422	210700	226710150	19220	19220	19220	19220	0
7	20240422	210600	226710150	19220	19220	19220	19220	0
8	20240422	210500	226710150	19220	19220	19220	19220	0
9	20240422	210400	226710150	19220	19220	19220	19220	0
10	20240422	210300	226710150	19220	19220	19220	19220	0
11	20240422	210200	226710150	19220	19220	19220	19220	0
12	20240422	210100	226710150	19220	19220	19220	19220	0
13	20240422	210000	226710150	19220	19220	19220	19220	0
14	20240422	205900	226710150	19220	19220	19220	19220	0
15	20240422	205800	226710150	19220	19220	19220	19220	0
16	20240422	205700	226710150	19220	19220	19220	19220	0
17	20240422	205600	226710150	19220	19220	19220	19220	0
18	20240422	205500	226710150	19220	19220	19220	19220	0
19	20240422	205400	226710150	19220	19220	19220	19220	0
20	20240422	205300	226710150	19220	19220	19220	19220	0
21	20240422	205200	226710150	19220	19220	19220	19220	0
22	20240422	205100	226710150	19220	19220	19220	19220	0
23	20240422	205000	226710150	19220	19220	19220	19220	0
24	20240422	204900	226710150	19220	19220	19220	19220	0
25	20240422	204800	226710150	19220	19220	19220	19220	0
26	20240422	204700	226710150	19220	19220	19220	19220	0
27	20240422	204600	226710150	19220	19220	19220	19220	0
28	20240422	204500	226710150	19220	19220	19220	19220	0
29	20240422	204400	226710150	19220	19220	19220	19220	0
30	20240422	204300	226710150	19220	19220	19220	19220	0
31	20240422	204200	226710150	19220	19220	19220	19220	0
32	20240422	204100	226710150	19220	19220	19220	19220	449
33	20240422	204000	226710150	19220	19220	19220	19220	0
34	20240422	203900	226710150	19220	19220	19220	19220	0
35	20240422	203800	226710150	19220	19220	19220	19220	0
36	20240422	203700	226710150	19220	19220	19220	19220	0
37	20240422	203600	226710150	19220	19220	19220	19220	0
38	20240422	203500	226710150	19220	19220	19220	19220	0
39	20240422	203400	226710150	19220	19220	19220	19220	0
40	20240422	203300	226710150	19220	19220	19220	19220	0
41	20240422	203200	226710150	19220	19220	19220	19220	0
42	20240422	203100	226710150	19220	19220	19220	19220	0
43	20240422	203000	226710150	19220	19220	19220	19220	0
44	20240422	202900	226710150	19220	19220	19220	19220	0
45	20240422	202800	226710150	19220	19220	19220	19220	0
46	20240422	202700	226710150	19220	19220	19220	19220	0
47	20240422	202600	226710150	19220	19220	19220	19220	0
48	20240422	202500	226710150	19220	19220	19220	19220	0
49	20240422	202400	226710150	19220	19220	19220	19220	0
50	20240422	202300	226710150	19220	19220	19220	19220	0
51	20240422	202200	226710150	19220	19220	19220	19220	0
52	20240422	202100	226710150	19220	19220	19220	19220	0
53	20240422	202000	226710150	19220	19220	19220	19220	0
54	20240422	201900	226710150	19220	19220	19220	19220	0
55	20240422	201800	226710150	19220	19220	19220	19220	0
56	20240422	201700	226710150	19220	19220	19220	19220	0
57	20240422	201600	226710150	19220	19220	19220	19220	0
58	20240422	201500	226710150	19220	19220	19220	19220	0
59	20240422	201400	226710150	19220	19220	19220	19220	0
60	20240422	201300	226710150	19220	19220	19220	19220	0
61	20240422	201200	226710150	19220	19220	19220	19220	0
62	20240422	201100	226710150	19220	19220	19220	19220	449
63	20240422	201000	226710150	19220	19220	19220	19220	0
64	20240422	200900	226710150	19220	19220	19220	19220	0
65	20240422	200800	226710150	19220	19220	19220	19220	0
66	20240422	200700	226710150	19220	19220	19220	19220	0
67	20240422	200600	226710150	19220	19220	19220	19220	0
68	20240422	200500	226710150	19220	19220	19220	19220	0
69	20240422	200400	226710150	19220	19220	19220	19220	0
70	20240422	200300	226710150	19220	19220	19220	19220	0
71	20240422	200200	226710150	19220	19220	19220	19220	0
72	20240422	200100	226710150	19220	19220	19220	19220	0
73	20240422	200000	226710150	19220	19220	19220	19220	0
74	20240422	195900	226710150	19220	19220	19220	19220	0
75	20240422	195800	226710150	19220	19220	19220	19220	0
76	20240422	195700	226710150	19220	19220	19220	19220	0
77	20240422	195600	226710150	19220	19220	19220	19220	0
78	20240422	195500	226710150	19220	19220	19220	19220	0
79	20240422	195400	226710150	19220	19220	19220	19220	0
80	20240422	195300	226710150	19220	19220	19220	19220	0
81	20240422	195200	226710150	19220	19220	19220	19220	0
82	20240422	195100	226710150	19220	19220	19220	19220	0
83	20240422	195000	226710150	19220	19220	19220	19220	0
84	20240422	194900	226710150	19220	19220	19220	19220	0
85	20240422	194800	226710150	19220	19220	19220	19220	0
86	20240422	194700	226710150	19220	19220	19220	19220	0
87	20240422	194600	226710150	19220	19220	19220	19220	0
88	20240422	194500	226710150	19220	19220	19220	19220	0
89	20240422	194400	226710150	19220	19220	19220	19220	0
90	20240422	194300	226710150	19220	19220	19220	19220	0
91	20240422	194200	226710150	19220	19220	19220	19220	0
92	20240422	194100	226710150	19220	19220	19220	19220	449
93	20240422	194000	226710150	19220	19220	19220	19220	0
94	20240422	193900	226710150	19220	19220	19220	19220	0
95	20240422	193800	226710150	19220	19220	19220	19220	0
96	20240422	193700	226710150	19220	19220	19220	19220	0
97	20240422	193600	226710150	19220	19220	19220	19220	0
98	20240422	193500	226710150	19220	19220	19220	19220	0
99	20240422	193400	226710150	19220	19220	19220	19220	0
100	20240422	193300	226710150	19220	19220	19220	19220	0
101	20240422	193200	226710150	19220	19220	19220	19220	0
102	20240422	193100	226710150	19220	19220	19220	19220	0
103	20240422	193000	226710150	19220	19220	19220	19220	0
104	20240422	192900	226710150	19220	19220	19220	19220	0
105	20240422	192800	226710150	19220	19220	19220	19220	0
106	20240422	192700	226710150	19220	19220	19220	19220	0
107	20240422	192600	226710150	19220	19220	19220	19220	0
108	20240422	192500	226710150	19220	19220	19220	19220	0
109	20240422	192400	226710150	19220	19220	19220	19220	0
110	20240422	192300	226710150	19220	19220	19220	19220	0
111	20240422	192200	226710150	19220	19220	19220	19220	0
112	20240422	192100	226710150	19220	19220	19220	19220	0
113	20240422	192000	226710150	19220	19220	19220	19220	0
114	20240422	191900	226710150	19220	19220	19220	19220	0
115	20240422	191800	226710150	19220	19220	19220	19220	0
116	20240422	191700	226710150	19220	19220	19220	19220	0
117	20240422	191600	226710150	19220	19220	19220	19220	0
118	20240422	191500	226710150	19220	19220	19220	19220	0
119	20240422	191400	226710150	19220	19220	19220	19220	0
120	20240422	191300	226710150	19220	19220	19220	19220	0
121	20240422	191200	226710150	19220	19220	19220	19220	0
122	20240422	191100	226710150	19220	19220	19220	19220	449
123	20240422	191000	226710150	19220	19220	19220	19220	0
124	20240422	190900	226710150	19220	19220	19220	19220	0
125	20240422	190800	226710150	19220	19220	19220	19220	0
126	20240422	190700	226710150	19220	19220	19220	19220	0
127	20240422	190600	226710150	19220	19220	19220	19220	0
128	20240422	190500	226710150	19220	19220	19220	19220	0
129	20240422	190400	226710150	19220	19220	19220	19220	0
130	20240422	190300	226710150	19220	19220	19220	19220	0
131	20240422	190200	226710150	19220	19220	19220	19220	0
132	20240422	190100	226710150	19220	19220	19220	19220	0
133	20240422	190000	226710150	19220	19220	19220	19220	0
134	20240422	185900	226710150	19220	19220	19220	19220	0
135	20240422	185800	226710150	19220	19220	19220	19220	0
136	20240422	185700	226710150	19220	19220	19220	19220	0
137	20240422	185600	226710150	19220	19220	19220	19220	0
138	20240422	185500	226710150	19220	19220	19220	19220	0
139	20240422	185400	226710150	19220	19220	19220	19220	0
140	20240422	185300	226710150	19220	19220	19220	19220	0
141	20240422	185200	226710150	19220	19220	19220	19220	0
142	20240422	185100	226710150	19220	19220	19220	19220	0
143	20240422	185000	226710150	19220	19220	19220	19220	0
144	20240422	184900	226710150	19220	19220	19220	19220	0
145	20240422	184800	226710150	19220	19220	19220	19220	0
146	20240422	184700	226710150	19220	19220	19220	19220	0
147	20240422	184600	226710150	19220	19220	19220	19220	0
148	20240422	184500	226710150	19220	19220	19220	19220	0
149	20240422	184400	226710150	19220	19220	19220	19220	0
150	20240422	184300	226710150	19220	19220	19220	19220	0
151	20240422	184200	226710150	19220	19220	19220	19220	0
152	20240422	184100	226710150	19220	19220	19220	19220	449
153	20240422	184000	226710150	19220	19220	19220	19220	0
154	20240422	183900	226710150	19220	19220	19220	19220	0
155	20240422	183800	226710150	19220	19220	19220	19220	0
156	20240422	183700	226710150	19220	19220	19220	19220	0
157	20240422	183600	226710150	19220	19220	19220	19220	0
158	20240422	183500	226710150	19220	19220	19220	19220	0
159	20240422	183400	226710150	19220	19220	19220	19220	0
160	20240422	183300	226710150	19220	19220	19220	19220	0
161	20240422	183200	226710150	19220	19220	19220	19220	0
162	20240422	183100	226710150	19220	19220	19220	19220	0
163	20240422	183000	226710150	19220	19220	19220	19220	0
164	20240422	182900	226710150	19220	19220	19220	19220	0
165	20240422	182800	226710150	19220	19220	19220	19220	0
166	20240422	182700	226710150	19220	19220	19220	19220	0
167	20240422	182600	226710150	19220	19220	19220	19220	0
168	20240422	182500	226710150	19220	19220	19220	19220	0
169	20240422	182400	226710150	19220	19220	19220	19220	0
170	20240422	182300	226710150	19220	19220	19220	19220	0
171	20240422	182200	226710150	19220	19220	19220	19220	0
172	20240422	182100	226710150	19220	19220	19220	19220	0
173	20240422	182000	226710150	19220	19220	19220	19220	0
174	20240422	181900	226710150	19220	19220	19220	19220	0
175	20240422	181800	226710150	19220	19220	19220	19220	0
176	20240422	181700	226710150	19220	19220	19220	19220	0
177	20240422	181600	226710150	19220	19220	19220	19220	0
178	20240422	181500	226710150	19220	19220	19220	19220	0
179	20240422	181400	226710150	19220	19220	19220	19220	0
180	20240422	181300	226710150	19220	19220	19220	19220	0
181	20240422	181200	226710150	19220	19220	19220	19220	0
182	20240422	181100	226710150	19220	19220	19220	19220	449
183	20240422	181000	226710150	19220	19220	19220	19220	0
184	20240422	180900	226710150	19220	19220	19220	19220	0
185	20240422	180800	226710150	19220	19220	19220	19220	0
186	20240422	180700	226710150	19220	19220	19220	19220	0
187	20240422	180600	226710150	19220	19220	19220	19220	0
188	20240422	180500	226710150	19220	19220	19220	19220	0
189	20240422	180400	226710150	19220	19220	19220	19220	0
190	20240422	180300	226710150	19220	19220	19220	19220	0
191	20240422	180200	226710150	19220	19220	19220	19220	0
192	20240422	180100	226710150	19220	19220	19220	19220	0
193	20240422	180000	226710150	19220	19220	19220	19220	0
194	20240422	175900	226710150	19220	19220	19220	19220	0
195	20240422	175800	226710150	19220	19220	19220	19220	0
196	20240422	175700	226710150	19220	19220	19220	19220	0
197	20240422	175600	226710150	19220	19220	19220	19220	0
198	20240422	175500	226710150	19220	19220	19220	19220	0
199	20240422	175400	226710150	19220	19220	19220	19220	0
200	20240422	175300	226710150	19220	19220	19220	19220	0
201	20240422	175200	226710150	19220	19220	19220	19220	0
202	20240422	175100	226710150	19220	19220	19220	19220	0
203	20240422	175000	226710150	19220	19220	19220	19220	0
204	20240422	174900	226710150	19220	19220	19220	19220	0
205	20240422	174800	226710150	19220	19220	19220	19220	0
206	20240422	174700	226710150	19220	19220	19220	19220	0
207	20240422	174600	226710150	19220	19220	19220	19220	0
208	20240422	174500	226710150	19220	19220	19220	19220	0
209	20240422	174400	226710150	19220	19220	19220	19220	0
210	20240422	174300	226710150	19220	19220	19220	19220	0
211	20240422	174200	226710150	19220	19220	19220	19220	0
212	20240422	174100	226710150	19220	19220	19220	19220	449
213	20240422	174000	226710150	19220	19220	19220	19220	0
214	20240422	173900	226710150	19220	19220	19220	19220	0
215	20240422	173800	226710150	19220	19220	19220	19220	0
216	20240422	173700	226710150	19220	19220	19220	19220	0
217	20240422	173600	226710150	19220	19220	19220	19220	0
218	20240422	173500	226710150	19220	19220	19220	19220	0
219	20240422	173400	226710150	19220	19220	19220	19220	0
220	20240422	173300	226710150	19220	19220	19220	19220	0
221	20240422	173200	226710150	19220	19220	19220	19220	0
222	20240422	173100	226710150	19220	19220	19220	19220	0
223	20240422	173000	226710150	19220	19220	19220	19220	0
224	20240422	172900	226710150	19220	19220	19220	19220	0
225	20240422	172800	226710150	19220	19220	19220	19220	0
226	20240422	172700	226710150	19220	19220	19220	19220	0
227	20240422	172600	226710150	19220	19220	19220	19220	0
228	20240422	172500	226710150	19220	19220	19220	19220	0
229	20240422	172400	226710150	19220	19220	19220	19220	0
230	20240422	172300	226710150	19220	19220	19220	19220	0
231	20240422	172200	226710150	19220	19220	19220	19220	0
232	20240422	172100	226710150	19220	19220	19220	19220	0
233	20240422	172000	226710150	19220	19220	19220	19220	0
234	20240422	171900	226710150	19220	19220	19220	19220	0
235	20240422	171800	226710150	19220	19220	19220	19220	0
236	20240422	171700	226710150	19220	19220	19220	19220	0
237	20240422	171600	226710150	19220	19220	19220	19220	0
238	20240422	171500	226710150	19220	19220	19220	19220	0
239	20240422	171400	226710150	19220	19220	19220	19220	0
240	20240422	171300	226710150	19220	19220	19220	19220	0
241	20240422	171200	226710150	19220	19220	19220	19220	0
242	20240422	171100	226710150	19220	19220	19220	19220	449
243	20240422	171000	226710150	19220	19220	19220	19220	0
244	20240422	170900	226710150	19220	19220	19220	19220	0
245	20240422	170800	226710150	19220	19220	19220	19220	0
246	20240422	170700	226710150	19220	19220	19220	19220	0
247	20240422	170600	226710150	19220	19220	19220	19220	0
248	20240422	170500	226710150	19220	19220	19220	19220	0
249	20240422	170400	226710150	19220	19220	19220	19220	0
250	20240422	170300	226710150	19220	19220	19220	19220	0
251	20240422	170200	226710150	19220	19220	19220	19220	0
252	20240422	170100	226710150	19220	19220	19220	19220	0
253	20240422	170000	226710150	19220	19220	19220	19220	0
254	20240422	165900	226710150	19220	19220	19220	19220	0
255	20240422	165800	226710150	19220	19220	19220	19220	0
256	20240422	165700	226710150	19220	19220	19220	19220	0
257	20240422	165600	226710150	19220	19220	19220	19220	0
258	20240422	165500	226710150	19220	19220	19220	19220	0
259	20240422	165400	226710150	19220	19220	19220	19220	0
260	20240422	165300	226710150	19220	19220	19220	19220	0
261	20240422	165200	226710150	19220	19220	19220	19220	0
262	20240422	165100	226710150	19220	19220	19220	19220	0
263	20240422	165000	226710150	19220	19220	19220	19220	0
264	20240422	164900	226710150	19220	19220	19220	19220	0
265	20240422	164800	226710150	19220	19220	19220	19220	0
266	20240422	164700	226710150	19220	19220	19220	19220	0
267	20240422	164600	226710150	19220	19220	19220	19220	0
268	20240422	164500	226710150	19220	19220	19220	19220	0
269	20240422	164400	226710150	19220	19220	19220	19220	0
270	20240422	164300	226710150	19220	19220	19220	19220	0
271	20240422	164200	226710150	19220	19220	19220	19220	0
272	20240422	164100	226710150	19220	19220	19220	19220	449
273	20240422	164000	226710150	19220	19220	19220	19220	0
274	20240422	163900	226710150	19220	19220	19220	19220	0
275	20240422	163800	226710150	19220	19220	19220	19220	0
276	20240422	163700	226710150	19220	19220	19220	19220	0
277	20240422	163600	226710150	19220	19220	19220	19220	0
278	20240422	163500	226710150	19220	19220	19220	19220	0
279	20240422	163400	226710150	19220	19220	19220	19220	0
280	20240422	163300	226710150	19220	19220	19220	19220	0
281	20240422	163200	226710150	19220	19220	19220	19220	0
282	20240422	163100	226710150	19220	19220	19220	19220	0
283	20240422	163000	226710150	19220	19220	19220	19220	0
284	20240422	162900	226710150	19220	19220	19220	19220	0
285	20240422	162800	226710150	19220	19220	19220	19220	0
286	20240422	162700	226710150	19220	19220	19220	19220	0
287	20240422	162600	226710150	19220	19220	19220	19220	0
288	20240422	162500	226710150	19220	19220	19220	19220	0
289	20240422	162400	226710150	19220	19220	19220	19220	0
290	20240422	162300	226710150	19220	19220	19220	19220	0
291	20240422	162200	226710150	19220	19220	19220	19220	0
292	20240422	162100	226710150	19220	19220	19220	19220	0
293	20240422	162000	226710150	19220	19220	19220	19220	0
294	20240422	161900	226710150	19220	19220	19220	19220	0
295	20240422	161800	226710150	19220	19220	19220	19220	0
296	20240422	161700	226710150	19220	19220	19220	19220	0
297	20240422	161600	226710150	19220	19220	19220	19220	0
298	20240422	161500	226710150	19220	19220	19220	19220	0
299	20240422	161400	226710150	19220	19220	19220	19220	0
300	20240422	161300	226710150	19220	19220	19220	19220	0
301	20240422	161200	226710150	19220	19220	19220	19220	0
302	20240422	161100	226710150	19220	19220	19220	19220	449
303	20240422	161000	226710150	19220	19220	19220	19220	0
304	20240422	160900	226710150	19220	19220	19220	19220	0
305	20240422	160800	226710150	19220	19220	19220	19220	0
306	20240422	160700	226710150	19220	19220	19220	19220	0
307	20240422	160600	226710150	19220	19220	19220	19220	0
308	20240422	160500	226710150	19220	19220	19220	19220	0
309	20240422	160400	226710150	19220	19220	19220	19220	0
310	20240422	160300	226710150	19220	19220	19220	19220	0
311	20240422	160200	226710150	19220	19220	19220	19220	0
312	20240422	160100	226710150	19220	19220	19220	19220	0
313	20240422	160000	226710150	19220	19220	19220	19220	0
314	20240422	155900	226710150	19220	19220	19220	19220	0
315	20240422	155800	226710150	19220	19220	19220	19220	0
316	20240422	155700	226710150	19220	19220	19220	19220	0
317	20240422	155600	226710150	19220	19220	19220	19220	0
318	20240422	155500	226710150	19220	19220	19220	19220	0
319	20240422	155400	226710150	19220	19220	19220	19220	0
320	20240422	155300	226710150	19220	19220	19220	19220	0
321	20240422	155200	226710150	19220	19220	19220	19220	0
322	20240422	155100	226710150	19220	19220	19220	19220	0
323	20240422	155000	226710150	19220	19220	19220	19220	0
324	20240422	154900	226710150	19220	19220	19220	19220	0
325	20240422	154800	226710150	19220	19220	19220	19220	0
326	20240422	154700	226710150	19220	19220	19220	19220	0
327	20240422	154600	226710150	19220	19220	19220	19220	0
328	20240422	154500	226710150	19220	19220	19220	19220	0
329	20240422	154400	226710150	19220	19220	19220	19220	0
330	20240422	154300	226710150	19220	19220	19220	19220	0
331	20240422	154200	226710150	19220	19220	19220	19220	0
332	20240422	154100	226710150	19220	19220	19220	19220	449
333	20240422	154000	226710150	19220	19220	19220	19220	0
334	20240422	153900	226710150	19220	19220	19220	19220	0
335	20240422	153800	226710150	19220	19220	19220	19220	0
336	20240422	153700	226710150	19220	19220	19220	19220	0
337	20240422	153600	226710150	19220	19220	19220	19220	0
338	20240422	153500	226710150	19220	19220	19220	19220	0
339	20240422	153400	226710150	19220	19220	19220	19220	0
340	20240422	153300	226710150	19220	19220	19220	19220	0
341	20240422	153200	226710150	19220	19220	19220	19220	0
342	20240422	153100	226710150	19220	19220	19220	19220	0
343	20240422	153000	226710150	19220	19220	19220	19220	449
344	20240422	152900	218080370	19150	19150	19150	19150	0
345	20240422	152800	218080370	19150	19150	19150	19150	0
346	20240422	152700	218080370	19150	19150	19150	19150	0
347	20240422	152600	218080370	19150	19150	19150	19150	0
348	20240422	152500	218080370	19150	19150	19150	19150	0
349	20240422	152400	218080370	19150	19150	19150	19150	0
350	20240422	152300	218080370	19150	19150	19150	19150	0
351	20240422	152200	218080370	19150	19150	19150	19150	0
352	20240422	152100	218080370	19150	19150	19150	19150	0
353	20240422	152000	218080370	19150	19150	19150	19150	0
354	20240422	151900	218080370	19150	19150	19220	19150	175
355	20240422	151800	214720160	19150	19180	19180	19120	534
356	20240422	151700	204479620	19180	19180	19180	19180	6
357	20240422	151600	204364540	19230	19230	19230	19230	0
358	20240422	151500	204364540	19230	19230	19230	19230	0
359	20240422	151400	204364540	19230	19230	19230	19230	0
360	20240422	151300	204364540	19230	19230	19230	19230	0
361	20240422	151200	204364540	19230	19230	19230	19230	0
362	20240422	151100	204364540	19230	19230	19230	19230	0
363	20240422	151000	204364540	19230	19230	19230	19230	0
364	20240422	150900	204364540	19230	19230	19230	19230	20
365	20240422	150800	203979940	19180	19180	19180	19180	0
366	20240422	150700	203979940	19180	19180	19180	19180	0
367	20240422	150600	203979940	19180	19180	19180	19180	0
368	20240422	150500	203979940	19180	19180	19180	19180	4
369	20240422	150400	203903220	19180	19180	19180	19180	66
370	20240422	150300	202637340	19120	19120	19120	19120	0
371	20240422	150200	202637340	19120	19120	19120	19120	0
372	20240422	150100	202637340	19120	19120	19120	19120	0
373	20240422	150000	202637340	19120	19120	19120	19120	0
374	20240422	145900	202637340	19120	19150	19150	19120	250
375	20240422	145800	197851340	19110	19110	19110	19110	0
376	20240422	145700	197851340	19110	19110	19110	19110	0
377	20240422	145600	197851340	19110	19110	19110	19110	50
378	20240422	145500	196895840	19140	19140	19140	19140	16
379	20240422	145400	196589600	19110	19110	19110	19110	200
380	20240422	145300	192767600	19110	19110	19110	19110	0
381	20240422	145200	192767600	19110	19110	19110	19110	4
382	20240422	145100	192691160	19110	19110	19110	19110	0
383	20240422	145000	192691160	19110	19110	19110	19110	0
384	20240422	144900	192691160	19110	19110	19110	19110	287
385	20240422	144800	187206590	19110	19110	19110	19110	0
386	20240422	144700	187206590	19110	19110	19110	19110	0
387	20240422	144600	187206590	19110	19110	19110	19110	0
388	20240422	144500	187206590	19110	19130	19130	19110	810
389	20240422	144400	171721460	19110	19110	19110	19110	0
390	20240422	144300	171721460	19110	19110	19110	19110	0
391	20240422	144200	171721460	19110	19110	19110	19110	0
392	20240422	144100	171721460	19110	19110	19110	19110	0
393	20240422	144000	171721460	19110	19110	19110	19110	0
394	20240422	143900	171721460	19110	19110	19110	19110	0
395	20240422	143800	171721460	19110	19110	19110	19110	0
396	20240422	143700	171721460	19110	19110	19110	19110	0
397	20240422	143600	171721460	19110	19110	19110	19110	0
398	20240422	143500	171721460	19110	19120	19120	19110	489
399	20240422	143400	162376490	19120	19120	19120	19120	0
400	20240422	143300	162376490	19120	19120	19120	19120	0
401	20240422	143200	162376490	19120	19120	19120	19120	74
402	20240422	143100	160961610	19110	19110	19110	19110	10
403	20240422	143000	160770510	19110	19110	19110	19110	1
404	20240422	142900	160751400	19220	19220	19220	19220	0
405	20240422	142800	160751400	19220	19220	19220	19220	0
406	20240422	142700	160751400	19220	19220	19220	19220	20
407	20240422	142600	160367000	19120	19220	19230	19120	40
408	20240422	142500	159601150	19120	19120	19120	19120	31
409	20240422	142400	159008430	19120	19120	19120	19120	1
410	20240422	142300	158989310	19220	19220	19220	19220	0
411	20240422	142200	158989310	19220	19220	19220	19220	0
412	20240422	142100	158989310	19220	19220	19220	19220	0
413	20240422	142000	158989310	19220	19220	19220	19220	0
414	20240422	141900	158989310	19220	19220	19220	19220	0
415	20240422	141800	158989310	19220	19220	19220	19220	0
416	20240422	141700	158989310	19220	19220	19220	19220	0
417	20240422	141600	158989310	19220	19220	19220	19220	0
418	20240422	141500	158989310	19220	19220	19220	19220	0
419	20240422	141400	158989310	19220	19220	19220	19220	0
420	20240422	141300	158989310	19220	19220	19220	19220	0
421	20240422	141200	158989310	19220	19220	19220	19220	0
422	20240422	141100	158989310	19220	19220	19220	19220	0
423	20240422	141000	158989310	19220	19220	19220	19220	0
424	20240422	140900	158989310	19220	19220	19220	19220	0
425	20240422	140800	158989310	19220	19220	19220	19220	0
426	20240422	140700	158989310	19220	19220	19220	19220	0
427	20240422	140600	158989310	19220	19220	19220	19220	0
428	20240422	140500	158989310	19220	19220	19220	19220	0
429	20240422	140400	158989310	19220	19220	19220	19220	0
430	20240422	140300	158989310	19220	19220	19220	19220	0
431	20240422	140200	158989310	19220	19220	19220	19220	0
432	20240422	140100	158989310	19220	19220	19220	19220	1
433	20240422	140000	158970090	19110	19110	19110	19110	0
434	20240422	135900	158970090	19110	19110	19110	19110	0
435	20240422	135800	158970090	19110	19110	19110	19110	0
436	20240422	135700	158970090	19110	19110	19110	19110	19
437	20240422	135600	158607000	19110	19140	19140	19100	283
438	20240422	135500	153196940	19140	19140	19140	19140	0
439	20240422	135400	153196940	19140	19140	19140	19140	0
440	20240422	135300	153196940	19140	19140	19140	19140	0
441	20240422	135200	153196940	19140	19140	19140	19140	68
442	20240422	135100	151895420	19140	19160	19160	19140	332
443	20240422	135000	145539100	19160	19160	19160	19160	0
444	20240422	134900	145539100	19160	19160	19160	19160	0
445	20240422	134800	145539100	19160	19160	19160	19160	0
446	20240422	134700	145539100	19160	19160	19160	19160	0
447	20240422	134600	145539100	19160	19160	19160	19160	0
448	20240422	134500	145539100	19160	19160	19160	19160	0
449	20240422	134400	145539100	19160	19160	19160	19160	0
450	20240422	134300	145539100	19160	19160	19160	19160	0
451	20240422	134200	145539100	19160	19160	19160	19160	0
452	20240422	134100	145539100	19160	19160	19160	19160	0
453	20240422	134000	145539100	19160	19160	19160	19160	0
454	20240422	133900	145539100	19160	19160	19160	19160	0
455	20240422	133800	145539100	19160	19160	19160	19160	0
456	20240422	133700	145539100	19160	19160	19160	19160	0
457	20240422	133600	145539100	19160	19160	19160	19160	0
458	20240422	133500	145539100	19160	19160	19160	19160	0
459	20240422	133400	145539100	19160	19160	19160	19160	0
460	20240422	133300	145539100	19160	19160	19160	19160	0
461	20240422	133200	145539100	19160	19200	19200	19160	200
462	20240422	133100	141704620	19200	19200	19200	19200	5
463	20240422	133000	141608620	19160	19160	19160	19160	0
464	20240422	132900	141608620	19160	19160	19160	19160	0
465	20240422	132800	141608620	19160	19160	19160	19160	0
466	20240422	132700	141608620	19160	19160	19160	19160	0
467	20240422	132600	141608620	19160	19160	19160	19160	0
468	20240422	132500	141608620	19160	19160	19160	19160	0
469	20240422	132400	141608620	19160	19160	19160	19160	0
470	20240422	132300	141608620	19160	19160	19160	19160	0
471	20240422	132200	141608620	19160	19160	19160	19160	0
472	20240422	132100	141608620	19160	19160	19160	19160	0
473	20240422	132000	141608620	19160	19160	19160	19160	0
474	20240422	131900	141608620	19160	19160	19160	19160	0
475	20240422	131800	141608620	19160	19160	19160	19160	0
476	20240422	131700	141608620	19160	19160	19160	19160	0
477	20240422	131600	141608620	19160	19160	19160	19160	0
478	20240422	131500	141608620	19160	19160	19160	19160	0
479	20240422	131400	141608620	19160	19160	19160	19160	0
480	20240422	131300	141608620	19160	19160	19160	19160	0
481	20240422	131200	141608620	19160	19160	19160	19160	0
482	20240422	131100	141608620	19160	19160	19160	19160	0
483	20240422	131000	141608620	19160	19160	19160	19160	0
484	20240422	130900	141608620	19160	19160	19160	19160	0
485	20240422	130800	141608620	19160	19160	19160	19160	0
486	20240422	130700	141608620	19160	19160	19160	19160	0
487	20240422	130600	141608620	19160	19160	19160	19160	0
488	20240422	130500	141608620	19160	19160	19160	19160	0
489	20240422	130400	141608620	19160	19180	19180	19160	190
490	20240422	130300	137967220	19250	19250	19250	19250	0
491	20240422	130200	137967220	19250	19250	19250	19250	0
492	20240422	130100	137967220	19250	19250	19250	19250	0
493	20240422	130000	137967220	19250	19250	19250	19250	0
494	20240422	125900	137967220	19250	19250	19250	19250	0
495	20240422	125800	137967220	19250	19250	19250	19250	0
496	20240422	125700	137967220	19250	19250	19250	19250	0
497	20240422	125600	137967220	19250	19250	19250	19250	0
498	20240422	125500	137967220	19250	19250	19250	19250	0
499	20240422	125400	137967220	19250	19250	19250	19250	0
500	20240422	125300	137967220	19250	19250	19250	19250	0
501	20240422	125200	137967220	19250	19250	19250	19250	0
502	20240422	125100	137967220	19250	19250	19250	19250	0
503	20240422	125000	137967220	19250	19250	19250	19250	0
504	20240422	124900	137967220	19250	19250	19250	19250	0
505	20240422	124800	137967220	19250	19250	19250	19250	0
506	20240422	124700	137967220	19250	19250	19250	19250	0
507	20240422	124600	137967220	19250	19250	19250	19250	0
508	20240422	124500	137967220	19250	19250	19250	19250	0
509	20240422	124400	137967220	19250	19250	19250	19250	0
510	20240422	124300	137967220	19250	19250	19250	19250	0
511	20240422	124200	137967220	19250	19250	19250	19250	0
512	20240422	124100	137967220	19250	19250	19250	19250	0
513	20240422	124000	137967220	19250	19250	19250	19250	20
514	20240422	123900	137582220	19250	19250	19250	19250	0
515	20240422	123800	137582220	19250	19250	19250	19250	0
516	20240422	123700	137582220	19250	19250	19250	19250	0
517	20240422	123600	137582220	19250	19250	19250	19250	1
518	20240422	123500	137562970	19200	19200	19200	19200	154
519	20240422	123400	134606170	19200	19200	19200	19200	0
520	20240422	123300	134606170	19200	19200	19200	19200	0
521	20240422	123200	134606170	19200	19200	19200	19200	0
522	20240422	123100	134606170	19200	19200	19200	19200	0
523	20240422	123000	134606170	19200	19200	19200	19200	0
524	20240422	122900	134606170	19200	19200	19200	19200	0
525	20240422	122800	134606170	19200	19200	19200	19200	0
526	20240422	122700	134606170	19200	19200	19200	19200	0
527	20240422	122600	134606170	19200	19200	19200	19200	0
528	20240422	122500	134606170	19200	19200	19200	19200	0
529	20240422	122400	134606170	19200	19200	19200	19200	102
530	20240422	122300	132647770	19190	19190	19190	19190	0
531	20240422	122200	132647770	19190	19190	19190	19190	10
532	20240422	122100	132455870	19190	19190	19190	19190	0
533	20240422	122000	132455870	19190	19190	19190	19190	0
534	20240422	121900	132455870	19190	19190	19190	19190	0
535	20240422	121800	132455870	19190	19190	19190	19190	0
536	20240422	121700	132455870	19190	19190	19190	19190	0
537	20240422	121600	132455870	19190	19190	19190	19190	0
538	20240422	121500	132455870	19190	19190	19190	19190	0
539	20240422	121400	132455870	19190	19190	19190	19190	0
540	20240422	121300	132455870	19190	19190	19190	19190	0
541	20240422	121200	132455870	19190	19190	19190	19190	24
542	20240422	121100	131995310	19200	19200	19200	19200	0
543	20240422	121000	131995310	19200	19200	19200	19200	0
544	20240422	120900	131995310	19200	19200	19200	19200	0
545	20240422	120800	131995310	19200	19200	19200	19200	0
546	20240422	120700	131995310	19200	19200	19200	19200	0
547	20240422	120600	131995310	19200	19200	19200	19200	0
548	20240422	120500	131995310	19200	19200	19200	19200	0
549	20240422	120400	131995310	19200	19200	19200	19200	0
550	20240422	120300	131995310	19200	19200	19200	19200	0
551	20240422	120200	131995310	19200	19200	19200	19200	0
552	20240422	120100	131995310	19200	19200	19200	19200	0
553	20240422	120000	131995310	19200	19200	19200	19200	0
554	20240422	115900	131995310	19200	19200	19200	19200	0
555	20240422	115800	131995310	19200	19200	19200	19200	0
556	20240422	115700	131995310	19200	19200	19200	19200	0
557	20240422	115600	131995310	19200	19200	19200	19200	0
558	20240422	115500	131995310	19200	19200	19200	19200	0
559	20240422	115400	131995310	19200	19200	19200	19200	0
560	20240422	115300	131995310	19200	19200	19200	19200	0
561	20240422	115200	131995310	19200	19200	19200	19200	0
562	20240422	115100	131995310	19200	19200	19200	19200	0
563	20240422	115000	131995310	19200	19200	19200	19200	0
564	20240422	114900	131995310	19200	19200	19200	19200	0
565	20240422	114800	131995310	19200	19200	19200	19200	0
566	20240422	114700	131995310	19200	19200	19200	19200	0
567	20240422	114600	131995310	19200	19200	19250	19200	179
568	20240422	114500	128556560	19200	19200	19200	19200	0
569	20240422	114400	128556560	19200	19200	19200	19200	0
570	20240422	114300	128556560	19200	19200	19200	19200	0
571	20240422	114200	128556560	19200	19200	19200	19200	0
572	20240422	114100	128556560	19200	19200	19200	19200	0
573	20240422	114000	128556560	19200	19200	19200	19200	0
574	20240422	113900	128556560	19200	19200	19200	19200	0
575	20240422	113800	128556560	19200	19200	19200	19200	0
576	20240422	113700	128556560	19200	19200	19200	19200	0
577	20240422	113600	128556560	19200	19200	19200	19200	0
578	20240422	113500	128556560	19200	19200	19200	19200	0
579	20240422	113400	128556560	19200	19200	19200	19200	0
580	20240422	113300	128556560	19200	19200	19200	19200	0
581	20240422	113200	128556560	19200	19200	19200	19200	0
582	20240422	113100	128556560	19200	19200	19200	19200	0
583	20240422	113000	128556560	19200	19200	19200	19200	72
584	20240422	112900	127174160	19120	19120	19120	19120	0
585	20240422	112800	127174160	19120	19120	19120	19120	0
586	20240422	112700	127174160	19120	19120	19120	19120	0
587	20240422	112600	127174160	19120	19120	19120	19120	0
588	20240422	112500	127174160	19120	19120	19120	19120	0
589	20240422	112400	127174160	19120	19120	19120	19120	2
590	20240422	112300	127135920	19120	19120	19120	19120	0
591	20240422	112200	127135920	19120	19120	19120	19120	3
592	20240422	112100	127078560	19090	19090	19090	19090	0
593	20240422	112000	127078560	19090	19090	19090	19090	0
594	20240422	111900	127078560	19090	19090	19090	19090	1
595	20240422	111800	127059470	19080	19080	19080	19080	0
596	20240422	111700	127059470	19080	19080	19080	19080	0
597	20240422	111600	127059470	19080	19080	19080	19080	0
598	20240422	111500	127059470	19080	19080	19080	19080	0
599	20240422	111400	127059470	19080	19080	19080	19080	0
600	20240422	111300	127059470	19080	19080	19080	19080	0
601	20240422	111200	127059470	19080	19080	19080	19080	0
602	20240422	111100	127059470	19080	19080	19080	19080	5
603	20240422	111000	126964070	19080	19080	19080	19080	5
604	20240422	110900	126868670	19080	19080	19080	19080	0
605	20240422	110800	126868670	19080	19080	19080	19080	0
606	20240422	110700	126868670	19080	19080	19080	19080	0
607	20240422	110600	126868670	19080	19200	19200	19080	460
608	20240422	110500	118081630	19130	19130	19130	19130	0
609	20240422	110400	118081630	19130	19130	19130	19130	0
610	20240422	110300	118081630	19130	19130	19130	19130	0
611	20240422	110200	118081630	19130	19130	19130	19130	0
612	20240422	110100	118081630	19130	19130	19130	19130	0
613	20240422	110000	118081630	19130	19130	19130	19130	0
614	20240422	105900	118081630	19130	19130	19130	19130	17
615	20240422	105800	117756420	19130	19130	19130	19130	61
616	20240422	105700	116589490	19140	19140	19140	19140	0
617	20240422	105600	116589490	19140	19140	19140	19140	0
618	20240422	105500	116589490	19140	19140	19140	19140	0
619	20240422	105400	116589490	19140	19140	19140	19140	0
620	20240422	105300	116589490	19140	19140	19140	19140	0
621	20240422	105200	116589490	19140	19140	19140	19140	0
622	20240422	105100	116589490	19140	19140	19140	19140	0
623	20240422	105000	116589490	19140	19140	19140	19140	0
624	20240422	104900	116589490	19140	19130	19140	19130	329
625	20240422	104800	110292520	19130	19130	19130	19130	0
626	20240422	104700	110292520	19130	19130	19130	19130	0
627	20240422	104600	110292520	19130	19130	19130	19130	0
628	20240422	104500	110292520	19130	19130	19130	19130	0
629	20240422	104400	110292520	19130	19130	19130	19130	0
630	20240422	104300	110292520	19130	19130	19130	19130	0
631	20240422	104200	110292520	19130	19130	19130	19130	0
632	20240422	104100	110292520	19130	19130	19130	19130	0
633	20240422	104000	110292520	19130	19130	19130	19130	500
634	20240422	103900	100727520	19130	19130	19130	19130	0
635	20240422	103800	100727520	19130	19130	19130	19130	0
636	20240422	103700	100727520	19130	19130	19130	19130	0
637	20240422	103600	100727520	19130	19130	19130	19130	0
638	20240422	103500	100727520	19130	19130	19130	19130	0
639	20240422	103400	100727520	19130	19130	19130	19130	0
640	20240422	103300	100727520	19130	19130	19130	19130	0
641	20240422	103200	100727520	19130	19130	19130	19130	0
642	20240422	103100	100727520	19130	19130	19130	19130	0
643	20240422	103000	100727520	19130	19130	19130	19130	0
644	20240422	102900	100727520	19130	19060	19130	19060	20
645	20240422	102800	100345880	19060	19060	19060	19060	150
646	20240422	102700	97486880	19060	19060	19060	19060	0
647	20240422	102600	97486880	19060	19050	19060	19050	10
648	20240422	102500	97296310	19100	19100	19100	19100	0
649	20240422	102400	97296310	19100	19100	19100	19100	0
650	20240422	102300	97296310	19100	19100	19100	19100	0
651	20240422	102200	97296310	19100	19100	19100	19100	0
652	20240422	102100	97296310	19100	19100	19100	19100	0
653	20240422	102000	97296310	19100	19100	19100	19100	0
654	20240422	101900	97296310	19100	19050	19100	18950	1040
655	20240422	101800	77529660	19050	19050	19050	19050	0
656	20240422	101700	77529660	19050	19050	19050	19050	0
657	20240422	101600	77529660	19050	19050	19050	19050	0
658	20240422	101500	77529660	19050	19050	19050	19050	0
659	20240422	101400	77529660	19050	19050	19050	19050	1
660	20240422	101300	77510610	19050	19050	19050	19050	0
661	20240422	101200	77510610	19050	19050	19050	19050	0
662	20240422	101100	77510610	19050	19050	19050	19050	0
663	20240422	101000	77510610	19050	19050	19050	19050	143
664	20240422	100900	74786460	19000	19000	19000	19000	0
665	20240422	100800	74786460	19000	19000	19000	19000	0
666	20240422	100700	74786460	19000	19030	19030	19000	300
667	20240422	100600	69084060	19050	19050	19050	19050	50
668	20240422	100500	68131560	19050	19050	19050	19050	0
669	20240422	100400	68131560	19050	19050	19050	19050	0
670	20240422	100300	68131560	19050	19050	19050	19050	0
671	20240422	100200	68131560	19050	19050	19050	19050	0
672	20240422	100100	68131560	19050	19050	19050	19050	0
673	20240422	100000	68131560	19050	19050	19050	19050	0
674	20240422	095900	68131560	19050	19050	19050	19050	0
675	20240422	095800	68131560	19050	19050	19050	19050	0
676	20240422	095700	68131560	19050	19050	19050	19050	10
677	20240422	095600	67941060	19000	19000	19000	19000	0
678	20240422	095500	67941060	19000	19000	19000	19000	0
679	20240422	095400	67941060	19000	19000	19000	19000	2
680	20240422	095300	67903060	19000	19050	19050	19000	65
681	20240422	095200	66665310	19050	19050	19050	19050	0
682	20240422	095100	66665310	19050	19050	19050	19050	0
683	20240422	095000	66665310	19050	19050	19050	19050	5
684	20240422	094900	66570060	19050	19050	19050	19050	74
685	20240422	094800	65160360	19050	19050	19050	19050	60
686	20240422	094700	64017360	19050	19050	19050	19050	0
687	20240422	094600	64017360	19050	19080	19080	19050	990
688	20240422	094500	45147690	19080	19080	19080	19080	0
689	20240422	094400	45147690	19080	19080	19080	19080	135
690	20240422	094300	42571890	19140	19140	19140	19140	0
691	20240422	094200	42571890	19140	19140	19140	19140	0
692	20240422	094100	42571890	19140	19140	19140	19140	0
693	20240422	094000	42571890	19140	19140	19140	19140	50
694	20240422	093900	41614890	19140	19140	19140	19140	0
695	20240422	093800	41614890	19140	19140	19140	19140	0
696	20240422	093700	41614890	19140	19140	19140	19140	25
697	20240422	093600	41136390	19140	19140	19140	19140	0
698	20240422	093500	41136390	19140	19140	19140	19140	22
699	20240422	093400	40715310	19140	19140	19140	19140	0
700	20240422	093300	40715310	19140	19140	19140	19140	30
701	20240422	093200	40141110	19150	19150	19150	19150	0
702	20240422	093100	40141110	19150	19150	19150	19150	0
703	20240422	093000	40141110	19150	19150	19150	19150	0
704	20240422	092900	40141110	19150	19150	19150	19150	0
705	20240422	092800	40141110	19150	19160	19160	19150	192
706	20240422	092700	36462940	19200	19200	19200	19200	0
707	20240422	092600	36462940	19200	19200	19200	19200	0
708	20240422	092500	36462940	19200	19200	19200	19200	0
709	20240422	092400	36462940	19200	19200	19200	19200	0
710	20240422	092300	36462940	19200	19200	19200	19200	0
711	20240422	092200	36462940	19200	19200	19200	19200	0
712	20240422	092100	36462940	19200	19200	19200	19200	10
713	20240422	092000	36270940	19190	19170	19190	19170	91
714	20240422	091900	34525690	19150	19150	19150	19150	1
715	20240422	091800	34506540	19140	19140	19140	19140	0
716	20240422	091700	34506540	19140	19140	19140	19140	50
717	20240422	091600	33549540	19140	19140	19150	19140	186
718	20240422	091500	29989490	19060	19060	19060	19060	0
719	20240422	091400	29989490	19060	19060	19060	19060	20
720	20240422	091300	29608290	19050	18960	19050	18930	339
721	20240422	091200	23185000	18960	19000	19000	18960	150
722	20240422	091100	20337000	18970	18970	18970	18970	0
723	20240422	091000	20337000	18970	18970	18970	18970	41
724	20240422	090900	19559230	18970	18990	18990	18970	114
725	20240422	090800	17395590	18980	18980	18980	18980	1
726	20240422	090700	17376610	18950	19000	19000	18950	160
727	20240422	090600	14344470	19190	19190	19190	19190	1
728	20240422	090500	14325280	19190	19190	19190	19190	180
729	20240422	090400	10871080	19060	19060	19060	19060	42
730	20240422	090300	10070560	19060	19060	19060	19060	6
731	20240422	090200	9956200	19060	19060	19060	19060	0
732	20240422	090100	9956200	19060	19040	19060	19040	4
733	20240422	090000	9880000	19000	19000	19000	19000	520