KissMeData/082920/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195500	540242160	17620	17620	17620	17620	1267
3	20240422	195400	540242160	17620	17620	17620	17620	0
4	20240422	195300	540242160	17620	17620	17620	17620	0
5	20240422	195200	540242160	17620	17620	17620	17620	0
6	20240422	195100	540242160	17620	17620	17620	17620	0
7	20240422	195000	540242160	17620	17620	17620	17620	0
8	20240422	194900	540242160	17620	17620	17620	17620	0
9	20240422	194800	540242160	17620	17620	17620	17620	0
10	20240422	194700	540242160	17620	17620	17620	17620	0
11	20240422	194600	540242160	17620	17620	17620	17620	0
12	20240422	194500	540242160	17620	17620	17620	17620	0
13	20240422	194400	540242160	17620	17620	17620	17620	0
14	20240422	194300	540242160	17620	17620	17620	17620	0
15	20240422	194200	540242160	17620	17620	17620	17620	0
16	20240422	194100	540242160	17620	17620	17620	17620	0
17	20240422	194000	540242160	17620	17620	17620	17620	0
18	20240422	193900	540242160	17620	17620	17620	17620	0
19	20240422	193800	540242160	17620	17620	17620	17620	0
20	20240422	193700	540242160	17620	17620	17620	17620	0
21	20240422	193600	540242160	17620	17620	17620	17620	0
22	20240422	193500	540242160	17620	17620	17620	17620	0
23	20240422	193400	540242160	17620	17620	17620	17620	0
24	20240422	193300	540242160	17620	17620	17620	17620	0
25	20240422	193200	540242160	17620	17620	17620	17620	0
26	20240422	193100	540242160	17620	17620	17620	17620	0
27	20240422	193000	540242160	17620	17620	17620	17620	0
28	20240422	192900	540242160	17620	17620	17620	17620	0
29	20240422	192800	540242160	17620	17620	17620	17620	0
30	20240422	192700	540242160	17620	17620	17620	17620	0
31	20240422	192600	540242160	17620	17620	17620	17620	0
32	20240422	192500	540242160	17620	17620	17620	17620	1267
33	20240422	192400	540242160	17620	17620	17620	17620	0
34	20240422	192300	540242160	17620	17620	17620	17620	0
35	20240422	192200	540242160	17620	17620	17620	17620	0
36	20240422	192100	540242160	17620	17620	17620	17620	0
37	20240422	192000	540242160	17620	17620	17620	17620	0
38	20240422	191900	540242160	17620	17620	17620	17620	0
39	20240422	191800	540242160	17620	17620	17620	17620	0
40	20240422	191700	540242160	17620	17620	17620	17620	0
41	20240422	191600	540242160	17620	17620	17620	17620	0
42	20240422	191500	540242160	17620	17620	17620	17620	0
43	20240422	191400	540242160	17620	17620	17620	17620	0
44	20240422	191300	540242160	17620	17620	17620	17620	0
45	20240422	191200	540242160	17620	17620	17620	17620	0
46	20240422	191100	540242160	17620	17620	17620	17620	0
47	20240422	191000	540242160	17620	17620	17620	17620	0
48	20240422	190900	540242160	17620	17620	17620	17620	0
49	20240422	190800	540242160	17620	17620	17620	17620	0
50	20240422	190700	540242160	17620	17620	17620	17620	0
51	20240422	190600	540242160	17620	17620	17620	17620	0
52	20240422	190500	540242160	17620	17620	17620	17620	0
53	20240422	190400	540242160	17620	17620	17620	17620	0
54	20240422	190300	540242160	17620	17620	17620	17620	0
55	20240422	190200	540242160	17620	17620	17620	17620	0
56	20240422	190100	540242160	17620	17620	17620	17620	0
57	20240422	190000	540242160	17620	17620	17620	17620	0
58	20240422	185900	540242160	17620	17620	17620	17620	0
59	20240422	185800	540242160	17620	17620	17620	17620	0
60	20240422	185700	540242160	17620	17620	17620	17620	0
61	20240422	185600	540242160	17620	17620	17620	17620	0
62	20240422	185500	540242160	17620	17620	17620	17620	1267
63	20240422	185400	540242160	17620	17620	17620	17620	0
64	20240422	185300	540242160	17620	17620	17620	17620	0
65	20240422	185200	540242160	17620	17620	17620	17620	0
66	20240422	185100	540242160	17620	17620	17620	17620	0
67	20240422	185000	540242160	17620	17620	17620	17620	0
68	20240422	184900	540242160	17620	17620	17620	17620	0
69	20240422	184800	540242160	17620	17620	17620	17620	0
70	20240422	184700	540242160	17620	17620	17620	17620	0
71	20240422	184600	540242160	17620	17620	17620	17620	0
72	20240422	184500	540242160	17620	17620	17620	17620	0
73	20240422	184400	540242160	17620	17620	17620	17620	0
74	20240422	184300	540242160	17620	17620	17620	17620	0
75	20240422	184200	540242160	17620	17620	17620	17620	0
76	20240422	184100	540242160	17620	17620	17620	17620	0
77	20240422	184000	540242160	17620	17620	17620	17620	0
78	20240422	183900	540242160	17620	17620	17620	17620	0
79	20240422	183800	540242160	17620	17620	17620	17620	0
80	20240422	183700	540242160	17620	17620	17620	17620	0
81	20240422	183600	540242160	17620	17620	17620	17620	0
82	20240422	183500	540242160	17620	17620	17620	17620	0
83	20240422	183400	540242160	17620	17620	17620	17620	0
84	20240422	183300	540242160	17620	17620	17620	17620	0
85	20240422	183200	540242160	17620	17620	17620	17620	0
86	20240422	183100	540242160	17620	17620	17620	17620	0
87	20240422	183000	540242160	17620	17620	17620	17620	0
88	20240422	182900	540242160	17620	17620	17620	17620	0
89	20240422	182800	540242160	17620	17620	17620	17620	0
90	20240422	182700	540242160	17620	17620	17620	17620	0
91	20240422	182600	540242160	17620	17620	17620	17620	0
92	20240422	182500	540242160	17620	17620	17620	17620	1267
93	20240422	182400	540242160	17620	17620	17620	17620	0
94	20240422	182300	540242160	17620	17620	17620	17620	0
95	20240422	182200	540242160	17620	17620	17620	17620	0
96	20240422	182100	540242160	17620	17620	17620	17620	0
97	20240422	182000	540242160	17620	17620	17620	17620	0
98	20240422	181900	540242160	17620	17620	17620	17620	0
99	20240422	181800	540242160	17620	17620	17620	17620	0
100	20240422	181700	540242160	17620	17620	17620	17620	0
101	20240422	181600	540242160	17620	17620	17620	17620	0
102	20240422	181500	540242160	17620	17620	17620	17620	0
103	20240422	181400	540242160	17620	17620	17620	17620	0
104	20240422	181300	540242160	17620	17620	17620	17620	0
105	20240422	181200	540242160	17620	17620	17620	17620	0
106	20240422	181100	540242160	17620	17620	17620	17620	0
107	20240422	181000	540242160	17620	17620	17620	17620	0
108	20240422	180900	540242160	17620	17620	17620	17620	0
109	20240422	180800	540242160	17620	17620	17620	17620	0
110	20240422	180700	540242160	17620	17620	17620	17620	0
111	20240422	180600	540242160	17620	17620	17620	17620	0
112	20240422	180500	540242160	17620	17620	17620	17620	0
113	20240422	180400	540242160	17620	17620	17620	17620	0
114	20240422	180300	540242160	17620	17620	17620	17620	0
115	20240422	180200	540242160	17620	17620	17620	17620	0
116	20240422	180100	540242160	17620	17620	17620	17620	0
117	20240422	180000	540242160	17620	17620	17620	17620	0
118	20240422	175900	540242160	17620	17620	17620	17620	0
119	20240422	175800	540242160	17620	17620	17620	17620	0
120	20240422	175700	540242160	17620	17620	17620	17620	0
121	20240422	175600	540242160	17620	17620	17620	17620	0
122	20240422	175500	540242160	17620	17620	17620	17620	1267
123	20240422	175400	540242160	17620	17620	17620	17620	0
124	20240422	175300	540242160	17620	17620	17620	17620	0
125	20240422	175200	540242160	17620	17620	17620	17620	0
126	20240422	175100	540242160	17620	17620	17620	17620	0
127	20240422	175000	540242160	17620	17620	17620	17620	0
128	20240422	174900	540242160	17620	17620	17620	17620	0
129	20240422	174800	540242160	17620	17620	17620	17620	0
130	20240422	174700	540242160	17620	17620	17620	17620	0
131	20240422	174600	540242160	17620	17620	17620	17620	0
132	20240422	174500	540242160	17620	17620	17620	17620	0
133	20240422	174400	540242160	17620	17620	17620	17620	0
134	20240422	174300	540242160	17620	17620	17620	17620	0
135	20240422	174200	540242160	17620	17620	17620	17620	0
136	20240422	174100	540242160	17620	17620	17620	17620	0
137	20240422	174000	540242160	17620	17620	17620	17620	0
138	20240422	173900	540242160	17620	17620	17620	17620	0
139	20240422	173800	540242160	17620	17620	17620	17620	0
140	20240422	173700	540242160	17620	17620	17620	17620	0
141	20240422	173600	540242160	17620	17620	17620	17620	0
142	20240422	173500	540242160	17620	17620	17620	17620	0
143	20240422	173400	540242160	17620	17620	17620	17620	0
144	20240422	173300	540242160	17620	17620	17620	17620	0
145	20240422	173200	540242160	17620	17620	17620	17620	0
146	20240422	173100	540242160	17620	17620	17620	17620	0
147	20240422	173000	540242160	17620	17620	17620	17620	0
148	20240422	172900	540242160	17620	17620	17620	17620	0
149	20240422	172800	540242160	17620	17620	17620	17620	0
150	20240422	172700	540242160	17620	17620	17620	17620	0
151	20240422	172600	540242160	17620	17620	17620	17620	0
152	20240422	172500	540242160	17620	17620	17620	17620	1267
153	20240422	172400	540242160	17620	17620	17620	17620	0
154	20240422	172300	540242160	17620	17620	17620	17620	0
155	20240422	172200	540242160	17620	17620	17620	17620	0
156	20240422	172100	540242160	17620	17620	17620	17620	0
157	20240422	172000	540242160	17620	17620	17620	17620	0
158	20240422	171900	540242160	17620	17620	17620	17620	0
159	20240422	171800	540242160	17620	17620	17620	17620	0
160	20240422	171700	540242160	17620	17620	17620	17620	0
161	20240422	171600	540242160	17620	17620	17620	17620	0
162	20240422	171500	540242160	17620	17620	17620	17620	0
163	20240422	171400	540242160	17620	17620	17620	17620	0
164	20240422	171300	540242160	17620	17620	17620	17620	0
165	20240422	171200	540242160	17620	17620	17620	17620	0
166	20240422	171100	540242160	17620	17620	17620	17620	0
167	20240422	171000	540242160	17620	17620	17620	17620	0
168	20240422	170900	540242160	17620	17620	17620	17620	0
169	20240422	170800	540242160	17620	17620	17620	17620	0
170	20240422	170700	540242160	17620	17620	17620	17620	0
171	20240422	170600	540242160	17620	17620	17620	17620	0
172	20240422	170500	540242160	17620	17620	17620	17620	0
173	20240422	170400	540242160	17620	17620	17620	17620	0
174	20240422	170300	540242160	17620	17620	17620	17620	0
175	20240422	170200	540242160	17620	17620	17620	17620	0
176	20240422	170100	540242160	17620	17620	17620	17620	0
177	20240422	170000	540242160	17620	17620	17620	17620	0
178	20240422	165900	540242160	17620	17620	17620	17620	0
179	20240422	165800	540242160	17620	17620	17620	17620	0
180	20240422	165700	540242160	17620	17620	17620	17620	0
181	20240422	165600	540242160	17620	17620	17620	17620	0
182	20240422	165500	540242160	17620	17620	17620	17620	1267
183	20240422	165400	540242160	17620	17620	17620	17620	0
184	20240422	165300	540242160	17620	17620	17620	17620	0
185	20240422	165200	540242160	17620	17620	17620	17620	0
186	20240422	165100	540242160	17620	17620	17620	17620	0
187	20240422	165000	540242160	17620	17620	17620	17620	0
188	20240422	164900	540242160	17620	17620	17620	17620	0
189	20240422	164800	540242160	17620	17620	17620	17620	0
190	20240422	164700	540242160	17620	17620	17620	17620	0
191	20240422	164600	540242160	17620	17620	17620	17620	0
192	20240422	164500	540242160	17620	17620	17620	17620	0
193	20240422	164400	540242160	17620	17620	17620	17620	0
194	20240422	164300	540242160	17620	17620	17620	17620	0
195	20240422	164200	540242160	17620	17620	17620	17620	0
196	20240422	164100	540242160	17620	17620	17620	17620	0
197	20240422	164000	540242160	17620	17620	17620	17620	0
198	20240422	163900	540242160	17620	17620	17620	17620	0
199	20240422	163800	540242160	17620	17620	17620	17620	0
200	20240422	163700	540242160	17620	17620	17620	17620	0
201	20240422	163600	540242160	17620	17620	17620	17620	0
202	20240422	163500	540242160	17620	17620	17620	17620	0
203	20240422	163400	540242160	17620	17620	17620	17620	0
204	20240422	163300	540242160	17620	17620	17620	17620	0
205	20240422	163200	540242160	17620	17620	17620	17620	0
206	20240422	163100	540242160	17620	17620	17620	17620	0
207	20240422	163000	540242160	17620	17620	17620	17620	0
208	20240422	162900	540242160	17620	17620	17620	17620	0
209	20240422	162800	540242160	17620	17620	17620	17620	0
210	20240422	162700	540242160	17620	17620	17620	17620	0
211	20240422	162600	540242160	17620	17620	17620	17620	0
212	20240422	162500	540242160	17620	17620	17620	17620	1267
213	20240422	162400	540242160	17620	17620	17620	17620	0
214	20240422	162300	540242160	17620	17620	17620	17620	0
215	20240422	162200	540242160	17620	17620	17620	17620	0
216	20240422	162100	540242160	17620	17620	17620	17620	0
217	20240422	162000	540242160	17620	17620	17620	17620	0
218	20240422	161900	540242160	17620	17620	17620	17620	0
219	20240422	161800	540242160	17620	17620	17620	17620	0
220	20240422	161700	540242160	17620	17620	17620	17620	0
221	20240422	161600	540242160	17620	17620	17620	17620	0
222	20240422	161500	540242160	17620	17620	17620	17620	0
223	20240422	161400	540242160	17620	17620	17620	17620	0
224	20240422	161300	540242160	17620	17620	17620	17620	0
225	20240422	161200	540242160	17620	17620	17620	17620	0
226	20240422	161100	540242160	17620	17620	17620	17620	0
227	20240422	161000	540242160	17620	17620	17620	17620	0
228	20240422	160900	540242160	17620	17620	17620	17620	0
229	20240422	160800	540242160	17620	17620	17620	17620	0
230	20240422	160700	540242160	17620	17620	17620	17620	0
231	20240422	160600	540242160	17620	17620	17620	17620	0
232	20240422	160500	540242160	17620	17620	17620	17620	0
233	20240422	160400	540242160	17620	17620	17620	17620	0
234	20240422	160300	540242160	17620	17620	17620	17620	0
235	20240422	160200	540242160	17620	17620	17620	17620	0
236	20240422	160100	540242160	17620	17620	17620	17620	0
237	20240422	160000	540242160	17620	17620	17620	17620	0
238	20240422	155900	540242160	17620	17620	17620	17620	0
239	20240422	155800	540242160	17620	17620	17620	17620	0
240	20240422	155700	540242160	17620	17620	17620	17620	0
241	20240422	155600	540242160	17620	17620	17620	17620	0
242	20240422	155500	540242160	17620	17620	17620	17620	1267
243	20240422	155400	540242160	17620	17620	17620	17620	0
244	20240422	155300	540242160	17620	17620	17620	17620	0
245	20240422	155200	540242160	17620	17620	17620	17620	0
246	20240422	155100	540242160	17620	17620	17620	17620	0
247	20240422	155000	540242160	17620	17620	17620	17620	0
248	20240422	154900	540242160	17620	17620	17620	17620	0
249	20240422	154800	540242160	17620	17620	17620	17620	0
250	20240422	154700	540242160	17620	17620	17620	17620	0
251	20240422	154600	540242160	17620	17620	17620	17620	0
252	20240422	154500	540242160	17620	17620	17620	17620	0
253	20240422	154400	540242160	17620	17620	17620	17620	0
254	20240422	154300	540242160	17620	17620	17620	17620	0
255	20240422	154200	540242160	17620	17620	17620	17620	0
256	20240422	154100	540242160	17620	17620	17620	17620	0
257	20240422	154000	540242160	17620	17620	17620	17620	0
258	20240422	153900	540242160	17620	17620	17620	17620	0
259	20240422	153800	540242160	17620	17620	17620	17620	0
260	20240422	153700	540242160	17620	17620	17620	17620	0
261	20240422	153600	540242160	17620	17620	17620	17620	0
262	20240422	153500	540242160	17620	17620	17620	17620	0
263	20240422	153400	540242160	17620	17620	17620	17620	0
264	20240422	153300	540242160	17620	17620	17620	17620	0
265	20240422	153200	540242160	17620	17620	17620	17620	0
266	20240422	153100	540242160	17620	17620	17620	17620	0
267	20240422	153000	540242160	17620	17620	17620	17620	1267
268	20240422	152900	517917620	17630	17630	17630	17630	0
269	20240422	152800	517917620	17630	17630	17630	17630	0
270	20240422	152700	517917620	17630	17630	17630	17630	0
271	20240422	152600	517917620	17630	17630	17630	17630	0
272	20240422	152500	517917620	17630	17630	17630	17630	0
273	20240422	152400	517917620	17630	17630	17630	17630	0
274	20240422	152300	517917620	17630	17630	17630	17630	0
275	20240422	152200	517917620	17630	17630	17630	17630	0
276	20240422	152100	517917620	17630	17630	17630	17630	0
277	20240422	152000	517917620	17630	17630	17630	17630	0
278	20240422	151900	517917620	17630	17670	17680	17630	66
279	20240422	151800	516752410	17670	17680	17680	17670	12
280	20240422	151700	516540270	17680	17680	17680	17680	7
281	20240422	151600	516416510	17680	17670	17680	17670	11
282	20240422	151500	516222120	17670	17670	17670	17670	8
283	20240422	151400	516080760	17630	17630	17630	17630	0
284	20240422	151300	516080760	17630	17630	17630	17630	0
285	20240422	151200	516080760	17630	17680	17680	17630	64
286	20240422	151100	514949890	17670	17680	17680	17670	41
287	20240422	151000	514225040	17680	17680	17680	17680	2
288	20240422	150900	514189680	17680	17680	17680	17680	4
289	20240422	150800	514118960	17620	17620	17620	17620	0
290	20240422	150700	514118960	17620	17620	17620	17620	0
291	20240422	150600	514118960	17620	17620	17620	17620	0
292	20240422	150500	514118960	17620	17670	17670	17620	810
293	20240422	150400	499807980	17670	17670	17670	17670	2
294	20240422	150300	499772640	17660	17660	17660	17660	238
295	20240422	150200	495569560	17650	17650	17650	17650	13
296	20240422	150100	495340110	17650	17640	17650	17640	204
297	20240422	150000	491741530	17640	17640	17640	17630	7
298	20240422	145900	491618060	17640	17640	17640	17640	9
299	20240422	145800	491459300	17640	17640	17640	17640	2
300	20240422	145700	491424020	17610	17620	17630	17610	106
301	20240422	145600	489555380	17610	17620	17620	17610	153
302	20240422	145500	486859760	17620	17620	17620	17620	1
303	20240422	145400	486842140	17620	17620	17620	17620	2
304	20240422	145300	486806900	17620	17640	17640	17580	167
305	20240422	145200	483868010	17630	17640	17640	17630	11
306	20240422	145100	483674060	17640	17640	17640	17640	1
307	20240422	145000	483656420	17640	17620	17640	17590	253
308	20240422	144900	479198910	17620	17620	17620	17620	39
309	20240422	144800	478511730	17620	17620	17620	17620	6
310	20240422	144700	478406010	17620	17620	17620	17620	8
311	20240422	144600	478265050	17600	17620	17620	17600	3
312	20240422	144500	478212210	17590	17620	17620	17590	535
313	20240422	144400	468797620	17640	17600	17640	17600	131
314	20240422	144300	466491900	17600	17640	17640	17600	102
315	20240422	144200	464692850	17660	17660	17660	17660	1
316	20240422	144100	464675190	17620	17600	17670	17600	365
317	20240422	144000	458251030	17670	17680	17680	17600	4636
318	20240422	143900	376564190	17680	17670	17680	17670	26
319	20240422	143800	376104700	17670	17670	17670	17670	128
320	20240422	143700	373842940	17670	17680	17680	17670	203
321	20240422	143600	370255850	17690	17690	17690	17670	71
322	20240422	143500	369000520	17690	17700	17700	17690	5
323	20240422	143400	368912050	17700	17700	17700	17700	3
324	20240422	143300	368858950	17700	17710	17710	17700	9
325	20240422	143200	368699630	17710	17710	17710	17710	2
326	20240422	143100	368664210	17710	17710	17710	17700	13
327	20240422	143000	368434080	17710	17710	17710	17710	2
328	20240422	142900	368398660	17710	17700	17710	17700	14
329	20240422	142800	368150780	17700	17710	17710	17700	7
330	20240422	142700	368026840	17710	17710	17710	17710	1
331	20240422	142600	368009130	17710	17700	17710	17670	26
332	20240422	142500	367549300	17710	17710	17710	17710	6
333	20240422	142400	367443040	17710	17710	17710	17710	2
334	20240422	142300	367407620	17710	17700	17710	17700	4
335	20240422	142200	367336800	17700	17690	17700	17690	26
336	20240422	142100	366876780	17690	17670	17690	17660	24
337	20240422	142000	366452670	17670	17670	17670	17670	8
338	20240422	141900	366311310	17670	17670	17670	17670	3
339	20240422	141800	366258300	17670	17670	17670	17670	6
340	20240422	141700	366152280	17670	17670	17670	17670	4
341	20240422	141600	366081600	17670	17670	17670	17670	2
342	20240422	141500	366046260	17670	17670	17670	17670	5
343	20240422	141400	365957910	17670	17670	17670	17670	2
344	20240422	141300	365922570	17670	17670	17670	17670	5
345	20240422	141200	365834220	17660	17660	17660	17660	15
346	20240422	141100	365569320	17660	17650	17660	17650	88
347	20240422	141000	364016100	17650	17690	17690	17650	749
348	20240422	140900	350795070	17690	17690	17690	17690	5
349	20240422	140800	350706620	17650	17650	17650	17650	0
350	20240422	140700	350706620	17650	17670	17700	17650	269
351	20240422	140600	345946540	17660	17660	17660	17650	12
352	20240422	140500	345734630	17660	17680	17680	17650	534
353	20240422	140400	336301590	17690	17690	17700	17690	6
354	20240422	140300	336195440	17690	17690	17690	17690	12
355	20240422	140200	335983160	17680	17690	17690	17680	12
356	20240422	140100	335770980	17680	17690	17690	17680	11
357	20240422	140000	335576410	17690	17690	17690	17690	26
358	20240422	135900	335116470	17690	17690	17690	17690	6
359	20240422	135800	335010330	17680	17690	17690	17680	106
360	20240422	135700	333136240	17690	17690	17690	17690	6
361	20240422	135600	333030100	17680	17680	17680	17680	49
362	20240422	135500	332163780	17680	17680	17680	17660	285
363	20240422	135400	327126740	17680	17710	17710	17680	427
364	20240422	135300	319572950	17700	17720	17720	17700	1130
365	20240422	135200	299563440	17750	17750	17750	17750	7
366	20240422	135100	299439190	17720	17760	17760	17720	78
367	20240422	135000	298055880	17760	17760	17760	17760	6
368	20240422	134900	297949320	17760	17760	17760	17760	0
369	20240422	134800	297949320	17760	17760	17760	17760	1
370	20240422	134700	297931560	17760	17760	17760	17750	39
371	20240422	134600	297238950	17760	17760	17760	17760	1
372	20240422	134500	297221190	17760	17760	17760	17760	6
373	20240422	134400	297114630	17760	17760	17760	17760	2
374	20240422	134300	297079110	17760	17760	17760	17760	4
375	20240422	134200	297008070	17760	17760	17760	17760	11
376	20240422	134100	296812710	17760	17760	17760	17760	2
377	20240422	134000	296777190	17720	17720	17720	17720	0
378	20240422	133900	296777190	17720	17750	17750	17720	87
379	20240422	133800	295233470	17750	17760	17760	17750	2
380	20240422	133700	295197960	17750	17750	17750	17750	8
381	20240422	133600	295055960	17760	17750	17760	17750	18
382	20240422	133500	294736440	17740	17740	17740	17740	3
383	20240422	133400	294683220	17740	17740	17740	17740	1
384	20240422	133300	294665480	17730	17730	17730	17730	20
385	20240422	133200	294310880	17730	17730	17730	17730	1
386	20240422	133100	294293150	17730	17730	17730	17730	4
387	20240422	133000	294222230	17730	17730	17730	17730	2
388	20240422	132900	294186770	17730	17730	17730	17720	197
389	20240422	132800	290695770	17730	17730	17730	17730	1
390	20240422	132700	290678040	17730	17730	17730	17730	2
391	20240422	132600	290642580	17730	17730	17730	17730	4
392	20240422	132500	290571660	17730	17730	17730	17730	2
393	20240422	132400	290536200	17730	17740	17740	17730	8
394	20240422	132300	290394300	17720	17720	17720	17720	0
395	20240422	132200	290394300	17720	17730	17740	17720	110
396	20240422	132100	288443310	17730	17730	17730	17730	2
397	20240422	132000	288407850	17730	17730	17730	17730	0
398	20240422	131900	288407850	17730	17730	17730	17730	6
399	20240422	131800	288301470	17730	17730	17730	17730	3
400	20240422	131700	288248280	17730	17730	17730	17730	5
401	20240422	131600	288159630	17720	17730	17730	17720	265
402	20240422	131500	283461310	17730	17740	17740	17730	8
403	20240422	131400	283319430	17750	17750	17750	17750	4
404	20240422	131300	283248430	17750	17750	17750	17750	0
405	20240422	131200	283248430	17750	17750	17750	17750	4
406	20240422	131100	283177430	17730	17730	17730	17730	0
407	20240422	131000	283177430	17730	17730	17730	17730	8
408	20240422	130900	283035590	17730	17730	17730	17730	0
409	20240422	130800	283035590	17730	17760	17760	17730	52
410	20240422	130700	282112340	17760	17760	17760	17760	4
411	20240422	130600	282041300	17760	17760	17760	17760	0
412	20240422	130500	282041300	17760	17760	17760	17760	4
413	20240422	130400	281970260	17760	17760	17760	17760	0
414	20240422	130300	281970260	17760	17760	17760	17760	4
415	20240422	130200	281899220	17760	17760	17760	17760	9
416	20240422	130100	281739380	17760	17760	17760	17760	3
417	20240422	130000	281686100	17750	17750	17750	17750	0
418	20240422	125900	281686100	17750	17750	17750	17750	0
419	20240422	125800	281686100	17750	17750	17750	17750	4
420	20240422	125700	281615100	17780	17780	17780	17780	5
421	20240422	125600	281526200	17780	17780	17780	17780	1
422	20240422	125500	281508420	17780	17780	17780	17780	1
423	20240422	125400	281490640	17720	17720	17720	17720	0
424	20240422	125300	281490640	17720	17780	17790	17720	588
425	20240422	125200	271034200	17780	17780	17780	17780	0
426	20240422	125100	271034200	17780	17780	17780	17780	7
427	20240422	125000	270909740	17780	17780	17780	17780	24
428	20240422	124900	270483020	17740	17750	17750	17740	23
429	20240422	124800	270074970	17780	17780	17780	17780	457
430	20240422	124700	261949510	17780	17760	17780	17750	64
431	20240422	124600	260812080	17760	17760	17760	17760	4
432	20240422	124500	260741040	17740	17750	17760	17740	274
433	20240422	124400	255875560	17750	17750	17750	17750	4
434	20240422	124300	255804560	17740	17740	17740	17740	0
435	20240422	124200	255804560	17740	17740	17740	17740	33
436	20240422	124100	255219140	17740	17740	17740	17740	0
437	20240422	124000	255219140	17740	17740	17740	17740	0
438	20240422	123900	255219140	17740	17740	17740	17740	4
439	20240422	123800	255148180	17720	17720	17720	17720	0
440	20240422	123700	255148180	17720	17740	17740	17720	123
441	20240422	123600	252967420	17740	17740	17740	17740	0
442	20240422	123500	252967420	17740	17740	17740	17740	0
443	20240422	123400	252967420	17740	17740	17750	17740	33
444	20240422	123300	252381750	17740	17740	17740	17740	0
445	20240422	123200	252381750	17740	17750	17750	17740	6
446	20240422	123100	252275270	17740	17740	17740	17740	1
447	20240422	123000	252257530	17710	17710	17710	17710	0
448	20240422	122900	252257530	17710	17710	17710	17710	0
449	20240422	122800	252257530	17710	17710	17710	17710	0
450	20240422	122700	252257530	17710	17710	17710	17710	0
451	20240422	122600	252257530	17710	17710	17710	17710	0
452	20240422	122500	252257530	17710	17710	17710	17710	15
453	20240422	122400	251991880	17700	17720	17720	17700	42
454	20240422	122300	251248040	17750	17750	17750	17750	0
455	20240422	122200	251248040	17750	17750	17750	17750	7
456	20240422	122100	251123790	17710	17750	17750	17710	82
457	20240422	122000	249670410	17740	17740	17740	17740	0
458	20240422	121900	249670410	17740	17740	17740	17740	0
459	20240422	121800	249670410	17740	17740	17740	17740	8
460	20240422	121700	249528490	17730	17730	17730	17730	41
461	20240422	121600	248801560	17730	17730	17730	17730	16
462	20240422	121500	248517880	17730	17730	17730	17730	1
463	20240422	121400	248500150	17730	17730	17730	17730	4
464	20240422	121300	248429230	17730	17720	17730	17720	50
465	20240422	121200	247543030	17720	17720	17720	17720	0
466	20240422	121100	247543030	17720	17720	17720	17720	4
467	20240422	121000	247472150	17710	17710	17710	17710	2
468	20240422	120900	247436730	17720	17720	17720	17720	4
469	20240422	120800	247365850	17720	17720	17720	17720	0
470	20240422	120700	247365850	17720	17720	17720	17720	4
471	20240422	120600	247294970	17720	17720	17720	17720	0
472	20240422	120500	247294970	17720	17720	17720	17720	0
473	20240422	120400	247294970	17720	17720	17720	17720	5
474	20240422	120300	247206370	17710	17710	17710	17710	0
475	20240422	120200	247206370	17710	17710	17710	17710	0
476	20240422	120100	247206370	17710	17710	17710	17710	0
477	20240422	120000	247206370	17710	17710	17710	17710	0
478	20240422	115900	247206370	17710	17700	17710	17700	36
479	20240422	115800	246569130	17710	17710	17710	17710	1
480	20240422	115700	246551420	17720	17720	17720	17720	4
481	20240422	115600	246480540	17710	17710	17710	17710	0
482	20240422	115500	246480540	17710	17710	17710	17710	10
483	20240422	115400	246303440	17720	17720	17720	17720	0
484	20240422	115300	246303440	17720	17720	17720	17720	0
485	20240422	115200	246303440	17720	17720	17720	17720	7
486	20240422	115100	246179400	17690	17730	17730	17690	1211
487	20240422	115000	224742170	17730	17750	17750	17730	523
488	20240422	114900	215459430	17750	17750	17750	17750	0
489	20240422	114800	215459430	17750	17750	17750	17750	2
490	20240422	114700	215423930	17750	17750	17750	17750	0
491	20240422	114600	215423930	17750	17750	17750	17750	0
492	20240422	114500	215423930	17750	17750	17750	17750	4
493	20240422	114400	215352930	17750	17750	17750	17750	0
494	20240422	114300	215352930	17750	17750	17750	17750	4
495	20240422	114200	215281930	17740	17740	17740	17740	3
496	20240422	114100	215228710	17740	17740	17740	17740	2
497	20240422	114000	215193230	17750	17750	17750	17750	0
498	20240422	113900	215193230	17750	17750	17750	17750	0
499	20240422	113800	215193230	17750	17750	17750	17750	14
500	20240422	113700	214944730	17750	17750	17750	17750	0
501	20240422	113600	214944730	17750	17750	17750	17750	4
502	20240422	113500	214873730	17750	17750	17750	17750	0
503	20240422	113400	214873730	17750	17750	17750	17750	4
504	20240422	113300	214802730	17750	17750	17750	17750	9
505	20240422	113200	214642980	17730	17730	17730	17730	0
506	20240422	113100	214642980	17730	17730	17730	17730	0
507	20240422	113000	214642980	17730	17730	17730	17730	0
508	20240422	112900	214642980	17730	17730	17730	17730	3
509	20240422	112800	214589790	17720	17720	17720	17720	0
510	20240422	112700	214589790	17720	17720	17720	17720	0
511	20240422	112600	214589790	17720	17720	17720	17720	0
512	20240422	112500	214589790	17720	17720	17720	17720	0
513	20240422	112400	214589790	17720	17710	17720	17710	256
514	20240422	112300	210053680	17720	17720	17720	17720	2
515	20240422	112200	210018240	17720	17720	17720	17720	2
516	20240422	112100	209982800	17720	17720	17720	17720	0
517	20240422	112000	209982800	17720	17720	17720	17720	2
518	20240422	111900	209947360	17720	17770	17780	17720	198
519	20240422	111800	206433720	17770	17770	17770	17770	0
520	20240422	111700	206433720	17770	17770	17770	17770	0
521	20240422	111600	206433720	17770	17770	17770	17770	13
522	20240422	111500	206202710	17770	17770	17770	17770	0
523	20240422	111400	206202710	17770	17770	17770	17770	0
524	20240422	111300	206202710	17770	17770	17770	17770	3
525	20240422	111200	206149400	17710	17710	17710	17710	0
526	20240422	111100	206149400	17710	17740	17740	17710	712
527	20240422	111000	193532920	17740	17740	17740	17740	2
528	20240422	110900	193497440	17740	17740	17740	17740	50
529	20240422	110800	192610440	17740	17740	17740	17740	232
530	20240422	110700	188494760	17740	17740	17740	17740	0
531	20240422	110600	188494760	17740	17740	17740	17740	0
532	20240422	110500	188494760	17740	17740	17740	17740	0
533	20240422	110400	188494760	17740	17740	17740	17740	2
534	20240422	110300	188459280	17740	17740	17740	17740	2
535	20240422	110200	188423800	17720	17720	17720	17720	0
536	20240422	110100	188423800	17720	17720	17720	17720	0
537	20240422	110000	188423800	17720	17720	17720	17720	0
538	20240422	105900	188423800	17720	17730	17730	17720	446
539	20240422	105800	180516400	17730	17730	17730	17730	0
540	20240422	105700	180516400	17730	17730	17730	17730	0
541	20240422	105600	180516400	17730	17730	17740	17730	36
542	20240422	105500	179877820	17740	17740	17740	17740	24
543	20240422	105400	179452060	17730	17730	17730	17730	31
544	20240422	105300	178902430	17730	17730	17730	17730	0
545	20240422	105200	178902430	17730	17740	17740	17730	50
546	20240422	105100	178015590	17720	17720	17720	17720	0
547	20240422	105000	178015590	17720	17720	17720	17720	0
548	20240422	104900	178015590	17720	17720	17720	17720	0
549	20240422	104800	178015590	17720	17720	17720	17720	66
550	20240422	104700	176846070	17730	17730	17730	17730	0
551	20240422	104600	176846070	17730	17730	17730	17730	15
552	20240422	104500	176580120	17730	17730	17730	17730	0
553	20240422	104400	176580120	17730	17730	17730	17730	2
554	20240422	104300	176544660	17720	17730	17730	17720	244
555	20240422	104200	172219150	17730	17740	17740	17730	54
556	20240422	104100	171261350	17740	17740	17740	17740	31
557	20240422	104000	170711410	17740	17750	17750	17740	54
558	20240422	103900	169753340	17750	17770	17770	17750	160
559	20240422	103800	166912750	17790	17790	17790	17790	0
560	20240422	103700	166912750	17790	17790	17790	17790	3
561	20240422	103600	166859380	17790	17790	17790	17790	0
562	20240422	103500	166859380	17790	17790	17790	17790	1
563	20240422	103400	166841590	17790	17790	17790	17790	0
564	20240422	103300	166841590	17790	17790	17790	17790	0
565	20240422	103200	166841590	17790	17780	17790	17730	560
566	20240422	103100	156894400	17790	17790	17790	17790	1
567	20240422	103000	156876610	17790	17790	17790	17790	4
568	20240422	102900	156805450	17810	17810	17810	17810	0
569	20240422	102800	156805450	17810	17810	17810	17810	6
570	20240422	102700	156698590	17840	17830	17840	17830	7
571	20240422	102600	156573770	17780	17780	17780	17780	5
572	20240422	102500	156484870	17780	17780	17780	17780	10
573	20240422	102400	156307070	17780	17780	17780	17780	0
574	20240422	102300	156307070	17780	17780	17780	17780	0
575	20240422	102200	156307070	17780	17780	17780	17780	36
576	20240422	102100	155666990	17830	17830	17830	17830	0
577	20240422	102000	155666990	17830	17830	17830	17830	21
578	20240422	101900	155292560	17830	17830	17830	17830	10
579	20240422	101800	155114260	17830	17830	17830	17830	50
580	20240422	101700	154222760	17760	17800	17800	17760	94
581	20240422	101600	152549760	17800	17800	17800	17800	0
582	20240422	101500	152549760	17800	17800	17800	17800	0
583	20240422	101400	152549760	17800	17770	17820	17770	619
584	20240422	101300	141539220	17770	17770	17770	17770	0
585	20240422	101200	141539220	17770	17770	17770	17770	18
586	20240422	101100	141219360	17770	17780	17780	17770	83
587	20240422	101000	139743950	17780	17780	17780	17780	0
588	20240422	100900	139743950	17780	17760	17780	17760	10
589	20240422	100800	139566310	17760	17760	17760	17720	56
590	20240422	100700	138571910	17760	17760	17760	17760	2
591	20240422	100600	138536390	17760	17760	17760	17760	0
592	20240422	100500	138536390	17760	17760	17760	17760	0
593	20240422	100400	138536390	17760	17760	17760	17720	77
594	20240422	100300	137169630	17760	17760	17760	17760	1
595	20240422	100200	137151870	17760	17760	17760	17760	11
596	20240422	100100	136956510	17760	17760	17760	17760	12
597	20240422	100000	136743390	17760	17760	17760	17760	1
598	20240422	095900	136725630	17710	17710	17710	17710	0
599	20240422	095800	136725630	17710	17720	17720	17710	55
600	20240422	095700	135751380	17710	17710	17710	17710	0
601	20240422	095600	135751380	17710	17710	17710	17710	0
602	20240422	095500	135751380	17710	17710	17710	17710	0
603	20240422	095400	135751380	17710	17710	17710	17710	0
604	20240422	095300	135751380	17710	17710	17710	17710	0
605	20240422	095200	135751380	17710	17710	17710	17710	0
606	20240422	095100	135751380	17710	17710	17710	17710	0
607	20240422	095000	135751380	17710	17710	17710	17710	0
608	20240422	094900	135751380	17710	17710	17710	17710	0
609	20240422	094800	135751380	17710	17700	17710	17700	116
610	20240422	094700	133697070	17700	17710	17710	17700	205
611	20240422	094600	130067560	17700	17700	17700	17700	1
612	20240422	094500	130049860	17700	17710	17710	17700	31
613	20240422	094400	129501150	17700	17710	17710	17700	232
614	20240422	094300	125393500	17700	17710	17710	17700	520
615	20240422	094200	116184560	17710	17710	17710	17710	0
616	20240422	094100	116184560	17710	17710	17710	17710	0
617	20240422	094000	116184560	17710	17740	17740	17710	433
618	20240422	093900	108507530	17740	17740	17740	17740	2
619	20240422	093800	108472050	17740	17740	17740	17740	0
620	20240422	093700	108472050	17740	17740	17740	17740	0
621	20240422	093600	108472050	17740	17740	17740	17740	0
622	20240422	093500	108472050	17740	17740	17740	17740	21
623	20240422	093400	108099510	17730	17730	17730	17730	0
624	20240422	093300	108099510	17730	17730	17730	17730	0
625	20240422	093200	108099510	17730	17730	17730	17730	0
626	20240422	093100	108099510	17730	17730	17730	17730	37
627	20240422	093000	107443500	17730	17730	17730	17720	334
628	20240422	092900	101521920	17730	17740	17740	17730	228
629	20240422	092800	97479200	17740	17730	17740	17720	133
630	20240422	092700	95120980	17740	17720	17740	17710	341
631	20240422	092600	89076060	17720	17730	17730	17720	41
632	20240422	092500	88349290	17740	17740	17740	17740	20
633	20240422	092400	87994490	17730	17750	17750	17730	260
634	20240422	092300	83381040	17800	17800	17800	17800	3
635	20240422	092200	83327640	17740	17780	17780	17740	462
636	20240422	092100	75116700	17860	17860	17860	17860	1
637	20240422	092000	75098840	17780	17780	17780	17780	1
638	20240422	091900	75081060	17870	17820	17870	17820	36
639	20240422	091800	74439340	17870	17830	17870	17820	53
640	20240422	091700	73494750	17830	17860	17870	17830	110
641	20240422	091600	71530180	17730	17810	17840	17710	801
642	20240422	091500	57251440	17830	17800	17830	17800	249
643	20240422	091400	52814510	17830	17830	17840	17710	421
644	20240422	091300	45309570	17820	17710	17820	17710	302
645	20240422	091200	39930710	17800	17800	17800	17800	17
646	20240422	091100	39628110	17800	17790	17800	17790	608
647	20240422	091000	28806320	17800	17800	17800	17800	6
648	20240422	090900	28699520	17800	17800	17800	17800	1
649	20240422	090800	28681720	17700	17700	17700	17700	0
650	20240422	090700	28681720	17700	17700	17700	17700	211
651	20240422	090600	24947020	17700	17700	17700	17700	3
652	20240422	090500	24893920	17700	17700	17700	17700	171
653	20240422	090400	21867220	17700	17700	17700	17700	77
654	20240422	090300	20504320	17700	17710	17800	17700	172
655	20240422	090200	17456830	17710	17710	17710	17710	140
656	20240422	090100	14977430	17710	17710	17710	17710	299
657	20240422	090000	9682140	17870	17870	17870	17870	522