KissMeData/105330/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	201100	299002130	7280	7280	7280	7280	1508
3	20240422	201000	299002130	7280	7280	7280	7280	0
4	20240422	200900	299002130	7280	7280	7280	7280	0
5	20240422	200800	299002130	7280	7280	7280	7280	0
6	20240422	200700	299002130	7280	7280	7280	7280	0
7	20240422	200600	299002130	7280	7280	7280	7280	0
8	20240422	200500	299002130	7280	7280	7280	7280	0
9	20240422	200400	299002130	7280	7280	7280	7280	0
10	20240422	200300	299002130	7280	7280	7280	7280	0
11	20240422	200200	299002130	7280	7280	7280	7280	0
12	20240422	200100	299002130	7280	7280	7280	7280	0
13	20240422	200000	299002130	7280	7280	7280	7280	0
14	20240422	195900	299002130	7280	7280	7280	7280	0
15	20240422	195800	299002130	7280	7280	7280	7280	0
16	20240422	195700	299002130	7280	7280	7280	7280	0
17	20240422	195600	299002130	7280	7280	7280	7280	0
18	20240422	195500	299002130	7280	7280	7280	7280	0
19	20240422	195400	299002130	7280	7280	7280	7280	0
20	20240422	195300	299002130	7280	7280	7280	7280	0
21	20240422	195200	299002130	7280	7280	7280	7280	0
22	20240422	195100	299002130	7280	7280	7280	7280	0
23	20240422	195000	299002130	7280	7280	7280	7280	0
24	20240422	194900	299002130	7280	7280	7280	7280	0
25	20240422	194800	299002130	7280	7280	7280	7280	0
26	20240422	194700	299002130	7280	7280	7280	7280	0
27	20240422	194600	299002130	7280	7280	7280	7280	0
28	20240422	194500	299002130	7280	7280	7280	7280	0
29	20240422	194400	299002130	7280	7280	7280	7280	0
30	20240422	194300	299002130	7280	7280	7280	7280	0
31	20240422	194200	299002130	7280	7280	7280	7280	0
32	20240422	194100	299002130	7280	7280	7280	7280	1508
33	20240422	194000	299002130	7280	7280	7280	7280	0
34	20240422	193900	299002130	7280	7280	7280	7280	0
35	20240422	193800	299002130	7280	7280	7280	7280	0
36	20240422	193700	299002130	7280	7280	7280	7280	0
37	20240422	193600	299002130	7280	7280	7280	7280	0
38	20240422	193500	299002130	7280	7280	7280	7280	0
39	20240422	193400	299002130	7280	7280	7280	7280	0
40	20240422	193300	299002130	7280	7280	7280	7280	0
41	20240422	193200	299002130	7280	7280	7280	7280	0
42	20240422	193100	299002130	7280	7280	7280	7280	0
43	20240422	193000	299002130	7280	7280	7280	7280	0
44	20240422	192900	299002130	7280	7280	7280	7280	0
45	20240422	192800	299002130	7280	7280	7280	7280	0
46	20240422	192700	299002130	7280	7280	7280	7280	0
47	20240422	192600	299002130	7280	7280	7280	7280	0
48	20240422	192500	299002130	7280	7280	7280	7280	0
49	20240422	192400	299002130	7280	7280	7280	7280	0
50	20240422	192300	299002130	7280	7280	7280	7280	0
51	20240422	192200	299002130	7280	7280	7280	7280	0
52	20240422	192100	299002130	7280	7280	7280	7280	0
53	20240422	192000	299002130	7280	7280	7280	7280	0
54	20240422	191900	299002130	7280	7280	7280	7280	0
55	20240422	191800	299002130	7280	7280	7280	7280	0
56	20240422	191700	299002130	7280	7280	7280	7280	0
57	20240422	191600	299002130	7280	7280	7280	7280	0
58	20240422	191500	299002130	7280	7280	7280	7280	0
59	20240422	191400	299002130	7280	7280	7280	7280	0
60	20240422	191300	299002130	7280	7280	7280	7280	0
61	20240422	191200	299002130	7280	7280	7280	7280	0
62	20240422	191100	299002130	7280	7280	7280	7280	1508
63	20240422	191000	299002130	7280	7280	7280	7280	0
64	20240422	190900	299002130	7280	7280	7280	7280	0
65	20240422	190800	299002130	7280	7280	7280	7280	0
66	20240422	190700	299002130	7280	7280	7280	7280	0
67	20240422	190600	299002130	7280	7280	7280	7280	0
68	20240422	190500	299002130	7280	7280	7280	7280	0
69	20240422	190400	299002130	7280	7280	7280	7280	0
70	20240422	190300	299002130	7280	7280	7280	7280	0
71	20240422	190200	299002130	7280	7280	7280	7280	0
72	20240422	190100	299002130	7280	7280	7280	7280	0
73	20240422	190000	299002130	7280	7280	7280	7280	0
74	20240422	185900	299002130	7280	7280	7280	7280	0
75	20240422	185800	299002130	7280	7280	7280	7280	0
76	20240422	185700	299002130	7280	7280	7280	7280	0
77	20240422	185600	299002130	7280	7280	7280	7280	0
78	20240422	185500	299002130	7280	7280	7280	7280	0
79	20240422	185400	299002130	7280	7280	7280	7280	0
80	20240422	185300	299002130	7280	7280	7280	7280	0
81	20240422	185200	299002130	7280	7280	7280	7280	0
82	20240422	185100	299002130	7280	7280	7280	7280	0
83	20240422	185000	299002130	7280	7280	7280	7280	0
84	20240422	184900	299002130	7280	7280	7280	7280	0
85	20240422	184800	299002130	7280	7280	7280	7280	0
86	20240422	184700	299002130	7280	7280	7280	7280	0
87	20240422	184600	299002130	7280	7280	7280	7280	0
88	20240422	184500	299002130	7280	7280	7280	7280	0
89	20240422	184400	299002130	7280	7280	7280	7280	0
90	20240422	184300	299002130	7280	7280	7280	7280	0
91	20240422	184200	299002130	7280	7280	7280	7280	0
92	20240422	184100	299002130	7280	7280	7280	7280	1508
93	20240422	184000	299002130	7280	7280	7280	7280	0
94	20240422	183900	299002130	7280	7280	7280	7280	0
95	20240422	183800	299002130	7280	7280	7280	7280	0
96	20240422	183700	299002130	7280	7280	7280	7280	0
97	20240422	183600	299002130	7280	7280	7280	7280	0
98	20240422	183500	299002130	7280	7280	7280	7280	0
99	20240422	183400	299002130	7280	7280	7280	7280	0
100	20240422	183300	299002130	7280	7280	7280	7280	0
101	20240422	183200	299002130	7280	7280	7280	7280	0
102	20240422	183100	299002130	7280	7280	7280	7280	0
103	20240422	183000	299002130	7280	7280	7280	7280	0
104	20240422	182900	299002130	7280	7280	7280	7280	0
105	20240422	182800	299002130	7280	7280	7280	7280	0
106	20240422	182700	299002130	7280	7280	7280	7280	0
107	20240422	182600	299002130	7280	7280	7280	7280	0
108	20240422	182500	299002130	7280	7280	7280	7280	0
109	20240422	182400	299002130	7280	7280	7280	7280	0
110	20240422	182300	299002130	7280	7280	7280	7280	0
111	20240422	182200	299002130	7280	7280	7280	7280	0
112	20240422	182100	299002130	7280	7280	7280	7280	0
113	20240422	182000	299002130	7280	7280	7280	7280	0
114	20240422	181900	299002130	7280	7280	7280	7280	0
115	20240422	181800	299002130	7280	7280	7280	7280	0
116	20240422	181700	299002130	7280	7280	7280	7280	0
117	20240422	181600	299002130	7280	7280	7280	7280	0
118	20240422	181500	299002130	7280	7280	7280	7280	0
119	20240422	181400	299002130	7280	7280	7280	7280	0
120	20240422	181300	299002130	7280	7280	7280	7280	0
121	20240422	181200	299002130	7280	7280	7280	7280	0
122	20240422	181100	299002130	7280	7280	7280	7280	1508
123	20240422	181000	299002130	7280	7280	7280	7280	0
124	20240422	180900	299002130	7280	7280	7280	7280	0
125	20240422	180800	299002130	7280	7280	7280	7280	0
126	20240422	180700	299002130	7280	7280	7280	7280	0
127	20240422	180600	299002130	7280	7280	7280	7280	0
128	20240422	180500	299002130	7280	7280	7280	7280	0
129	20240422	180400	299002130	7280	7280	7280	7280	0
130	20240422	180300	299002130	7280	7280	7280	7280	0
131	20240422	180200	299002130	7280	7280	7280	7280	0
132	20240422	180100	299002130	7280	7280	7280	7280	0
133	20240422	180000	299002130	7280	7280	7280	7280	0
134	20240422	175900	299002130	7280	7280	7280	7280	0
135	20240422	175800	299002130	7280	7280	7280	7280	0
136	20240422	175700	299002130	7280	7280	7280	7280	0
137	20240422	175600	299002130	7280	7280	7280	7280	0
138	20240422	175500	299002130	7280	7280	7280	7280	0
139	20240422	175400	299002130	7280	7280	7280	7280	0
140	20240422	175300	299002130	7280	7280	7280	7280	0
141	20240422	175200	299002130	7280	7280	7280	7280	0
142	20240422	175100	299002130	7280	7280	7280	7280	0
143	20240422	175000	299002130	7280	7280	7280	7280	0
144	20240422	174900	299002130	7280	7280	7280	7280	0
145	20240422	174800	299002130	7280	7280	7280	7280	0
146	20240422	174700	299002130	7280	7280	7280	7280	0
147	20240422	174600	299002130	7280	7280	7280	7280	0
148	20240422	174500	299002130	7280	7280	7280	7280	0
149	20240422	174400	299002130	7280	7280	7280	7280	0
150	20240422	174300	299002130	7280	7280	7280	7280	0
151	20240422	174200	299002130	7280	7280	7280	7280	0
152	20240422	174100	299002130	7280	7280	7280	7280	1508
153	20240422	174000	299002130	7280	7280	7280	7280	0
154	20240422	173900	299002130	7280	7280	7280	7280	0
155	20240422	173800	299002130	7280	7280	7280	7280	0
156	20240422	173700	299002130	7280	7280	7280	7280	0
157	20240422	173600	299002130	7280	7280	7280	7280	0
158	20240422	173500	299002130	7280	7280	7280	7280	0
159	20240422	173400	299002130	7280	7280	7280	7280	0
160	20240422	173300	299002130	7280	7280	7280	7280	0
161	20240422	173200	299002130	7280	7280	7280	7280	0
162	20240422	173100	299002130	7280	7280	7280	7280	0
163	20240422	173000	299002130	7280	7280	7280	7280	0
164	20240422	172900	299002130	7280	7280	7280	7280	0
165	20240422	172800	299002130	7280	7280	7280	7280	0
166	20240422	172700	299002130	7280	7280	7280	7280	0
167	20240422	172600	299002130	7280	7280	7280	7280	0
168	20240422	172500	299002130	7280	7280	7280	7280	0
169	20240422	172400	299002130	7280	7280	7280	7280	0
170	20240422	172300	299002130	7280	7280	7280	7280	0
171	20240422	172200	299002130	7280	7280	7280	7280	0
172	20240422	172100	299002130	7280	7280	7280	7280	0
173	20240422	172000	299002130	7280	7280	7280	7280	0
174	20240422	171900	299002130	7280	7280	7280	7280	0
175	20240422	171800	299002130	7280	7280	7280	7280	0
176	20240422	171700	299002130	7280	7280	7280	7280	0
177	20240422	171600	299002130	7280	7280	7280	7280	0
178	20240422	171500	299002130	7280	7280	7280	7280	0
179	20240422	171400	299002130	7280	7280	7280	7280	0
180	20240422	171300	299002130	7280	7280	7280	7280	0
181	20240422	171200	299002130	7280	7280	7280	7280	0
182	20240422	171100	299002130	7280	7280	7280	7280	1508
183	20240422	171000	299002130	7280	7280	7280	7280	0
184	20240422	170900	299002130	7280	7280	7280	7280	0
185	20240422	170800	299002130	7280	7280	7280	7280	0
186	20240422	170700	299002130	7280	7280	7280	7280	0
187	20240422	170600	299002130	7280	7280	7280	7280	0
188	20240422	170500	299002130	7280	7280	7280	7280	0
189	20240422	170400	299002130	7280	7280	7280	7280	0
190	20240422	170300	299002130	7280	7280	7280	7280	0
191	20240422	170200	299002130	7280	7280	7280	7280	0
192	20240422	170100	299002130	7280	7280	7280	7280	0
193	20240422	170000	299002130	7280	7280	7280	7280	0
194	20240422	165900	299002130	7280	7280	7280	7280	0
195	20240422	165800	299002130	7280	7280	7280	7280	0
196	20240422	165700	299002130	7280	7280	7280	7280	0
197	20240422	165600	299002130	7280	7280	7280	7280	0
198	20240422	165500	299002130	7280	7280	7280	7280	0
199	20240422	165400	299002130	7280	7280	7280	7280	0
200	20240422	165300	299002130	7280	7280	7280	7280	0
201	20240422	165200	299002130	7280	7280	7280	7280	0
202	20240422	165100	299002130	7280	7280	7280	7280	0
203	20240422	165000	299002130	7280	7280	7280	7280	0
204	20240422	164900	299002130	7280	7280	7280	7280	0
205	20240422	164800	299002130	7280	7280	7280	7280	0
206	20240422	164700	299002130	7280	7280	7280	7280	0
207	20240422	164600	299002130	7280	7280	7280	7280	0
208	20240422	164500	299002130	7280	7280	7280	7280	0
209	20240422	164400	299002130	7280	7280	7280	7280	0
210	20240422	164300	299002130	7280	7280	7280	7280	0
211	20240422	164200	299002130	7280	7280	7280	7280	0
212	20240422	164100	299002130	7280	7280	7280	7280	1508
213	20240422	164000	299002130	7280	7280	7280	7280	0
214	20240422	163900	299002130	7280	7280	7280	7280	0
215	20240422	163800	299002130	7280	7280	7280	7280	0
216	20240422	163700	299002130	7280	7280	7280	7280	0
217	20240422	163600	299002130	7280	7280	7280	7280	0
218	20240422	163500	299002130	7280	7280	7280	7280	0
219	20240422	163400	299002130	7280	7280	7280	7280	0
220	20240422	163300	299002130	7280	7280	7280	7280	0
221	20240422	163200	299002130	7280	7280	7280	7280	0
222	20240422	163100	299002130	7280	7280	7280	7280	0
223	20240422	163000	299002130	7280	7280	7280	7280	0
224	20240422	162900	299002130	7280	7280	7280	7280	0
225	20240422	162800	299002130	7280	7280	7280	7280	0
226	20240422	162700	299002130	7280	7280	7280	7280	0
227	20240422	162600	299002130	7280	7280	7280	7280	0
228	20240422	162500	299002130	7280	7280	7280	7280	0
229	20240422	162400	299002130	7280	7280	7280	7280	0
230	20240422	162300	299002130	7280	7280	7280	7280	0
231	20240422	162200	299002130	7280	7280	7280	7280	0
232	20240422	162100	299002130	7280	7280	7280	7280	0
233	20240422	162000	299002130	7280	7280	7280	7280	0
234	20240422	161900	299002130	7280	7280	7280	7280	0
235	20240422	161800	299002130	7280	7280	7280	7280	0
236	20240422	161700	299002130	7280	7280	7280	7280	0
237	20240422	161600	299002130	7280	7280	7280	7280	0
238	20240422	161500	299002130	7280	7280	7280	7280	0
239	20240422	161400	299002130	7280	7280	7280	7280	0
240	20240422	161300	299002130	7280	7280	7280	7280	0
241	20240422	161200	299002130	7280	7280	7280	7280	0
242	20240422	161100	299002130	7280	7280	7280	7280	1508
243	20240422	161000	299002130	7280	7280	7280	7280	0
244	20240422	160900	299002130	7280	7280	7280	7280	0
245	20240422	160800	299002130	7280	7280	7280	7280	0
246	20240422	160700	299002130	7280	7280	7280	7280	0
247	20240422	160600	299002130	7280	7280	7280	7280	0
248	20240422	160500	299002130	7280	7280	7280	7280	0
249	20240422	160400	299002130	7280	7280	7280	7280	0
250	20240422	160300	299002130	7280	7280	7280	7280	0
251	20240422	160200	299002130	7280	7280	7280	7280	0
252	20240422	160100	299002130	7280	7280	7280	7280	0
253	20240422	160000	299002130	7280	7280	7280	7280	0
254	20240422	155900	299002130	7280	7280	7280	7280	0
255	20240422	155800	299002130	7280	7280	7280	7280	0
256	20240422	155700	299002130	7280	7280	7280	7280	0
257	20240422	155600	299002130	7280	7280	7280	7280	0
258	20240422	155500	299002130	7280	7280	7280	7280	0
259	20240422	155400	299002130	7280	7280	7280	7280	0
260	20240422	155300	299002130	7280	7280	7280	7280	0
261	20240422	155200	299002130	7280	7280	7280	7280	0
262	20240422	155100	299002130	7280	7280	7280	7280	0
263	20240422	155000	299002130	7280	7280	7280	7280	0
264	20240422	154900	299002130	7280	7280	7280	7280	0
265	20240422	154800	299002130	7280	7280	7280	7280	0
266	20240422	154700	299002130	7280	7280	7280	7280	0
267	20240422	154600	299002130	7280	7280	7280	7280	0
268	20240422	154500	299002130	7280	7280	7280	7280	0
269	20240422	154400	299002130	7280	7280	7280	7280	0
270	20240422	154300	299002130	7280	7280	7280	7280	0
271	20240422	154200	299002130	7280	7280	7280	7280	0
272	20240422	154100	299002130	7280	7280	7280	7280	1508
273	20240422	154000	299002130	7280	7280	7280	7280	0
274	20240422	153900	299002130	7280	7280	7280	7280	0
275	20240422	153800	299002130	7280	7280	7280	7280	0
276	20240422	153700	299002130	7280	7280	7280	7280	0
277	20240422	153600	299002130	7280	7280	7280	7280	0
278	20240422	153500	299002130	7280	7280	7280	7280	0
279	20240422	153400	299002130	7280	7280	7280	7280	0
280	20240422	153300	299002130	7280	7280	7280	7280	0
281	20240422	153200	299002130	7280	7280	7280	7280	0
282	20240422	153100	299002130	7280	7280	7280	7280	0
283	20240422	153000	299002130	7280	7280	7280	7280	1508
284	20240422	152900	288023890	7350	7350	7350	7350	0
285	20240422	152800	288023890	7350	7350	7350	7350	0
286	20240422	152700	288023890	7350	7350	7350	7350	0
287	20240422	152600	288023890	7350	7350	7350	7350	0
288	20240422	152500	288023890	7350	7350	7350	7350	0
289	20240422	152400	288023890	7350	7350	7350	7350	0
290	20240422	152300	288023890	7350	7350	7350	7350	0
291	20240422	152200	288023890	7350	7350	7350	7350	0
292	20240422	152100	288023890	7350	7350	7350	7350	0
293	20240422	152000	288023890	7350	7350	7350	7350	0
294	20240422	151900	288023890	7350	7340	7350	7300	420
295	20240422	151800	284947090	7340	7320	7340	7320	167
296	20240422	151700	283721810	7340	7340	7340	7340	0
297	20240422	151600	283721810	7340	7320	7340	7320	4
298	20240422	151500	283692490	7370	7320	7370	7320	2
299	20240422	151400	283677800	7370	7360	7370	7360	132
300	20240422	151300	282705520	7360	7360	7360	7360	73
301	20240422	151200	282168240	7360	7350	7360	7350	100
302	20240422	151100	281433010	7340	7330	7340	7330	54
303	20240422	151000	281036780	7290	7290	7330	7290	113
304	20240422	150900	280211970	7360	7280	7360	7280	45
305	20240422	150800	279883170	7280	7290	7340	7280	109
306	20240422	150700	279087760	7290	7340	7340	7290	79
307	20240422	150600	278511750	7340	7280	7340	7280	114
308	20240422	150500	277680580	7280	7280	7320	7280	114
309	20240422	150400	276850590	7280	7290	7290	7280	134
310	20240422	150300	275874630	7290	7300	7320	7280	110
311	20240422	150200	275072730	7300	7310	7350	7300	479
312	20240422	150100	271575660	7380	7300	7380	7300	128
313	20240422	150000	270640200	7300	7300	7300	7300	96
314	20240422	145900	269939400	7340	7310	7340	7300	289
315	20240422	145800	267827440	7350	7280	7350	7280	196
316	20240422	145700	266397050	7280	7300	7300	7280	58
317	20240422	145600	265974610	7290	7290	7310	7280	125
318	20240422	145500	265062800	7310	7280	7310	7280	158
319	20240422	145400	263910520	7330	7280	7330	7280	76
320	20240422	145300	263357190	7280	7280	7280	7280	105
321	20240422	145200	262592790	7280	7280	7280	7280	108
322	20240422	145100	261806550	7280	7280	7300	7280	143
323	20240422	145000	260764560	7280	7290	7290	7280	103
324	20240422	144900	260013850	7290	7280	7300	7280	112
325	20240422	144800	259198120	7280	7280	7280	7280	124
326	20240422	144700	258295400	7280	7280	7280	7280	86
327	20240422	144600	257669320	7300	7280	7300	7280	173
328	20240422	144500	256409280	7280	7280	7320	7280	93
329	20240422	144400	255732080	7280	7280	7330	7280	71
330	20240422	144300	255214850	7280	7280	7340	7280	67
331	20240422	144200	254726750	7280	7280	7300	7280	135
332	20240422	144100	253743410	7280	7280	7300	7270	115
333	20240422	144000	252906050	7280	7260	7350	7260	132
334	20240422	143900	251945500	7260	7260	7260	7260	92
335	20240422	143800	251277580	7260	7270	7270	7260	86
336	20240422	143700	250652400	7270	7260	7270	7260	151
337	20240422	143600	249555450	7270	7270	7270	7260	821
338	20240422	143500	243594240	7270	7290	7330	7260	116
339	20240422	143400	242749850	7290	7260	7290	7260	154
340	20240422	143300	241631030	7270	7300	7300	7270	61
341	20240422	143200	241187330	7300	7300	7350	7300	54
342	20240422	143100	240792640	7310	7270	7310	7270	162
343	20240422	143000	239614400	7270	7280	7280	7270	78
344	20240422	142900	239046960	7320	7280	7330	7280	124
345	20240422	142800	238140620	7330	7280	7330	7280	91
346	20240422	142700	237477110	7340	7260	7340	7260	150
347	20240422	142600	236385800	7260	7240	7300	7240	228
348	20240422	142500	234727940	7240	7240	7260	7240	764
349	20240422	142400	229182310	7240	7270	7300	7240	365
350	20240422	142300	226534230	7270	7270	7310	7270	141
351	20240422	142200	225509050	7270	7290	7340	7270	164
352	20240422	142100	224313400	7270	7270	7340	7270	162
353	20240422	142000	223134710	7270	7290	7290	7270	85
354	20240422	141900	222516110	7370	7330	7370	7270	131
355	20240422	141800	221559340	7330	7270	7330	7270	112
356	20240422	141700	220743020	7270	7270	7310	7270	96
357	20240422	141600	220042940	7310	7290	7390	7290	105
358	20240422	141500	219275320	7290	7250	7420	7250	264
359	20240422	141400	217347130	7240	7250	7290	7240	599
360	20240422	141300	212989410	7250	7250	7290	7250	62
361	20240422	141200	212539510	7250	7250	7300	7250	106
362	20240422	141100	211770820	7250	7260	7300	7250	537
363	20240422	141000	207876890	7260	7260	7300	7250	124
364	20240422	140900	206976640	7260	7260	7260	7250	778
365	20240422	140800	201331730	7260	7260	7270	7260	353
366	20240422	140700	198766450	7260	7250	7310	7250	79
367	20240422	140600	198192880	7310	7260	7310	7240	1369
368	20240422	140500	188262310	7260	7290	7310	7260	763
369	20240422	140400	182701500	7300	7360	7360	7290	3223
370	20240422	140300	159123970	7400	7400	7400	7350	1116
371	20240422	140200	150913270	7410	7410	7410	7410	0
372	20240422	140100	150913270	7410	7410	7410	7410	0
373	20240422	140000	150913270	7410	7410	7410	7410	44
374	20240422	135900	150587230	7410	7410	7410	7410	150
375	20240422	135800	149475730	7410	7410	7410	7410	0
376	20240422	135700	149475730	7410	7410	7410	7410	0
377	20240422	135600	149475730	7410	7410	7410	7410	10
378	20240422	135500	149401630	7410	7410	7410	7410	0
379	20240422	135400	149401630	7410	7410	7410	7410	0
380	20240422	135300	149401630	7410	7410	7410	7410	80
381	20240422	135200	148808830	7450	7450	7450	7450	0
382	20240422	135100	148808830	7450	7450	7450	7450	0
383	20240422	135000	148808830	7450	7450	7450	7450	0
384	20240422	134900	148808830	7450	7450	7450	7450	6
385	20240422	134800	148764130	7450	7450	7450	7450	30
386	20240422	134700	148540630	7450	7450	7450	7450	0
387	20240422	134600	148540630	7450	7450	7450	7450	0
388	20240422	134500	148540630	7450	7450	7450	7450	1
389	20240422	134400	148533180	7410	7410	7410	7410	0
390	20240422	134300	148533180	7410	7410	7410	7410	0
391	20240422	134200	148533180	7410	7410	7410	7410	0
392	20240422	134100	148533180	7410	7410	7410	7410	0
393	20240422	134000	148533180	7410	7410	7410	7410	1
394	20240422	133900	148525770	7400	7400	7400	7400	0
395	20240422	133800	148525770	7400	7400	7400	7400	0
396	20240422	133700	148525770	7400	7400	7400	7400	0
397	20240422	133600	148525770	7400	7420	7420	7390	254
398	20240422	133500	146644700	7400	7400	7400	7400	0
399	20240422	133400	146644700	7400	7400	7400	7400	0
400	20240422	133300	146644700	7400	7460	7460	7400	3281
401	20240422	133200	122356460	7490	7490	7490	7490	1
402	20240422	133100	122348970	7470	7470	7470	7470	0
403	20240422	133000	122348970	7470	7470	7470	7470	0
404	20240422	132900	122348970	7470	7470	7470	7470	0
405	20240422	132800	122348970	7470	7470	7470	7470	0
406	20240422	132700	122348970	7470	7470	7470	7470	0
407	20240422	132600	122348970	7470	7470	7470	7470	0
408	20240422	132500	122348970	7470	7470	7470	7470	0
409	20240422	132400	122348970	7470	7470	7470	7470	0
410	20240422	132300	122348970	7470	7470	7470	7470	0
411	20240422	132200	122348970	7470	7470	7470	7470	0
412	20240422	132100	122348970	7470	7470	7470	7470	0
413	20240422	132000	122348970	7470	7470	7470	7470	0
414	20240422	131900	122348970	7470	7470	7470	7470	0
415	20240422	131800	122348970	7470	7470	7470	7470	0
416	20240422	131700	122348970	7470	7470	7470	7470	2
417	20240422	131600	122334030	7480	7480	7480	7480	0
418	20240422	131500	122334030	7480	7480	7480	7480	0
419	20240422	131400	122334030	7480	7480	7480	7480	0
420	20240422	131300	122334030	7480	7480	7480	7480	1
421	20240422	131200	122326550	7490	7490	7490	7490	0
422	20240422	131100	122326550	7490	7490	7490	7490	0
423	20240422	131000	122326550	7490	7490	7490	7490	0
424	20240422	130900	122326550	7490	7490	7490	7490	0
425	20240422	130800	122326550	7490	7490	7490	7490	0
426	20240422	130700	122326550	7490	7490	7490	7490	0
427	20240422	130600	122326550	7490	7490	7490	7490	0
428	20240422	130500	122326550	7490	7490	7490	7490	0
429	20240422	130400	122326550	7490	7490	7490	7490	0
430	20240422	130300	122326550	7490	7490	7490	7490	0
431	20240422	130200	122326550	7490	7490	7490	7490	14
432	20240422	130100	122221690	7490	7490	7490	7490	6
433	20240422	130000	122176750	7490	7490	7490	7490	0
434	20240422	125900	122176750	7490	7490	7490	7490	0
435	20240422	125800	122176750	7490	7490	7490	7490	0
436	20240422	125700	122176750	7490	7490	7490	7490	0
437	20240422	125600	122176750	7490	7490	7490	7490	0
438	20240422	125500	122176750	7490	7490	7490	7490	0
439	20240422	125400	122176750	7490	7490	7490	7490	0
440	20240422	125300	122176750	7490	7490	7490	7490	0
441	20240422	125200	122176750	7490	7490	7490	7490	0
442	20240422	125100	122176750	7490	7490	7490	7490	0
443	20240422	125000	122176750	7490	7490	7490	7490	0
444	20240422	124900	122176750	7490	7490	7490	7490	0
445	20240422	124800	122176750	7490	7490	7490	7490	0
446	20240422	124700	122176750	7490	7490	7490	7490	0
447	20240422	124600	122176750	7490	7490	7490	7490	0
448	20240422	124500	122176750	7490	7490	7490	7490	0
449	20240422	124400	122176750	7490	7490	7490	7490	0
450	20240422	124300	122176750	7490	7490	7490	7490	0
451	20240422	124200	122176750	7490	7490	7490	7490	0
452	20240422	124100	122176750	7490	7490	7490	7490	0
453	20240422	124000	122176750	7490	7490	7490	7490	0
454	20240422	123900	122176750	7490	7490	7490	7490	0
455	20240422	123800	122176750	7490	7460	7490	7460	2001
456	20240422	123700	107194980	7460	7460	7460	7460	0
457	20240422	123600	107194980	7460	7460	7460	7460	0
458	20240422	123500	107194980	7460	7460	7460	7460	102
459	20240422	123400	106434060	7460	7460	7460	7460	0
460	20240422	123300	106434060	7460	7440	7460	7440	2
461	20240422	123200	106419160	7450	7450	7450	7450	0
462	20240422	123100	106419160	7450	7450	7450	7450	0
463	20240422	123000	106419160	7450	7440	7450	7440	2
464	20240422	122900	106404270	7440	7440	7440	7440	1
465	20240422	122800	106396830	7430	7430	7430	7430	1
466	20240422	122700	106389400	7450	7450	7450	7450	0
467	20240422	122600	106389400	7450	7450	7450	7450	0
468	20240422	122500	106389400	7450	7450	7450	7450	0
469	20240422	122400	106389400	7450	7450	7450	7450	0
470	20240422	122300	106389400	7450	7450	7450	7450	0
471	20240422	122200	106389400	7450	7450	7450	7450	1
472	20240422	122100	106381950	7490	7490	7490	7490	0
473	20240422	122000	106381950	7490	7490	7490	7490	0
474	20240422	121900	106381950	7490	7490	7490	7490	0
475	20240422	121800	106381950	7490	7490	7490	7490	0
476	20240422	121700	106381950	7490	7490	7490	7490	0
477	20240422	121600	106381950	7490	7490	7490	7490	0
478	20240422	121500	106381950	7490	7490	7490	7490	0
479	20240422	121400	106381950	7490	7490	7490	7490	0
480	20240422	121300	106381950	7490	7490	7490	7490	0
481	20240422	121200	106381950	7490	7490	7490	7490	0
482	20240422	121100	106381950	7490	7490	7490	7490	0
483	20240422	121000	106381950	7490	7490	7490	7490	0
484	20240422	120900	106381950	7490	7490	7490	7490	0
485	20240422	120800	106381950	7490	7490	7490	7490	0
486	20240422	120700	106381950	7490	7490	7490	7490	0
487	20240422	120600	106381950	7490	7410	7490	7400	540
488	20240422	120500	102353890	7420	7420	7420	7420	111
489	20240422	120400	101530270	7430	7440	7440	7430	119
490	20240422	120300	100646040	7440	7440	7440	7440	0
491	20240422	120200	100646040	7440	7440	7440	7440	100
492	20240422	120100	99902040	7440	7440	7440	7440	0
493	20240422	120000	99902040	7440	7440	7440	7440	57
494	20240422	115900	99477960	7490	7490	7490	7490	0
495	20240422	115800	99477960	7490	7490	7490	7490	0
496	20240422	115700	99477960	7490	7490	7490	7490	0
497	20240422	115600	99477960	7490	7490	7490	7490	0
498	20240422	115500	99477960	7490	7490	7490	7490	0
499	20240422	115400	99477960	7490	7490	7490	7490	0
500	20240422	115300	99477960	7490	7490	7490	7490	0
501	20240422	115200	99477960	7490	7490	7490	7490	0
502	20240422	115100	99477960	7490	7490	7490	7490	0
503	20240422	115000	99477960	7490	7490	7490	7490	1
504	20240422	114900	99470470	7450	7450	7450	7450	0
505	20240422	114800	99470470	7450	7460	7460	7450	713
506	20240422	114700	94154620	7460	7460	7460	7460	0
507	20240422	114600	94154620	7460	7460	7460	7460	207
508	20240422	114500	92610400	7490	7490	7490	7490	0
509	20240422	114400	92610400	7490	7490	7490	7490	0
510	20240422	114300	92610400	7490	7490	7490	7490	0
511	20240422	114200	92610400	7490	7490	7490	7490	0
512	20240422	114100	92610400	7490	7490	7490	7490	0
513	20240422	114000	92610400	7490	7490	7490	7490	0
514	20240422	113900	92610400	7490	7490	7490	7490	0
515	20240422	113800	92610400	7490	7490	7490	7490	0
516	20240422	113700	92610400	7490	7490	7490	7490	0
517	20240422	113600	92610400	7490	7490	7490	7490	0
518	20240422	113500	92610400	7490	7490	7490	7490	0
519	20240422	113400	92610400	7490	7490	7490	7490	0
520	20240422	113300	92610400	7490	7490	7490	7490	1
521	20240422	113200	92602910	7500	7500	7500	7500	0
522	20240422	113100	92602910	7500	7500	7500	7500	0
523	20240422	113000	92602910	7500	7500	7500	7500	0
524	20240422	112900	92602910	7500	7500	7500	7500	1
525	20240422	112800	92595410	7500	7500	7500	7500	0
526	20240422	112700	92595410	7500	7500	7500	7500	2
527	20240422	112600	92580410	7500	7500	7500	7500	0
528	20240422	112500	92580410	7500	7500	7500	7500	0
529	20240422	112400	92580410	7500	7500	7500	7500	0
530	20240422	112300	92580410	7500	7500	7500	7500	0
531	20240422	112200	92580410	7500	7500	7500	7500	0
532	20240422	112100	92580410	7500	7500	7500	7500	0
533	20240422	112000	92580410	7500	7500	7500	7500	4
534	20240422	111900	92550410	7500	7500	7500	7500	0
535	20240422	111800	92550410	7500	7500	7500	7500	1
536	20240422	111700	92542910	7500	7500	7500	7500	0
537	20240422	111600	92542910	7500	7500	7500	7500	0
538	20240422	111500	92542910	7500	7500	7500	7500	20
539	20240422	111400	92392910	7510	7500	7510	7500	500
540	20240422	111300	88638790	7470	7470	7470	7470	0
541	20240422	111200	88638790	7470	7480	7480	7470	362
542	20240422	111100	85932460	7510	7510	7510	7510	0
543	20240422	111000	85932460	7510	7510	7510	7510	0
544	20240422	110900	85932460	7510	7510	7510	7510	0
545	20240422	110800	85932460	7510	7510	7510	7510	0
546	20240422	110700	85932460	7510	7510	7510	7510	0
547	20240422	110600	85932460	7510	7510	7510	7510	0
548	20240422	110500	85932460	7510	7510	7510	7510	0
549	20240422	110400	85932460	7510	7510	7510	7510	0
550	20240422	110300	85932460	7510	7510	7510	7510	1
551	20240422	110200	85924950	7500	7500	7500	7500	0
552	20240422	110100	85924950	7500	7500	7500	7500	0
553	20240422	110000	85924950	7500	7500	7500	7500	0
554	20240422	105900	85924950	7500	7500	7500	7500	0
555	20240422	105800	85924950	7500	7500	7500	7500	0
556	20240422	105700	85924950	7500	7500	7500	7500	0
557	20240422	105600	85924950	7500	7500	7500	7500	0
558	20240422	105500	85924950	7500	7500	7500	7500	1337
559	20240422	105400	75897450	7490	7490	7490	7490	0
560	20240422	105300	75897450	7490	7490	7490	7490	102
561	20240422	105200	75133470	7500	7500	7500	7500	0
562	20240422	105100	75133470	7500	7500	7500	7500	4
563	20240422	105000	75103470	7490	7490	7490	7490	0
564	20240422	104900	75103470	7490	7490	7490	7490	0
565	20240422	104800	75103470	7490	7490	7490	7490	0
566	20240422	104700	75103470	7490	7490	7490	7490	11
567	20240422	104600	75021080	7500	7500	7500	7500	0
568	20240422	104500	75021080	7500	7500	7500	7500	0
569	20240422	104400	75021080	7500	7500	7500	7500	0
570	20240422	104300	75021080	7500	7500	7500	7500	0
571	20240422	104200	75021080	7500	7500	7500	7500	0
572	20240422	104100	75021080	7500	7500	7500	7500	0
573	20240422	104000	75021080	7500	7500	7500	7500	0
574	20240422	103900	75021080	7500	7500	7500	7500	0
575	20240422	103800	75021080	7500	7500	7500	7500	959
576	20240422	103700	67828580	7500	7500	7500	7500	1707
577	20240422	103600	55026080	7500	7500	7500	7500	0
578	20240422	103500	55026080	7500	7500	7500	7500	0
579	20240422	103400	55026080	7500	7500	7500	7500	23
580	20240422	103300	54853580	7470	7470	7470	7470	3
581	20240422	103200	54831170	7460	7460	7460	7460	0
582	20240422	103100	54831170	7460	7460	7460	7460	0
583	20240422	103000	54831170	7460	7460	7460	7460	20
584	20240422	102900	54681970	7470	7470	7470	7470	0
585	20240422	102800	54681970	7470	7470	7470	7470	0
586	20240422	102700	54681970	7470	7470	7470	7470	0
587	20240422	102600	54681970	7470	7470	7470	7470	0
588	20240422	102500	54681970	7470	7470	7470	7470	0
589	20240422	102400	54681970	7470	7470	7470	7470	0
590	20240422	102300	54681970	7470	7470	7470	7470	0
591	20240422	102200	54681970	7470	7470	7470	7470	41
592	20240422	102100	54375700	7470	7470	7470	7470	91
593	20240422	102000	53695930	7450	7450	7450	7450	0
594	20240422	101900	53695930	7450	7450	7450	7450	0
595	20240422	101800	53695930	7450	7450	7450	7450	0
596	20240422	101700	53695930	7450	7450	7450	7450	0
597	20240422	101600	53695930	7450	7450	7450	7450	0
598	20240422	101500	53695930	7450	7450	7450	7450	0
599	20240422	101400	53695930	7450	7450	7450	7450	38
600	20240422	101300	53412830	7460	7460	7460	7460	800
601	20240422	101200	47444830	7460	7470	7470	7460	46
602	20240422	101100	47101370	7450	7450	7450	7450	0
603	20240422	101000	47101370	7450	7490	7490	7450	856
604	20240422	100900	40715050	7490	7490	7490	7490	0
605	20240422	100800	40715050	7490	7490	7490	7490	0
606	20240422	100700	40715050	7490	7490	7490	7490	0
607	20240422	100600	40715050	7490	7490	7490	7490	185
608	20240422	100500	39329400	7490	7490	7490	7490	0
609	20240422	100400	39329400	7490	7550	7550	7490	2171
610	20240422	100300	23030540	7620	7620	7620	7620	0
611	20240422	100200	23030540	7620	7590	7620	7590	130
612	20240422	100100	22043390	7620	7610	7620	7560	457
613	20240422	100000	18577290	7660	7660	7660	7660	0
614	20240422	095900	18577290	7660	7660	7660	7660	0
615	20240422	095800	18577290	7660	7660	7660	7660	0
616	20240422	095700	18577290	7660	7660	7660	7660	0
617	20240422	095600	18577290	7660	7660	7660	7660	0
618	20240422	095500	18577290	7660	7660	7660	7660	0
619	20240422	095400	18577290	7660	7660	7660	7660	0
620	20240422	095300	18577290	7660	7660	7660	7660	0
621	20240422	095200	18577290	7660	7660	7660	7660	4
622	20240422	095100	18546650	7660	7660	7660	7660	2
623	20240422	095000	18531330	7680	7680	7680	7680	0
624	20240422	094900	18531330	7680	7680	7680	7680	0
625	20240422	094800	18531330	7680	7680	7680	7680	0
626	20240422	094700	18531330	7680	7680	7680	7680	0
627	20240422	094600	18531330	7680	7680	7680	7680	0
628	20240422	094500	18531330	7680	7680	7680	7680	0
629	20240422	094400	18531330	7680	7680	7680	7680	5
630	20240422	094300	18492930	7680	7580	7680	7580	1138
631	20240422	094200	9848010	7580	7580	7580	7580	36
632	20240422	094100	9575130	7580	7580	7580	7580	0
633	20240422	094000	9575130	7580	7580	7580	7580	0
634	20240422	093900	9575130	7580	7580	7580	7580	0
635	20240422	093800	9575130	7580	7580	7580	7580	0
636	20240422	093700	9575130	7580	7580	7580	7580	0
637	20240422	093600	9575130	7580	7580	7580	7580	1
638	20240422	093500	9567550	7580	7580	7580	7580	0
639	20240422	093400	9567550	7580	7580	7580	7580	0
640	20240422	093300	9567550	7580	7560	7580	7560	10
641	20240422	093200	9491930	7560	7550	7560	7550	50
642	20240422	093100	9114410	7550	7550	7550	7550	12
643	20240422	093000	9023810	7550	7550	7550	7550	1
644	20240422	092900	9016260	7540	7540	7540	7540	0
645	20240422	092800	9016260	7540	7540	7540	7540	43
646	20240422	092700	8692040	7540	7540	7540	7540	0
647	20240422	092600	8692040	7540	7540	7540	7540	0
648	20240422	092500	8692040	7540	7540	7540	7540	0
649	20240422	092400	8692040	7540	7540	7540	7540	0
650	20240422	092300	8692040	7540	7540	7540	7540	0
651	20240422	092200	8692040	7540	7540	7540	7540	0
652	20240422	092100	8692040	7540	7540	7540	7540	0
653	20240422	092000	8692040	7540	7500	7540	7500	111
654	20240422	091900	7859440	7500	7500	7500	7500	0
655	20240422	091800	7859440	7500	7500	7500	7500	0
656	20240422	091700	7859440	7500	7500	7500	7500	0
657	20240422	091600	7859440	7500	7500	7500	7500	0
658	20240422	091500	7859440	7500	7500	7500	7500	0
659	20240422	091400	7859440	7500	7500	7500	7500	104
660	20240422	091300	7079440	7530	7530	7530	7530	0
661	20240422	091200	7079440	7530	7510	7530	7500	198
662	20240422	091100	5594290	7530	7530	7530	7530	0
663	20240422	091000	5594290	7530	7530	7530	7530	190
664	20240422	090900	4163590	7530	7530	7530	7530	0
665	20240422	090800	4163590	7530	7530	7530	7530	5
666	20240422	090700	4125940	7530	7510	7530	7510	529
667	20240422	090600	142730	7530	7530	7530	7530	0
668	20240422	090500	142730	7530	7530	7530	7530	0
669	20240422	090400	142730	7530	7530	7530	7530	3
670	20240422	090300	120140	7530	7520	7530	7520	8
671	20240422	090200	59970	7510	7510	7510	7510	1
672	20240422	090100	52460	7500	7490	7500	7490	6
673	20240422	090000	7480	7480	7480	7480	7480	1