KissMeData/067290/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194500	84383610	1779	1779	1779	1779	2410
3	20240422	194400	84383610	1779	1779	1779	1779	0
4	20240422	194300	84383610	1779	1779	1779	1779	0
5	20240422	194200	84383610	1779	1779	1779	1779	0
6	20240422	194100	84383610	1779	1779	1779	1779	0
7	20240422	194000	84383610	1779	1779	1779	1779	0
8	20240422	193900	84383610	1779	1779	1779	1779	0
9	20240422	193800	84383610	1779	1779	1779	1779	0
10	20240422	193700	84383610	1779	1779	1779	1779	0
11	20240422	193600	84383610	1779	1779	1779	1779	0
12	20240422	193500	84383610	1779	1779	1779	1779	0
13	20240422	193400	84383610	1779	1779	1779	1779	0
14	20240422	193300	84383610	1779	1779	1779	1779	0
15	20240422	193200	84383610	1779	1779	1779	1779	0
16	20240422	193100	84383610	1779	1779	1779	1779	0
17	20240422	193000	84383610	1779	1779	1779	1779	0
18	20240422	192900	84383610	1779	1779	1779	1779	0
19	20240422	192800	84383610	1779	1779	1779	1779	0
20	20240422	192700	84383610	1779	1779	1779	1779	0
21	20240422	192600	84383610	1779	1779	1779	1779	0
22	20240422	192500	84383610	1779	1779	1779	1779	0
23	20240422	192400	84383610	1779	1779	1779	1779	0
24	20240422	192300	84383610	1779	1779	1779	1779	0
25	20240422	192200	84383610	1779	1779	1779	1779	0
26	20240422	192100	84383610	1779	1779	1779	1779	0
27	20240422	192000	84383610	1779	1779	1779	1779	0
28	20240422	191900	84383610	1779	1779	1779	1779	0
29	20240422	191800	84383610	1779	1779	1779	1779	0
30	20240422	191700	84383610	1779	1779	1779	1779	0
31	20240422	191600	84383610	1779	1779	1779	1779	0
32	20240422	191500	84383610	1779	1779	1779	1779	2410
33	20240422	191400	84383610	1779	1779	1779	1779	0
34	20240422	191300	84383610	1779	1779	1779	1779	0
35	20240422	191200	84383610	1779	1779	1779	1779	0
36	20240422	191100	84383610	1779	1779	1779	1779	0
37	20240422	191000	84383610	1779	1779	1779	1779	0
38	20240422	190900	84383610	1779	1779	1779	1779	0
39	20240422	190800	84383610	1779	1779	1779	1779	0
40	20240422	190700	84383610	1779	1779	1779	1779	0
41	20240422	190600	84383610	1779	1779	1779	1779	0
42	20240422	190500	84383610	1779	1779	1779	1779	0
43	20240422	190400	84383610	1779	1779	1779	1779	0
44	20240422	190300	84383610	1779	1779	1779	1779	0
45	20240422	190200	84383610	1779	1779	1779	1779	0
46	20240422	190100	84383610	1779	1779	1779	1779	0
47	20240422	190000	84383610	1779	1779	1779	1779	0
48	20240422	185900	84383610	1779	1779	1779	1779	0
49	20240422	185800	84383610	1779	1779	1779	1779	0
50	20240422	185700	84383610	1779	1779	1779	1779	0
51	20240422	185600	84383610	1779	1779	1779	1779	0
52	20240422	185500	84383610	1779	1779	1779	1779	0
53	20240422	185400	84383610	1779	1779	1779	1779	0
54	20240422	185300	84383610	1779	1779	1779	1779	0
55	20240422	185200	84383610	1779	1779	1779	1779	0
56	20240422	185100	84383610	1779	1779	1779	1779	0
57	20240422	185000	84383610	1779	1779	1779	1779	0
58	20240422	184900	84383610	1779	1779	1779	1779	0
59	20240422	184800	84383610	1779	1779	1779	1779	0
60	20240422	184700	84383610	1779	1779	1779	1779	0
61	20240422	184600	84383610	1779	1779	1779	1779	0
62	20240422	184500	84383610	1779	1779	1779	1779	2410
63	20240422	184400	84383610	1779	1779	1779	1779	0
64	20240422	184300	84383610	1779	1779	1779	1779	0
65	20240422	184200	84383610	1779	1779	1779	1779	0
66	20240422	184100	84383610	1779	1779	1779	1779	0
67	20240422	184000	84383610	1779	1779	1779	1779	0
68	20240422	183900	84383610	1779	1779	1779	1779	0
69	20240422	183800	84383610	1779	1779	1779	1779	0
70	20240422	183700	84383610	1779	1779	1779	1779	0
71	20240422	183600	84383610	1779	1779	1779	1779	0
72	20240422	183500	84383610	1779	1779	1779	1779	0
73	20240422	183400	84383610	1779	1779	1779	1779	0
74	20240422	183300	84383610	1779	1779	1779	1779	0
75	20240422	183200	84383610	1779	1779	1779	1779	0
76	20240422	183100	84383610	1779	1779	1779	1779	0
77	20240422	183000	84383610	1779	1779	1779	1779	0
78	20240422	182900	84383610	1779	1779	1779	1779	0
79	20240422	182800	84383610	1779	1779	1779	1779	0
80	20240422	182700	84383610	1779	1779	1779	1779	0
81	20240422	182600	84383610	1779	1779	1779	1779	0
82	20240422	182500	84383610	1779	1779	1779	1779	0
83	20240422	182400	84383610	1779	1779	1779	1779	0
84	20240422	182300	84383610	1779	1779	1779	1779	0
85	20240422	182200	84383610	1779	1779	1779	1779	0
86	20240422	182100	84383610	1779	1779	1779	1779	0
87	20240422	182000	84383610	1779	1779	1779	1779	0
88	20240422	181900	84383610	1779	1779	1779	1779	0
89	20240422	181800	84383610	1779	1779	1779	1779	0
90	20240422	181700	84383610	1779	1779	1779	1779	0
91	20240422	181600	84383610	1779	1779	1779	1779	0
92	20240422	181500	84383610	1779	1779	1779	1779	2410
93	20240422	181400	84383610	1779	1779	1779	1779	0
94	20240422	181300	84383610	1779	1779	1779	1779	0
95	20240422	181200	84383610	1779	1779	1779	1779	0
96	20240422	181100	84383610	1779	1779	1779	1779	0
97	20240422	181000	84383610	1779	1779	1779	1779	0
98	20240422	180900	84383610	1779	1779	1779	1779	0
99	20240422	180800	84383610	1779	1779	1779	1779	0
100	20240422	180700	84383610	1779	1779	1779	1779	0
101	20240422	180600	84383610	1779	1779	1779	1779	0
102	20240422	180500	84383610	1779	1779	1779	1779	0
103	20240422	180400	84383610	1779	1779	1779	1779	0
104	20240422	180300	84383610	1779	1779	1779	1779	0
105	20240422	180200	84383610	1779	1779	1779	1779	0
106	20240422	180100	84383610	1779	1779	1779	1779	0
107	20240422	180000	84383610	1779	1779	1779	1779	0
108	20240422	175900	84383610	1779	1779	1779	1779	0
109	20240422	175800	84383610	1779	1779	1779	1779	0
110	20240422	175700	84383610	1779	1779	1779	1779	0
111	20240422	175600	84383610	1779	1779	1779	1779	0
112	20240422	175500	84383610	1779	1779	1779	1779	0
113	20240422	175400	84383610	1779	1779	1779	1779	0
114	20240422	175300	84383610	1779	1779	1779	1779	0
115	20240422	175200	84383610	1779	1779	1779	1779	0
116	20240422	175100	84383610	1779	1779	1779	1779	0
117	20240422	175000	84383610	1779	1779	1779	1779	0
118	20240422	174900	84383610	1779	1779	1779	1779	0
119	20240422	174800	84383610	1779	1779	1779	1779	0
120	20240422	174700	84383610	1779	1779	1779	1779	0
121	20240422	174600	84383610	1779	1779	1779	1779	0
122	20240422	174500	84383610	1779	1779	1779	1779	2410
123	20240422	174400	84383610	1779	1779	1779	1779	0
124	20240422	174300	84383610	1779	1779	1779	1779	0
125	20240422	174200	84383610	1779	1779	1779	1779	0
126	20240422	174100	84383610	1779	1779	1779	1779	0
127	20240422	174000	84383610	1779	1779	1779	1779	0
128	20240422	173900	84383610	1779	1779	1779	1779	0
129	20240422	173800	84383610	1779	1779	1779	1779	0
130	20240422	173700	84383610	1779	1779	1779	1779	0
131	20240422	173600	84383610	1779	1779	1779	1779	0
132	20240422	173500	84383610	1779	1779	1779	1779	0
133	20240422	173400	84383610	1779	1779	1779	1779	0
134	20240422	173300	84383610	1779	1779	1779	1779	0
135	20240422	173200	84383610	1779	1779	1779	1779	0
136	20240422	173100	84383610	1779	1779	1779	1779	0
137	20240422	173000	84383610	1779	1779	1779	1779	0
138	20240422	172900	84383610	1779	1779	1779	1779	0
139	20240422	172800	84383610	1779	1779	1779	1779	0
140	20240422	172700	84383610	1779	1779	1779	1779	0
141	20240422	172600	84383610	1779	1779	1779	1779	0
142	20240422	172500	84383610	1779	1779	1779	1779	0
143	20240422	172400	84383610	1779	1779	1779	1779	0
144	20240422	172300	84383610	1779	1779	1779	1779	0
145	20240422	172200	84383610	1779	1779	1779	1779	0
146	20240422	172100	84383610	1779	1779	1779	1779	0
147	20240422	172000	84383610	1779	1779	1779	1779	0
148	20240422	171900	84383610	1779	1779	1779	1779	0
149	20240422	171800	84383610	1779	1779	1779	1779	0
150	20240422	171700	84383610	1779	1779	1779	1779	0
151	20240422	171600	84383610	1779	1779	1779	1779	0
152	20240422	171500	84383610	1779	1779	1779	1779	2410
153	20240422	171400	84383610	1779	1779	1779	1779	0
154	20240422	171300	84383610	1779	1779	1779	1779	0
155	20240422	171200	84383610	1779	1779	1779	1779	0
156	20240422	171100	84383610	1779	1779	1779	1779	0
157	20240422	171000	84383610	1779	1779	1779	1779	0
158	20240422	170900	84383610	1779	1779	1779	1779	0
159	20240422	170800	84383610	1779	1779	1779	1779	0
160	20240422	170700	84383610	1779	1779	1779	1779	0
161	20240422	170600	84383610	1779	1779	1779	1779	0
162	20240422	170500	84383610	1779	1779	1779	1779	0
163	20240422	170400	84383610	1779	1779	1779	1779	0
164	20240422	170300	84383610	1779	1779	1779	1779	0
165	20240422	170200	84383610	1779	1779	1779	1779	0
166	20240422	170100	84383610	1779	1779	1779	1779	0
167	20240422	170000	84383610	1779	1779	1779	1779	0
168	20240422	165900	84383610	1779	1779	1779	1779	0
169	20240422	165800	84383610	1779	1779	1779	1779	0
170	20240422	165700	84383610	1779	1779	1779	1779	0
171	20240422	165600	84383610	1779	1779	1779	1779	0
172	20240422	165500	84383610	1779	1779	1779	1779	0
173	20240422	165400	84383610	1779	1779	1779	1779	0
174	20240422	165300	84383610	1779	1779	1779	1779	0
175	20240422	165200	84383610	1779	1779	1779	1779	0
176	20240422	165100	84383610	1779	1779	1779	1779	0
177	20240422	165000	84383610	1779	1779	1779	1779	0
178	20240422	164900	84383610	1779	1779	1779	1779	0
179	20240422	164800	84383610	1779	1779	1779	1779	0
180	20240422	164700	84383610	1779	1779	1779	1779	0
181	20240422	164600	84383610	1779	1779	1779	1779	0
182	20240422	164500	84383610	1779	1779	1779	1779	2410
183	20240422	164400	84383610	1779	1779	1779	1779	0
184	20240422	164300	84383610	1779	1779	1779	1779	0
185	20240422	164200	84383610	1779	1779	1779	1779	0
186	20240422	164100	84383610	1779	1779	1779	1779	0
187	20240422	164000	84383610	1779	1779	1779	1779	0
188	20240422	163900	84383610	1779	1779	1779	1779	0
189	20240422	163800	84383610	1779	1779	1779	1779	0
190	20240422	163700	84383610	1779	1779	1779	1779	0
191	20240422	163600	84383610	1779	1779	1779	1779	0
192	20240422	163500	84383610	1779	1779	1779	1779	0
193	20240422	163400	84383610	1779	1779	1779	1779	0
194	20240422	163300	84383610	1779	1779	1779	1779	0
195	20240422	163200	84383610	1779	1779	1779	1779	0
196	20240422	163100	84383610	1779	1779	1779	1779	0
197	20240422	163000	84383610	1779	1779	1779	1779	0
198	20240422	162900	84383610	1779	1779	1779	1779	0
199	20240422	162800	84383610	1779	1779	1779	1779	0
200	20240422	162700	84383610	1779	1779	1779	1779	0
201	20240422	162600	84383610	1779	1779	1779	1779	0
202	20240422	162500	84383610	1779	1779	1779	1779	0
203	20240422	162400	84383610	1779	1779	1779	1779	0
204	20240422	162300	84383610	1779	1779	1779	1779	0
205	20240422	162200	84383610	1779	1779	1779	1779	0
206	20240422	162100	84383610	1779	1779	1779	1779	0
207	20240422	162000	84383610	1779	1779	1779	1779	0
208	20240422	161900	84383610	1779	1779	1779	1779	0
209	20240422	161800	84383610	1779	1779	1779	1779	0
210	20240422	161700	84383610	1779	1779	1779	1779	0
211	20240422	161600	84383610	1779	1779	1779	1779	0
212	20240422	161500	84383610	1779	1779	1779	1779	2410
213	20240422	161400	84383610	1779	1779	1779	1779	0
214	20240422	161300	84383610	1779	1779	1779	1779	0
215	20240422	161200	84383610	1779	1779	1779	1779	0
216	20240422	161100	84383610	1779	1779	1779	1779	0
217	20240422	161000	84383610	1779	1779	1779	1779	0
218	20240422	160900	84383610	1779	1779	1779	1779	0
219	20240422	160800	84383610	1779	1779	1779	1779	0
220	20240422	160700	84383610	1779	1779	1779	1779	0
221	20240422	160600	84383610	1779	1779	1779	1779	0
222	20240422	160500	84383610	1779	1779	1779	1779	0
223	20240422	160400	84383610	1779	1779	1779	1779	0
224	20240422	160300	84383610	1779	1779	1779	1779	0
225	20240422	160200	84383610	1779	1779	1779	1779	0
226	20240422	160100	84383610	1779	1779	1779	1779	0
227	20240422	160000	84383610	1779	1779	1779	1779	0
228	20240422	155900	84383610	1779	1779	1779	1779	0
229	20240422	155800	84383610	1779	1779	1779	1779	0
230	20240422	155700	84383610	1779	1779	1779	1779	0
231	20240422	155600	84383610	1779	1779	1779	1779	0
232	20240422	155500	84383610	1779	1779	1779	1779	0
233	20240422	155400	84383610	1779	1779	1779	1779	0
234	20240422	155300	84383610	1779	1779	1779	1779	0
235	20240422	155200	84383610	1779	1779	1779	1779	0
236	20240422	155100	84383610	1779	1779	1779	1779	0
237	20240422	155000	84383610	1779	1779	1779	1779	0
238	20240422	154900	84383610	1779	1779	1779	1779	0
239	20240422	154800	84383610	1779	1779	1779	1779	0
240	20240422	154700	84383610	1779	1779	1779	1779	0
241	20240422	154600	84383610	1779	1779	1779	1779	0
242	20240422	154500	84383610	1779	1779	1779	1779	2410
243	20240422	154400	84383610	1779	1779	1779	1779	0
244	20240422	154300	84383610	1779	1779	1779	1779	0
245	20240422	154200	84383610	1779	1779	1779	1779	0
246	20240422	154100	84383610	1779	1779	1779	1779	0
247	20240422	154000	84383610	1779	1779	1779	1779	0
248	20240422	153900	84383610	1779	1779	1779	1779	0
249	20240422	153800	84383610	1779	1779	1779	1779	0
250	20240422	153700	84383610	1779	1779	1779	1779	0
251	20240422	153600	84383610	1779	1779	1779	1779	0
252	20240422	153500	84383610	1779	1779	1779	1779	0
253	20240422	153400	84383610	1779	1779	1779	1779	0
254	20240422	153300	84383610	1779	1779	1779	1779	0
255	20240422	153200	84383610	1779	1779	1779	1779	0
256	20240422	153100	84383610	1779	1779	1779	1779	0
257	20240422	153000	84383610	1779	1779	1779	1779	2410
258	20240422	152900	80096220	1779	1779	1779	1779	0
259	20240422	152800	80096220	1779	1779	1779	1779	0
260	20240422	152700	80096220	1779	1779	1779	1779	0
261	20240422	152600	80096220	1779	1779	1779	1779	0
262	20240422	152500	80096220	1779	1779	1779	1779	0
263	20240422	152400	80096220	1779	1779	1779	1779	0
264	20240422	152300	80096220	1779	1779	1779	1779	0
265	20240422	152200	80096220	1779	1779	1779	1779	0
266	20240422	152100	80096220	1779	1779	1779	1779	0
267	20240422	152000	80096220	1779	1779	1779	1779	0
268	20240422	151900	80096220	1779	1781	1781	1779	1520
269	20240422	151800	77390120	1782	1782	1782	1782	0
270	20240422	151700	77390120	1782	1782	1782	1782	3
271	20240422	151600	77384774	1782	1781	1782	1781	9
272	20240422	151500	77368741	1781	1781	1781	1780	724
273	20240422	151400	76079419	1782	1782	1782	1782	2
274	20240422	151300	76075855	1780	1780	1780	1780	555
275	20240422	151200	75087955	1780	1780	1780	1780	0
276	20240422	151100	75087955	1780	1780	1780	1780	0
277	20240422	151000	75087955	1780	1780	1780	1780	587
278	20240422	150900	74043095	1782	1782	1782	1782	0
279	20240422	150800	74043095	1782	1780	1782	1780	705
280	20240422	150700	72788185	1780	1780	1780	1780	1010
281	20240422	150600	70990385	1782	1782	1782	1782	50
282	20240422	150500	70901285	1782	1782	1782	1782	0
283	20240422	150400	70901285	1782	1782	1782	1782	2
284	20240422	150300	70897721	1782	1782	1782	1782	0
285	20240422	150200	70897721	1782	1782	1782	1782	0
286	20240422	150100	70897721	1782	1782	1782	1782	2
287	20240422	150000	70894157	1782	1779	1782	1779	534
288	20240422	145900	69944168	1779	1779	1779	1779	0
289	20240422	145800	69944168	1779	1779	1779	1779	0
290	20240422	145700	69944168	1779	1779	1779	1779	20
291	20240422	145600	69908588	1779	1779	1779	1779	0
292	20240422	145500	69908588	1779	1779	1779	1779	5
293	20240422	145400	69899693	1778	1778	1778	1778	0
294	20240422	145300	69899693	1778	1778	1778	1778	0
295	20240422	145200	69899693	1778	1782	1782	1778	9
296	20240422	145100	69883687	1778	1778	1778	1778	80
297	20240422	145000	69741447	1778	1778	1778	1778	8
298	20240422	144900	69727223	1778	1778	1778	1778	0
299	20240422	144800	69727223	1778	1779	1779	1778	37
300	20240422	144700	69661428	1779	1779	1779	1779	0
301	20240422	144600	69661428	1779	1779	1779	1779	10
302	20240422	144500	69643638	1779	1779	1779	1779	6
303	20240422	144400	69632964	1782	1782	1782	1782	0
304	20240422	144300	69632964	1782	1782	1782	1782	0
305	20240422	144200	69632964	1782	1782	1782	1782	5
306	20240422	144100	69624054	1779	1779	1779	1779	38
307	20240422	144000	69556452	1779	1780	1780	1779	2
308	20240422	143900	69552893	1779	1779	1779	1779	0
309	20240422	143800	69552893	1779	1779	1779	1779	0
310	20240422	143700	69552893	1779	1779	1779	1779	0
311	20240422	143600	69552893	1779	1779	1779	1779	0
312	20240422	143500	69552893	1779	1782	1782	1779	4
313	20240422	143400	69545768	1779	1780	1780	1779	8
314	20240422	143300	69531532	1780	1780	1780	1780	0
315	20240422	143200	69531532	1780	1780	1780	1780	0
316	20240422	143100	69531532	1780	1780	1780	1780	0
317	20240422	143000	69531532	1780	1780	1780	1780	9
318	20240422	142900	69515512	1780	1780	1780	1780	0
319	20240422	142800	69515512	1780	1780	1780	1780	33
320	20240422	142700	69456772	1780	1780	1780	1780	8
321	20240422	142600	69442532	1780	1780	1780	1780	0
322	20240422	142500	69442532	1780	1781	1781	1780	1044
323	20240422	142400	67584174	1780	1780	1780	1780	11
324	20240422	142300	67564594	1782	1782	1782	1782	28
325	20240422	142200	67514698	1782	1782	1782	1782	1
326	20240422	142100	67512916	1782	1782	1782	1782	1
327	20240422	142000	67511134	1780	1780	1780	1780	2
328	20240422	141900	67507574	1780	1780	1780	1780	11
329	20240422	141800	67487994	1780	1780	1780	1780	0
330	20240422	141700	67487994	1780	1782	1782	1780	1400
331	20240422	141600	64995012	1782	1782	1782	1782	0
332	20240422	141500	64995012	1782	1782	1782	1782	1
333	20240422	141400	64993230	1782	1782	1782	1782	11
334	20240422	141300	64973628	1786	1786	1786	1786	0
335	20240422	141200	64973628	1786	1786	1786	1786	0
336	20240422	141100	64973628	1786	1786	1786	1786	0
337	20240422	141000	64973628	1786	1784	1786	1780	2278
338	20240422	140900	60905497	1784	1786	1786	1784	8
339	20240422	140800	60891216	1787	1787	1787	1787	2
340	20240422	140700	60887642	1788	1788	1788	1788	0
341	20240422	140600	60887642	1788	1788	1788	1788	0
342	20240422	140500	60887642	1788	1788	1788	1788	0
343	20240422	140400	60887642	1788	1788	1788	1788	0
344	20240422	140300	60887642	1788	1788	1788	1788	1
345	20240422	140200	60885854	1789	1789	1789	1789	0
346	20240422	140100	60885854	1789	1789	1789	1789	0
347	20240422	140000	60885854	1789	1789	1789	1789	0
348	20240422	135900	60885854	1789	1789	1789	1789	0
349	20240422	135800	60885854	1789	1789	1789	1789	0
350	20240422	135700	60885854	1789	1789	1789	1789	0
351	20240422	135600	60885854	1789	1789	1789	1789	2
352	20240422	135500	60882276	1789	1789	1789	1789	0
353	20240422	135400	60882276	1789	1789	1789	1789	1
354	20240422	135300	60880487	1789	1789	1789	1789	0
355	20240422	135200	60880487	1789	1789	1789	1789	0
356	20240422	135100	60880487	1789	1789	1789	1789	0
357	20240422	135000	60880487	1789	1789	1789	1789	0
358	20240422	134900	60880487	1789	1789	1789	1789	0
359	20240422	134800	60880487	1789	1789	1789	1789	0
360	20240422	134700	60880487	1789	1789	1789	1789	0
361	20240422	134600	60880487	1789	1789	1789	1789	0
362	20240422	134500	60880487	1789	1789	1789	1789	0
363	20240422	134400	60880487	1789	1789	1789	1789	0
364	20240422	134300	60880487	1789	1789	1789	1789	0
365	20240422	134200	60880487	1789	1789	1789	1789	0
366	20240422	134100	60880487	1789	1789	1789	1789	0
367	20240422	134000	60880487	1789	1789	1789	1789	0
368	20240422	133900	60880487	1789	1789	1789	1789	0
369	20240422	133800	60880487	1789	1789	1789	1789	0
370	20240422	133700	60880487	1789	1789	1789	1789	0
371	20240422	133600	60880487	1789	1789	1789	1789	0
372	20240422	133500	60880487	1789	1789	1789	1789	0
373	20240422	133400	60880487	1789	1789	1789	1789	0
374	20240422	133300	60880487	1789	1789	1789	1789	0
375	20240422	133200	60880487	1789	1789	1789	1789	0
376	20240422	133100	60880487	1789	1789	1789	1789	2
377	20240422	133000	60876909	1792	1792	1792	1792	0
378	20240422	132900	60876909	1792	1792	1792	1792	0
379	20240422	132800	60876909	1792	1792	1792	1792	0
380	20240422	132700	60876909	1792	1792	1792	1792	20
381	20240422	132600	60841069	1780	1780	1780	1780	0
382	20240422	132500	60841069	1780	1780	1780	1780	0
383	20240422	132400	60841069	1780	1786	1786	1780	78
384	20240422	132300	60702199	1782	1782	1782	1782	0
385	20240422	132200	60702199	1782	1791	1791	1782	28
386	20240422	132100	60652123	1780	1789	1789	1780	114
387	20240422	132000	60449114	1794	1794	1794	1794	0
388	20240422	131900	60449114	1794	1794	1794	1794	0
389	20240422	131800	60449114	1794	1794	1794	1794	0
390	20240422	131700	60449114	1794	1794	1794	1794	0
391	20240422	131600	60449114	1794	1794	1794	1794	2
392	20240422	131500	60445526	1794	1794	1794	1794	1
393	20240422	131400	60443732	1788	1788	1788	1788	0
394	20240422	131300	60443732	1788	1788	1788	1788	24
395	20240422	131200	60400820	1788	1788	1788	1788	596
396	20240422	131100	59335172	1778	1783	1783	1778	2100
397	20240422	131000	55595700	1783	1780	1783	1780	1231
398	20240422	130900	53400845	1780	1780	1780	1780	0
399	20240422	130800	53400845	1780	1780	1780	1780	8
400	20240422	130700	53386605	1780	1780	1780	1780	0
401	20240422	130600	53386605	1780	1783	1783	1780	2006
402	20240422	130500	49814976	1783	1782	1783	1782	5
403	20240422	130400	49806065	1782	1782	1782	1782	213
404	20240422	130300	49426499	1781	1781	1781	1781	1000
405	20240422	130200	47645499	1782	1782	1782	1782	0
406	20240422	130100	47645499	1782	1782	1782	1782	0
407	20240422	130000	47645499	1782	1782	1782	1782	1
408	20240422	125900	47643717	1781	1781	1781	1781	0
409	20240422	125800	47643717	1781	1781	1781	1781	1
410	20240422	125700	47641936	1782	1782	1782	1782	81
411	20240422	125600	47497594	1782	1782	1782	1782	1
412	20240422	125500	47495812	1782	1782	1782	1782	0
413	20240422	125400	47495812	1782	1782	1782	1782	0
414	20240422	125300	47495812	1782	1782	1782	1782	0
415	20240422	125200	47495812	1782	1782	1782	1782	0
416	20240422	125100	47495812	1782	1782	1782	1782	0
417	20240422	125000	47495812	1782	1783	1783	1782	640
418	20240422	124900	46355292	1782	1782	1782	1782	26
419	20240422	124800	46308960	1783	1783	1783	1783	0
420	20240422	124700	46308960	1783	1783	1783	1783	0
421	20240422	124600	46308960	1783	1783	1783	1783	0
422	20240422	124500	46308960	1783	1783	1783	1783	0
423	20240422	124400	46308960	1783	1783	1783	1783	0
424	20240422	124300	46308960	1783	1783	1783	1783	0
425	20240422	124200	46308960	1783	1783	1783	1783	527
426	20240422	124100	45369319	1783	1783	1783	1783	0
427	20240422	124000	45369319	1783	1783	1783	1783	0
428	20240422	123900	45369319	1783	1783	1783	1783	1740
429	20240422	123800	42266899	1783	1783	1783	1783	18
430	20240422	123700	42234805	1783	1783	1783	1783	0
431	20240422	123600	42234805	1783	1783	1783	1783	662
432	20240422	123500	41054459	1783	1783	1783	1783	0
433	20240422	123400	41054459	1783	1783	1783	1783	0
434	20240422	123300	41054459	1783	1783	1783	1783	0
435	20240422	123200	41054459	1783	1783	1783	1783	0
436	20240422	123100	41054459	1783	1783	1783	1783	0
437	20240422	123000	41054459	1783	1783	1783	1783	0
438	20240422	122900	41054459	1783	1783	1783	1783	262
439	20240422	122800	40587313	1788	1788	1788	1788	0
440	20240422	122700	40587313	1788	1788	1788	1788	0
441	20240422	122600	40587313	1788	1788	1788	1788	1
442	20240422	122500	40585525	1781	1788	1788	1781	706
443	20240422	122400	39327144	1789	1789	1789	1789	0
444	20240422	122300	39327144	1789	1789	1789	1789	0
445	20240422	122200	39327144	1789	1789	1789	1789	0
446	20240422	122100	39327144	1789	1789	1789	1789	0
447	20240422	122000	39327144	1789	1789	1789	1789	0
448	20240422	121900	39327144	1789	1789	1789	1789	0
449	20240422	121800	39327144	1789	1789	1789	1789	0
450	20240422	121700	39327144	1789	1789	1789	1789	0
451	20240422	121600	39327144	1789	1789	1789	1789	0
452	20240422	121500	39327144	1789	1789	1789	1789	0
453	20240422	121400	39327144	1789	1789	1789	1789	0
454	20240422	121300	39327144	1789	1789	1789	1789	0
455	20240422	121200	39327144	1789	1789	1789	1789	200
456	20240422	121100	38969344	1789	1789	1789	1789	0
457	20240422	121000	38969344	1789	1789	1789	1789	0
458	20240422	120900	38969344	1789	1789	1789	1789	0
459	20240422	120800	38969344	1789	1789	1789	1789	0
460	20240422	120700	38969344	1789	1789	1789	1789	1
461	20240422	120600	38967555	1789	1789	1789	1789	0
462	20240422	120500	38967555	1789	1789	1789	1789	0
463	20240422	120400	38967555	1789	1789	1789	1789	0
464	20240422	120300	38967555	1789	1789	1789	1789	0
465	20240422	120200	38967555	1789	1789	1789	1789	0
466	20240422	120100	38967555	1789	1789	1789	1789	0
467	20240422	120000	38967555	1789	1789	1789	1789	100
468	20240422	115900	38788655	1789	1789	1789	1789	80
469	20240422	115800	38645535	1789	1789	1789	1789	0
470	20240422	115700	38645535	1789	1789	1789	1789	0
471	20240422	115600	38645535	1789	1789	1789	1789	0
472	20240422	115500	38645535	1789	1789	1789	1789	0
473	20240422	115400	38645535	1789	1789	1789	1789	0
474	20240422	115300	38645535	1789	1789	1789	1789	0
475	20240422	115200	38645535	1789	1789	1789	1789	65
476	20240422	115100	38529250	1789	1789	1789	1789	1
477	20240422	115000	38527461	1789	1789	1789	1789	50
478	20240422	114900	38438011	1789	1789	1789	1789	5
479	20240422	114800	38429066	1789	1787	1789	1787	25
480	20240422	114700	38384361	1787	1787	1787	1787	20
481	20240422	114600	38348621	1789	1789	1789	1789	0
482	20240422	114500	38348621	1789	1789	1789	1789	5
483	20240422	114400	38339676	1787	1787	1787	1787	0
484	20240422	114300	38339676	1787	1787	1787	1787	0
485	20240422	114200	38339676	1787	1787	1787	1787	0
486	20240422	114100	38339676	1787	1787	1787	1787	0
487	20240422	114000	38339676	1787	1787	1787	1787	0
488	20240422	113900	38339676	1787	1787	1787	1787	0
489	20240422	113800	38339676	1787	1787	1787	1787	0
490	20240422	113700	38339676	1787	1787	1787	1787	0
491	20240422	113600	38339676	1787	1787	1787	1787	0
492	20240422	113500	38339676	1787	1787	1787	1787	0
493	20240422	113400	38339676	1787	1787	1787	1787	0
494	20240422	113300	38339676	1787	1787	1787	1787	0
495	20240422	113200	38339676	1787	1787	1787	1787	0
496	20240422	113100	38339676	1787	1787	1787	1787	0
497	20240422	113000	38339676	1787	1787	1787	1787	0
498	20240422	112900	38339676	1787	1787	1787	1787	0
499	20240422	112800	38339676	1787	1787	1787	1787	0
500	20240422	112700	38339676	1787	1787	1787	1787	55
501	20240422	112600	38241391	1787	1787	1787	1787	0
502	20240422	112500	38241391	1787	1787	1787	1787	0
503	20240422	112400	38241391	1787	1787	1787	1787	0
504	20240422	112300	38241391	1787	1787	1787	1787	6
505	20240422	112200	38230669	1787	1787	1787	1787	0
506	20240422	112100	38230669	1787	1787	1787	1787	3
507	20240422	112000	38225308	1785	1785	1785	1785	0
508	20240422	111900	38225308	1785	1785	1785	1785	14
509	20240422	111800	38200318	1785	1785	1785	1785	0
510	20240422	111700	38200318	1785	1785	1785	1785	0
511	20240422	111600	38200318	1785	1785	1785	1785	39
512	20240422	111500	38130703	1784	1784	1784	1784	15
513	20240422	111400	38103943	1785	1786	1786	1785	502
514	20240422	111300	37207772	1787	1789	1789	1787	105
515	20240422	111200	37020129	1788	1788	1788	1788	0
516	20240422	111100	37020129	1788	1790	1790	1788	645
517	20240422	111000	35866402	1794	1794	1794	1794	50
518	20240422	110900	35776702	1795	1795	1795	1795	217
519	20240422	110800	35387187	1789	1789	1789	1789	0
520	20240422	110700	35387187	1789	1789	1789	1789	0
521	20240422	110600	35387187	1789	1789	1789	1789	0
522	20240422	110500	35387187	1789	1789	1789	1789	0
523	20240422	110400	35387187	1789	1789	1789	1789	1000
524	20240422	110300	33598187	1790	1791	1791	1790	448
525	20240422	110200	32796220	1795	1795	1795	1795	0
526	20240422	110100	32796220	1795	1795	1795	1795	3
527	20240422	110000	32790835	1795	1795	1795	1795	5
528	20240422	105900	32781860	1796	1796	1796	1796	0
529	20240422	105800	32781860	1796	1796	1796	1796	0
530	20240422	105700	32781860	1796	1796	1796	1796	0
531	20240422	105600	32781860	1796	1796	1796	1796	0
532	20240422	105500	32781860	1796	1796	1796	1796	0
533	20240422	105400	32781860	1796	1796	1796	1796	0
534	20240422	105300	32781860	1796	1796	1796	1796	0
535	20240422	105200	32781860	1796	1796	1796	1796	0
536	20240422	105100	32781860	1796	1796	1796	1796	0
537	20240422	105000	32781860	1796	1796	1796	1796	0
538	20240422	104900	32781860	1796	1796	1796	1796	0
539	20240422	104800	32781860	1796	1796	1796	1796	0
540	20240422	104700	32781860	1796	1796	1796	1796	0
541	20240422	104600	32781860	1796	1796	1796	1796	0
542	20240422	104500	32781860	1796	1796	1796	1796	100
543	20240422	104400	32602260	1796	1796	1796	1796	0
544	20240422	104300	32602260	1796	1796	1796	1796	0
545	20240422	104200	32602260	1796	1796	1796	1796	0
546	20240422	104100	32602260	1796	1795	1796	1795	22
547	20240422	104000	32562768	1795	1795	1795	1795	80
548	20240422	103900	32419168	1795	1795	1795	1795	1
549	20240422	103800	32417373	1796	1796	1796	1796	0
550	20240422	103700	32417373	1796	1796	1796	1796	0
551	20240422	103600	32417373	1796	1796	1796	1796	2
552	20240422	103500	32413781	1790	1790	1790	1790	0
553	20240422	103400	32413781	1790	1790	1790	1790	0
554	20240422	103300	32413781	1790	1790	1790	1790	0
555	20240422	103200	32413781	1790	1790	1790	1790	0
556	20240422	103100	32413781	1790	1790	1790	1790	0
557	20240422	103000	32413781	1790	1791	1791	1790	41
558	20240422	102900	32340390	1790	1790	1790	1790	0
559	20240422	102800	32340390	1790	1790	1790	1790	0
560	20240422	102700	32340390	1790	1790	1790	1790	0
561	20240422	102600	32340390	1790	1790	1790	1790	0
562	20240422	102500	32340390	1790	1790	1790	1790	0
563	20240422	102400	32340390	1790	1790	1790	1790	9
564	20240422	102300	32324280	1796	1796	1796	1796	20
565	20240422	102200	32288360	1796	1796	1796	1796	0
566	20240422	102100	32288360	1796	1796	1796	1796	0
567	20240422	102000	32288360	1796	1796	1796	1796	12
568	20240422	101900	32266808	1790	1790	1790	1790	158
569	20240422	101800	31983988	1796	1795	1796	1795	628
570	20240422	101700	30856718	1795	1795	1795	1795	382
571	20240422	101600	30171028	1795	1795	1795	1795	1
572	20240422	101500	30169233	1795	1795	1795	1795	1
573	20240422	101400	30167438	1790	1790	1790	1790	0
574	20240422	101300	30167438	1790	1790	1790	1790	0
575	20240422	101200	30167438	1790	1794	1794	1790	744
576	20240422	101100	28835128	1795	1795	1795	1795	0
577	20240422	101000	28835128	1795	1795	1795	1795	0
578	20240422	100900	28835128	1795	1794	1795	1794	52
579	20240422	100800	28741830	1794	1790	1794	1790	300
580	20240422	100700	28204385	1791	1791	1791	1791	0
581	20240422	100600	28204385	1791	1791	1791	1791	77
582	20240422	100500	28066478	1792	1792	1792	1792	2
583	20240422	100400	28062894	1794	1794	1794	1794	1
584	20240422	100300	28061100	1795	1795	1795	1795	0
585	20240422	100200	28061100	1795	1795	1795	1795	2
586	20240422	100100	28057510	1795	1795	1795	1795	1
587	20240422	100000	28055715	1795	1795	1795	1795	0
588	20240422	095900	28055715	1795	1795	1795	1795	0
589	20240422	095800	28055715	1795	1795	1795	1795	0
590	20240422	095700	28055715	1795	1795	1795	1795	200
591	20240422	095600	27696715	1795	1795	1795	1795	300
592	20240422	095500	27158215	1796	1796	1796	1796	0
593	20240422	095400	27158215	1796	1796	1796	1796	0
594	20240422	095300	27158215	1796	1796	1796	1796	0
595	20240422	095200	27158215	1796	1796	1796	1796	176
596	20240422	095100	26842119	1796	1796	1796	1796	0
597	20240422	095000	26842119	1796	1790	1796	1790	29
598	20240422	094900	26790185	1790	1796	1796	1790	2290
599	20240422	094800	22689342	1796	1796	1796	1796	200
600	20240422	094700	22330142	1796	1796	1796	1796	310
601	20240422	094600	21773382	1796	1796	1796	1796	0
602	20240422	094500	21773382	1796	1796	1796	1796	45
603	20240422	094400	21692562	1790	1790	1790	1790	605
604	20240422	094300	20609612	1796	1796	1796	1796	0
605	20240422	094200	20609612	1796	1798	1798	1796	72
606	20240422	094100	20480200	1798	1798	1798	1798	3
607	20240422	094000	20474806	1798	1800	1800	1798	842
608	20240422	093900	18959413	1801	1802	1802	1801	270
609	20240422	093800	18473092	1807	1807	1807	1807	0
610	20240422	093700	18473092	1807	1807	1807	1807	0
611	20240422	093600	18473092	1807	1807	1807	1807	0
612	20240422	093500	18473092	1807	1801	1807	1801	607
613	20240422	093400	17379849	1808	1808	1808	1808	100
614	20240422	093300	17199049	1808	1808	1808	1808	0
615	20240422	093200	17199049	1808	1808	1808	1808	6
616	20240422	093100	17188201	1808	1808	1808	1808	600
617	20240422	093000	16103401	1808	1808	1808	1808	0
618	20240422	092900	16103401	1808	1808	1808	1808	0
619	20240422	092800	16103401	1808	1808	1808	1808	1
620	20240422	092700	16101593	1808	1808	1808	1808	11
621	20240422	092600	16081705	1808	1808	1808	1808	50
622	20240422	092500	15991305	1808	1800	1808	1800	401
623	20240422	092400	15268697	1800	1810	1810	1800	1270
624	20240422	092300	12978329	1811	1811	1811	1811	303
625	20240422	092200	12429596	1811	1811	1811	1811	8
626	20240422	092100	12415108	1811	1810	1811	1810	62
627	20240422	092000	12302881	1810	1810	1810	1810	12
628	20240422	091900	12281161	1810	1810	1812	1810	48
629	20240422	091800	12194279	1810	1808	1810	1808	13
630	20240422	091700	12170773	1808	1807	1808	1807	36
631	20240422	091600	12105693	1808	1808	1808	1808	1
632	20240422	091500	12103885	1805	1805	1805	1805	1010
633	20240422	091400	10280835	1799	1799	1799	1799	41
634	20240422	091300	10207076	1805	1800	1805	1800	327
635	20240422	091200	9618471	1799	1798	1799	1798	776
636	20240422	091100	8222837	1797	1798	1798	1797	917
637	20240422	091000	6574140	1798	1798	1798	1798	47
638	20240422	090900	6489634	1799	1798	1799	1798	47
639	20240422	090800	6405127	1798	1798	1798	1798	202
640	20240422	090700	6041931	1798	1796	1798	1796	1055
641	20240422	090600	4146161	1796	1775	1796	1775	13
642	20240422	090500	4123024	1797	1799	1799	1797	101
643	20240422	090400	3941327	1799	1790	1799	1774	604
644	20240422	090300	2864203	1790	1785	1790	1785	59
645	20240422	090200	2758818	1785	1785	1785	1785	110
646	20240422	090100	2562468	1785	1776	1785	1776	143
647	20240422	090000	2308446	1773	1773	1773	1773	1302