KissMeData/192400/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	203300	551130600	18670	18670	18670	18670	446
3	20240422	203200	551130600	18670	18670	18670	18670	0
4	20240422	203100	551130600	18670	18670	18670	18670	0
5	20240422	203000	551130600	18670	18670	18670	18670	0
6	20240422	202900	551130600	18670	18670	18670	18670	0
7	20240422	202800	551130600	18670	18670	18670	18670	0
8	20240422	202700	551130600	18670	18670	18670	18670	0
9	20240422	202600	551130600	18670	18670	18670	18670	0
10	20240422	202500	551130600	18670	18670	18670	18670	0
11	20240422	202400	551130600	18670	18670	18670	18670	0
12	20240422	202300	551130600	18670	18670	18670	18670	0
13	20240422	202200	551130600	18670	18670	18670	18670	0
14	20240422	202100	551130600	18670	18670	18670	18670	0
15	20240422	202000	551130600	18670	18670	18670	18670	0
16	20240422	201900	551130600	18670	18670	18670	18670	0
17	20240422	201800	551130600	18670	18670	18670	18670	0
18	20240422	201700	551130600	18670	18670	18670	18670	0
19	20240422	201600	551130600	18670	18670	18670	18670	0
20	20240422	201500	551130600	18670	18670	18670	18670	0
21	20240422	201400	551130600	18670	18670	18670	18670	0
22	20240422	201300	551130600	18670	18670	18670	18670	0
23	20240422	201200	551130600	18670	18670	18670	18670	0
24	20240422	201100	551130600	18670	18670	18670	18670	0
25	20240422	201000	551130600	18670	18670	18670	18670	0
26	20240422	200900	551130600	18670	18670	18670	18670	0
27	20240422	200800	551130600	18670	18670	18670	18670	0
28	20240422	200700	551130600	18670	18670	18670	18670	0
29	20240422	200600	551130600	18670	18670	18670	18670	0
30	20240422	200500	551130600	18670	18670	18670	18670	0
31	20240422	200400	551130600	18670	18670	18670	18670	0
32	20240422	200300	551130600	18670	18670	18670	18670	446
33	20240422	200200	551130600	18670	18670	18670	18670	0
34	20240422	200100	551130600	18670	18670	18670	18670	0
35	20240422	200000	551130600	18670	18670	18670	18670	0
36	20240422	195900	551130600	18670	18670	18670	18670	0
37	20240422	195800	551130600	18670	18670	18670	18670	0
38	20240422	195700	551130600	18670	18670	18670	18670	0
39	20240422	195600	551130600	18670	18670	18670	18670	0
40	20240422	195500	551130600	18670	18670	18670	18670	0
41	20240422	195400	551130600	18670	18670	18670	18670	0
42	20240422	195300	551130600	18670	18670	18670	18670	0
43	20240422	195200	551130600	18670	18670	18670	18670	0
44	20240422	195100	551130600	18670	18670	18670	18670	0
45	20240422	195000	551130600	18670	18670	18670	18670	0
46	20240422	194900	551130600	18670	18670	18670	18670	0
47	20240422	194800	551130600	18670	18670	18670	18670	0
48	20240422	194700	551130600	18670	18670	18670	18670	0
49	20240422	194600	551130600	18670	18670	18670	18670	0
50	20240422	194500	551130600	18670	18670	18670	18670	0
51	20240422	194400	551130600	18670	18670	18670	18670	0
52	20240422	194300	551130600	18670	18670	18670	18670	0
53	20240422	194200	551130600	18670	18670	18670	18670	0
54	20240422	194100	551130600	18670	18670	18670	18670	0
55	20240422	194000	551130600	18670	18670	18670	18670	0
56	20240422	193900	551130600	18670	18670	18670	18670	0
57	20240422	193800	551130600	18670	18670	18670	18670	0
58	20240422	193700	551130600	18670	18670	18670	18670	0
59	20240422	193600	551130600	18670	18670	18670	18670	0
60	20240422	193500	551130600	18670	18670	18670	18670	0
61	20240422	193400	551130600	18670	18670	18670	18670	0
62	20240422	193300	551130600	18670	18670	18670	18670	446
63	20240422	193200	551130600	18670	18670	18670	18670	0
64	20240422	193100	551130600	18670	18670	18670	18670	0
65	20240422	193000	551130600	18670	18670	18670	18670	0
66	20240422	192900	551130600	18670	18670	18670	18670	0
67	20240422	192800	551130600	18670	18670	18670	18670	0
68	20240422	192700	551130600	18670	18670	18670	18670	0
69	20240422	192600	551130600	18670	18670	18670	18670	0
70	20240422	192500	551130600	18670	18670	18670	18670	0
71	20240422	192400	551130600	18670	18670	18670	18670	0
72	20240422	192300	551130600	18670	18670	18670	18670	0
73	20240422	192200	551130600	18670	18670	18670	18670	0
74	20240422	192100	551130600	18670	18670	18670	18670	0
75	20240422	192000	551130600	18670	18670	18670	18670	0
76	20240422	191900	551130600	18670	18670	18670	18670	0
77	20240422	191800	551130600	18670	18670	18670	18670	0
78	20240422	191700	551130600	18670	18670	18670	18670	0
79	20240422	191600	551130600	18670	18670	18670	18670	0
80	20240422	191500	551130600	18670	18670	18670	18670	0
81	20240422	191400	551130600	18670	18670	18670	18670	0
82	20240422	191300	551130600	18670	18670	18670	18670	0
83	20240422	191200	551130600	18670	18670	18670	18670	0
84	20240422	191100	551130600	18670	18670	18670	18670	0
85	20240422	191000	551130600	18670	18670	18670	18670	0
86	20240422	190900	551130600	18670	18670	18670	18670	0
87	20240422	190800	551130600	18670	18670	18670	18670	0
88	20240422	190700	551130600	18670	18670	18670	18670	0
89	20240422	190600	551130600	18670	18670	18670	18670	0
90	20240422	190500	551130600	18670	18670	18670	18670	0
91	20240422	190400	551130600	18670	18670	18670	18670	0
92	20240422	190300	551130600	18670	18670	18670	18670	446
93	20240422	190200	551130600	18670	18670	18670	18670	0
94	20240422	190100	551130600	18670	18670	18670	18670	0
95	20240422	190000	551130600	18670	18670	18670	18670	0
96	20240422	185900	551130600	18670	18670	18670	18670	0
97	20240422	185800	551130600	18670	18670	18670	18670	0
98	20240422	185700	551130600	18670	18670	18670	18670	0
99	20240422	185600	551130600	18670	18670	18670	18670	0
100	20240422	185500	551130600	18670	18670	18670	18670	0
101	20240422	185400	551130600	18670	18670	18670	18670	0
102	20240422	185300	551130600	18670	18670	18670	18670	0
103	20240422	185200	551130600	18670	18670	18670	18670	0
104	20240422	185100	551130600	18670	18670	18670	18670	0
105	20240422	185000	551130600	18670	18670	18670	18670	0
106	20240422	184900	551130600	18670	18670	18670	18670	0
107	20240422	184800	551130600	18670	18670	18670	18670	0
108	20240422	184700	551130600	18670	18670	18670	18670	0
109	20240422	184600	551130600	18670	18670	18670	18670	0
110	20240422	184500	551130600	18670	18670	18670	18670	0
111	20240422	184400	551130600	18670	18670	18670	18670	0
112	20240422	184300	551130600	18670	18670	18670	18670	0
113	20240422	184200	551130600	18670	18670	18670	18670	0
114	20240422	184100	551130600	18670	18670	18670	18670	0
115	20240422	184000	551130600	18670	18670	18670	18670	0
116	20240422	183900	551130600	18670	18670	18670	18670	0
117	20240422	183800	551130600	18670	18670	18670	18670	0
118	20240422	183700	551130600	18670	18670	18670	18670	0
119	20240422	183600	551130600	18670	18670	18670	18670	0
120	20240422	183500	551130600	18670	18670	18670	18670	0
121	20240422	183400	551130600	18670	18670	18670	18670	0
122	20240422	183300	551130600	18670	18670	18670	18670	446
123	20240422	183200	551130600	18670	18670	18670	18670	0
124	20240422	183100	551130600	18670	18670	18670	18670	0
125	20240422	183000	551130600	18670	18670	18670	18670	0
126	20240422	182900	551130600	18670	18670	18670	18670	0
127	20240422	182800	551130600	18670	18670	18670	18670	0
128	20240422	182700	551130600	18670	18670	18670	18670	0
129	20240422	182600	551130600	18670	18670	18670	18670	0
130	20240422	182500	551130600	18670	18670	18670	18670	0
131	20240422	182400	551130600	18670	18670	18670	18670	0
132	20240422	182300	551130600	18670	18670	18670	18670	0
133	20240422	182200	551130600	18670	18670	18670	18670	0
134	20240422	182100	551130600	18670	18670	18670	18670	0
135	20240422	182000	551130600	18670	18670	18670	18670	0
136	20240422	181900	551130600	18670	18670	18670	18670	0
137	20240422	181800	551130600	18670	18670	18670	18670	0
138	20240422	181700	551130600	18670	18670	18670	18670	0
139	20240422	181600	551130600	18670	18670	18670	18670	0
140	20240422	181500	551130600	18670	18670	18670	18670	0
141	20240422	181400	551130600	18670	18670	18670	18670	0
142	20240422	181300	551130600	18670	18670	18670	18670	0
143	20240422	181200	551130600	18670	18670	18670	18670	0
144	20240422	181100	551130600	18670	18670	18670	18670	0
145	20240422	181000	551130600	18670	18670	18670	18670	0
146	20240422	180900	551130600	18670	18670	18670	18670	0
147	20240422	180800	551130600	18670	18670	18670	18670	0
148	20240422	180700	551130600	18670	18670	18670	18670	0
149	20240422	180600	551130600	18670	18670	18670	18670	0
150	20240422	180500	551130600	18670	18670	18670	18670	0
151	20240422	180400	551130600	18670	18670	18670	18670	0
152	20240422	180300	551130600	18670	18670	18670	18670	446
153	20240422	180200	551130600	18670	18670	18670	18670	0
154	20240422	180100	551130600	18670	18670	18670	18670	0
155	20240422	180000	551130600	18670	18670	18670	18670	0
156	20240422	175900	551130600	18670	18670	18670	18670	0
157	20240422	175800	551130600	18670	18670	18670	18670	0
158	20240422	175700	551130600	18670	18670	18670	18670	0
159	20240422	175600	551130600	18670	18670	18670	18670	0
160	20240422	175500	551130600	18670	18670	18670	18670	0
161	20240422	175400	551130600	18670	18670	18670	18670	0
162	20240422	175300	551130600	18670	18670	18670	18670	0
163	20240422	175200	551130600	18670	18670	18670	18670	0
164	20240422	175100	551130600	18670	18670	18670	18670	0
165	20240422	175000	551130600	18670	18670	18670	18670	0
166	20240422	174900	551130600	18670	18670	18670	18670	0
167	20240422	174800	551130600	18670	18670	18670	18670	0
168	20240422	174700	551130600	18670	18670	18670	18670	0
169	20240422	174600	551130600	18670	18670	18670	18670	0
170	20240422	174500	551130600	18670	18670	18670	18670	0
171	20240422	174400	551130600	18670	18670	18670	18670	0
172	20240422	174300	551130600	18670	18670	18670	18670	0
173	20240422	174200	551130600	18670	18670	18670	18670	0
174	20240422	174100	551130600	18670	18670	18670	18670	0
175	20240422	174000	551130600	18670	18670	18670	18670	0
176	20240422	173900	551130600	18670	18670	18670	18670	0
177	20240422	173800	551130600	18670	18670	18670	18670	0
178	20240422	173700	551130600	18670	18670	18670	18670	0
179	20240422	173600	551130600	18670	18670	18670	18670	0
180	20240422	173500	551130600	18670	18670	18670	18670	0
181	20240422	173400	551130600	18670	18670	18670	18670	0
182	20240422	173300	551130600	18670	18670	18670	18670	446
183	20240422	173200	551130600	18670	18670	18670	18670	0
184	20240422	173100	551130600	18670	18670	18670	18670	0
185	20240422	173000	551130600	18670	18670	18670	18670	0
186	20240422	172900	551130600	18670	18670	18670	18670	0
187	20240422	172800	551130600	18670	18670	18670	18670	0
188	20240422	172700	551130600	18670	18670	18670	18670	0
189	20240422	172600	551130600	18670	18670	18670	18670	0
190	20240422	172500	551130600	18670	18670	18670	18670	0
191	20240422	172400	551130600	18670	18670	18670	18670	0
192	20240422	172300	551130600	18670	18670	18670	18670	0
193	20240422	172200	551130600	18670	18670	18670	18670	0
194	20240422	172100	551130600	18670	18670	18670	18670	0
195	20240422	172000	551130600	18670	18670	18670	18670	0
196	20240422	171900	551130600	18670	18670	18670	18670	0
197	20240422	171800	551130600	18670	18670	18670	18670	0
198	20240422	171700	551130600	18670	18670	18670	18670	0
199	20240422	171600	551130600	18670	18670	18670	18670	0
200	20240422	171500	551130600	18670	18670	18670	18670	0
201	20240422	171400	551130600	18670	18670	18670	18670	0
202	20240422	171300	551130600	18670	18670	18670	18670	0
203	20240422	171200	551130600	18670	18670	18670	18670	0
204	20240422	171100	551130600	18670	18670	18670	18670	0
205	20240422	171000	551130600	18670	18670	18670	18670	0
206	20240422	170900	551130600	18670	18670	18670	18670	0
207	20240422	170800	551130600	18670	18670	18670	18670	0
208	20240422	170700	551130600	18670	18670	18670	18670	0
209	20240422	170600	551130600	18670	18670	18670	18670	0
210	20240422	170500	551130600	18670	18670	18670	18670	0
211	20240422	170400	551130600	18670	18670	18670	18670	0
212	20240422	170300	551130600	18670	18670	18670	18670	446
213	20240422	170200	551130600	18670	18670	18670	18670	0
214	20240422	170100	551130600	18670	18670	18670	18670	0
215	20240422	170000	551130600	18670	18670	18670	18670	0
216	20240422	165900	551130600	18670	18670	18670	18670	0
217	20240422	165800	551130600	18670	18670	18670	18670	0
218	20240422	165700	551130600	18670	18670	18670	18670	0
219	20240422	165600	551130600	18670	18670	18670	18670	0
220	20240422	165500	551130600	18670	18670	18670	18670	0
221	20240422	165400	551130600	18670	18670	18670	18670	0
222	20240422	165300	551130600	18670	18670	18670	18670	0
223	20240422	165200	551130600	18670	18670	18670	18670	0
224	20240422	165100	551130600	18670	18670	18670	18670	0
225	20240422	165000	551130600	18670	18670	18670	18670	0
226	20240422	164900	551130600	18670	18670	18670	18670	0
227	20240422	164800	551130600	18670	18670	18670	18670	0
228	20240422	164700	551130600	18670	18670	18670	18670	0
229	20240422	164600	551130600	18670	18670	18670	18670	0
230	20240422	164500	551130600	18670	18670	18670	18670	0
231	20240422	164400	551130600	18670	18670	18670	18670	0
232	20240422	164300	551130600	18670	18670	18670	18670	0
233	20240422	164200	551130600	18670	18670	18670	18670	0
234	20240422	164100	551130600	18670	18670	18670	18670	0
235	20240422	164000	551130600	18670	18670	18670	18670	0
236	20240422	163900	551130600	18670	18670	18670	18670	0
237	20240422	163800	551130600	18670	18670	18670	18670	0
238	20240422	163700	551130600	18670	18670	18670	18670	0
239	20240422	163600	551130600	18670	18670	18670	18670	0
240	20240422	163500	551130600	18670	18670	18670	18670	0
241	20240422	163400	551130600	18670	18670	18670	18670	0
242	20240422	163300	551130600	18670	18670	18670	18670	446
243	20240422	163200	551130600	18670	18670	18670	18670	0
244	20240422	163100	551130600	18670	18670	18670	18670	0
245	20240422	163000	551130600	18670	18670	18670	18670	0
246	20240422	162900	551130600	18670	18670	18670	18670	0
247	20240422	162800	551130600	18670	18670	18670	18670	0
248	20240422	162700	551130600	18670	18670	18670	18670	0
249	20240422	162600	551130600	18670	18670	18670	18670	0
250	20240422	162500	551130600	18670	18670	18670	18670	0
251	20240422	162400	551130600	18670	18670	18670	18670	0
252	20240422	162300	551130600	18670	18670	18670	18670	0
253	20240422	162200	551130600	18670	18670	18670	18670	0
254	20240422	162100	551130600	18670	18670	18670	18670	0
255	20240422	162000	551130600	18670	18670	18670	18670	0
256	20240422	161900	551130600	18670	18670	18670	18670	0
257	20240422	161800	551130600	18670	18670	18670	18670	0
258	20240422	161700	551130600	18670	18670	18670	18670	0
259	20240422	161600	551130600	18670	18670	18670	18670	0
260	20240422	161500	551130600	18670	18670	18670	18670	0
261	20240422	161400	551130600	18670	18670	18670	18670	0
262	20240422	161300	551130600	18670	18670	18670	18670	0
263	20240422	161200	551130600	18670	18670	18670	18670	0
264	20240422	161100	551130600	18670	18670	18670	18670	0
265	20240422	161000	551130600	18670	18670	18670	18670	0
266	20240422	160900	551130600	18670	18670	18670	18670	0
267	20240422	160800	551130600	18670	18670	18670	18670	0
268	20240422	160700	551130600	18670	18670	18670	18670	0
269	20240422	160600	551130600	18670	18670	18670	18670	0
270	20240422	160500	551130600	18670	18670	18670	18670	0
271	20240422	160400	551130600	18670	18670	18670	18670	0
272	20240422	160300	551130600	18670	18670	18670	18670	446
273	20240422	160200	551130600	18670	18670	18670	18670	0
274	20240422	160100	551130600	18670	18670	18670	18670	0
275	20240422	160000	551130600	18670	18670	18670	18670	0
276	20240422	155900	551130600	18670	18670	18670	18670	0
277	20240422	155800	551130600	18670	18670	18670	18670	0
278	20240422	155700	551130600	18670	18670	18670	18670	0
279	20240422	155600	551130600	18670	18670	18670	18670	0
280	20240422	155500	551130600	18670	18670	18670	18670	0
281	20240422	155400	551130600	18670	18670	18670	18670	0
282	20240422	155300	551130600	18670	18670	18670	18670	0
283	20240422	155200	551130600	18670	18670	18670	18670	0
284	20240422	155100	551130600	18670	18670	18670	18670	0
285	20240422	155000	551130600	18670	18670	18670	18670	0
286	20240422	154900	551130600	18670	18670	18670	18670	0
287	20240422	154800	551130600	18670	18670	18670	18670	0
288	20240422	154700	551130600	18670	18670	18670	18670	0
289	20240422	154600	551130600	18670	18670	18670	18670	0
290	20240422	154500	551130600	18670	18670	18670	18670	0
291	20240422	154400	551130600	18670	18670	18670	18670	0
292	20240422	154300	551130600	18670	18670	18670	18670	0
293	20240422	154200	551130600	18670	18670	18670	18670	0
294	20240422	154100	551130600	18670	18670	18670	18670	0
295	20240422	154000	551130600	18670	18670	18670	18670	0
296	20240422	153900	551130600	18670	18670	18670	18670	0
297	20240422	153800	551130600	18670	18670	18670	18670	0
298	20240422	153700	551130600	18670	18670	18670	18670	0
299	20240422	153600	551130600	18670	18670	18670	18670	0
300	20240422	153500	551130600	18670	18670	18670	18670	0
301	20240422	153400	551130600	18670	18670	18670	18670	0
302	20240422	153300	551130600	18670	18670	18670	18670	446
303	20240422	153200	551130600	18670	18670	18670	18670	0
304	20240422	153100	551130600	18670	18670	18670	18670	0
305	20240422	153000	551130600	18670	18670	18670	18670	446
306	20240422	152900	542803780	18650	18650	18650	18650	0
307	20240422	152800	542803780	18650	18650	18650	18650	0
308	20240422	152700	542803780	18650	18650	18650	18650	0
309	20240422	152600	542803780	18650	18650	18650	18650	0
310	20240422	152500	542803780	18650	18650	18650	18650	0
311	20240422	152400	542803780	18650	18650	18650	18650	0
312	20240422	152300	542803780	18650	18650	18650	18650	0
313	20240422	152200	542803780	18650	18650	18650	18650	0
314	20240422	152100	542803780	18650	18650	18650	18650	0
315	20240422	152000	542803780	18650	18650	18650	18650	0
316	20240422	151900	542803780	18650	18650	18670	18650	196
317	20240422	151800	539147570	18650	18650	18660	18650	197
318	20240422	151700	535472170	18660	18660	18660	18660	5
319	20240422	151600	535378870	18660	18660	18660	18640	98
320	20240422	151500	533551230	18640	18640	18640	18640	0
321	20240422	151400	533551230	18640	18640	18640	18640	2
322	20240422	151300	533513950	18640	18660	18660	18640	221
323	20240422	151200	529392190	18650	18660	18660	18650	62
324	20240422	151100	528235780	18660	18660	18660	18660	53
325	20240422	151000	527246800	18640	18660	18660	18640	62
326	20240422	150900	526089900	18660	18660	18660	18660	0
327	20240422	150800	526089900	18660	18660	18660	18660	10
328	20240422	150700	525903300	18660	18660	18660	18660	17
329	20240422	150600	525586080	18640	18650	18650	18640	103
330	20240422	150500	523665660	18650	18650	18650	18650	0
331	20240422	150400	523665660	18650	18660	18660	18650	113
332	20240422	150300	521558110	18660	18660	18660	18650	75
333	20240422	150200	520158620	18660	18650	18660	18650	49
334	20240422	150100	519244380	18660	18660	18660	18660	0
335	20240422	150000	519244380	18660	18660	18660	18660	0
336	20240422	145900	519244380	18660	18660	18660	18660	12
337	20240422	145800	519020460	18660	18660	18660	18650	148
338	20240422	145700	516258950	18660	18650	18660	18650	10
339	20240422	145600	516072360	18660	18660	18660	18660	42
340	20240422	145500	515288640	18660	18660	18660	18660	34
341	20240422	145400	514654200	18660	18660	18660	18650	33
342	20240422	145300	514038430	18660	18660	18660	18660	23
343	20240422	145200	513609250	18650	18660	18660	18650	16
344	20240422	145100	513310700	18660	18660	18660	18650	27
345	20240422	145000	512806890	18660	18660	18660	18660	19
346	20240422	144900	512452350	18660	18660	18660	18660	21
347	20240422	144800	512060490	18660	18650	18660	18650	50
348	20240422	144700	511127660	18660	18660	18660	18660	5
349	20240422	144600	511034360	18660	18660	18660	18640	188
350	20240422	144500	507527890	18660	18660	18660	18660	24
351	20240422	144400	507080050	18660	18660	18660	18650	32
352	20240422	144300	506482940	18660	18660	18660	18660	32
353	20240422	144200	505885820	18660	18660	18660	18660	70
354	20240422	144100	504579620	18660	18660	18660	18660	16
355	20240422	144000	504281060	18660	18660	18660	18660	57
356	20240422	143900	503217440	18660	18660	18660	18660	8
357	20240422	143800	503068160	18660	18660	18660	18660	84
358	20240422	143700	501500720	18660	18660	18660	18660	16
359	20240422	143600	501202160	18660	18650	18660	18650	532
360	20240422	143500	491280170	18660	18660	18660	18660	39
361	20240422	143400	490552430	18660	18660	18660	18660	58
362	20240422	143300	489470150	18660	18660	18660	18660	33
363	20240422	143200	488854370	18660	18660	18660	18660	18
364	20240422	143100	488518490	18660	18660	18660	18650	127
365	20240422	143000	486149700	18660	18660	18660	18660	16
366	20240422	142900	485851140	18660	18660	18660	18660	71
367	20240422	142800	484526280	18660	18660	18660	18660	132
368	20240422	142700	482063160	18660	18660	18660	18660	101
369	20240422	142600	480178500	18660	18660	18660	18660	50
370	20240422	142500	479245500	18660	18660	18660	18660	9
371	20240422	142400	479077560	18650	18660	18660	18650	139
372	20240422	142300	476484610	18660	18660	18660	18660	181
373	20240422	142200	473107150	18660	18660	18660	18660	47
374	20240422	142100	472230130	18660	18660	18660	18650	152
375	20240422	142000	469394320	18660	18660	18660	18660	41
376	20240422	141900	468629260	18660	18660	18660	18660	16
377	20240422	141800	468330700	18660	18660	18660	18660	61
378	20240422	141700	467192440	18660	18660	18660	18660	45
379	20240422	141600	466352740	18660	18660	18660	18660	96
380	20240422	141500	464561380	18660	18660	18660	18660	4
381	20240422	141400	464486740	18660	18660	18660	18660	155
382	20240422	141300	461594440	18660	18660	18660	18650	99
383	20240422	141200	459747130	18660	18660	18660	18660	35
384	20240422	141100	459094030	18660	18660	18660	18660	44
385	20240422	141000	458272990	18660	18660	18660	18660	83
386	20240422	140900	456724210	18660	18660	18660	18660	92
387	20240422	140800	455007490	18660	18660	18660	18660	63
388	20240422	140700	453831910	18660	18660	18660	18660	29
389	20240422	140600	453290770	18660	18660	18660	18660	81
390	20240422	140500	451779310	18660	18660	18660	18660	53
391	20240422	140400	450790330	18660	18660	18660	18660	73
392	20240422	140300	449428150	18660	18660	18660	18660	53
393	20240422	140200	448439170	18660	18660	18660	18660	88
394	20240422	140100	446797090	18660	18660	18660	18660	39
395	20240422	140000	446069350	18660	18660	18660	18660	41
396	20240422	135900	445304290	18660	18660	18660	18660	63
397	20240422	135800	444128710	18660	18660	18660	18660	44
398	20240422	135700	443307670	18660	18660	18660	18660	64
399	20240422	135600	442113430	18660	18660	18660	18660	43
400	20240422	135500	441311050	18660	18660	18660	18660	13
401	20240422	135400	441068470	18660	18660	18660	18660	89
402	20240422	135300	439407730	18660	18660	18660	18660	8
403	20240422	135200	439258450	18660	18660	18660	18660	19
404	20240422	135100	438903910	18660	18660	18660	18660	41
405	20240422	135000	438138850	18660	18660	18660	18660	40
406	20240422	134900	437392450	18660	18660	18660	18660	24
407	20240422	134800	436944610	18660	18660	18660	18660	47
408	20240422	134700	436067590	18660	18660	18660	18660	64
409	20240422	134600	434873350	18660	18660	18660	18660	65
410	20240422	134500	433660450	18660	18660	18660	18660	103
411	20240422	134400	431738470	18660	18660	18660	18660	50
412	20240422	134300	430805470	18660	18660	18660	18660	34
413	20240422	134200	430171030	18660	18660	18660	18660	34
414	20240422	134100	429536590	18660	18660	18660	18660	21
415	20240422	134000	429144730	18660	18660	18660	18660	56
416	20240422	133900	428099770	18650	18660	18660	18650	54
417	20240422	133800	427092330	18660	18660	18660	18660	20
418	20240422	133700	426719130	18660	18660	18660	18660	67
419	20240422	133600	425468910	18660	18660	18660	18660	1
420	20240422	133500	425450250	18660	18660	18660	18650	116
421	20240422	133400	423285700	18660	18660	18660	18660	11
422	20240422	133300	423080440	18650	18650	18650	18650	0
423	20240422	133200	423080440	18650	18660	18660	18650	111
424	20240422	133100	421009250	18650	18650	18650	18650	0
425	20240422	133000	421009250	18650	18660	18660	18650	130
426	20240422	132900	418584610	18650	18660	18660	18650	29
427	20240422	132800	418043490	18660	18660	18660	18660	0
428	20240422	132700	418043490	18660	18660	18660	18650	28
429	20240422	132600	417521020	18650	18660	18660	18650	12
430	20240422	132500	417297110	18650	18660	18660	18650	15
431	20240422	132400	417017220	18650	18650	18660	18650	28
432	20240422	132300	416494860	18660	18660	18660	18660	12
433	20240422	132200	416270940	18650	18660	18660	18650	14
434	20240422	132100	416009710	18650	18660	18660	18650	133
435	20240422	132000	413528000	18660	18660	18660	18660	14
436	20240422	131900	413266760	18650	18650	18650	18650	0
437	20240422	131800	413266760	18650	18640	18650	18640	91
438	20240422	131700	411570110	18650	18640	18650	18640	33
439	20240422	131600	410954860	18650	18650	18650	18650	13
440	20240422	131500	410712410	18650	18650	18650	18650	25
441	20240422	131400	410246160	18650	18650	18650	18650	0
442	20240422	131300	410246160	18650	18650	18660	18650	72
443	20240422	131200	408903040	18650	18660	18660	18650	12
444	20240422	131100	408679130	18650	18650	18650	18650	30
445	20240422	131000	408119630	18660	18660	18660	18660	36
446	20240422	130900	407447870	18650	18650	18650	18650	12
447	20240422	130800	407224070	18650	18650	18650	18650	40
448	20240422	130700	406478070	18650	18650	18650	18650	16
449	20240422	130600	406179670	18650	18650	18650	18650	0
450	20240422	130500	406179670	18650	18650	18650	18640	161
451	20240422	130400	403178340	18650	18650	18650	18650	11
452	20240422	130300	402973190	18650	18650	18650	18650	22
453	20240422	130200	402562890	18640	18650	18650	18640	100
454	20240422	130100	400697940	18650	18650	18660	18650	169
455	20240422	130000	397545980	18660	18650	18660	18650	19
456	20240422	125900	397191490	18660	18650	18660	18650	13
457	20240422	125800	396948920	18660	18660	18660	18650	132
458	20240422	125700	394486880	18660	18660	18660	18650	21
459	20240422	125600	394095030	18650	18650	18660	18650	119
460	20240422	125500	391875560	18660	18650	18660	18650	25
461	20240422	125400	391409170	18650	18660	18660	18650	14
462	20240422	125300	391147940	18650	18660	18660	18650	131
463	20240422	125200	388703550	18650	18650	18650	18650	0
464	20240422	125100	388703550	18650	18650	18660	18650	43
465	20240422	125000	387901300	18650	18650	18660	18650	25
466	20240422	124900	387434940	18650	18650	18650	18650	1
467	20240422	124800	387416290	18650	18660	18660	18650	28
468	20240422	124700	386893820	18660	18650	18660	18650	14
469	20240422	124600	386632590	18650	18660	18660	18650	70
470	20240422	124500	385326430	18650	18660	18660	18650	321
471	20240422	124400	379339670	18650	18660	18660	18650	57
472	20240422	124300	378276270	18660	18660	18660	18660	47
473	20240422	124200	377399250	18660	18660	18660	18660	21
474	20240422	124100	377007390	18660	18660	18660	18660	66
475	20240422	124000	375775830	18660	18660	18660	18660	39
476	20240422	123900	375048090	18660	18660	18660	18650	162
477	20240422	123800	372026260	18660	18660	18660	18660	230
478	20240422	123700	367734460	18660	18660	18660	18660	53
479	20240422	123600	366745480	18650	18660	18660	18650	160
480	20240422	123500	363759890	18660	18660	18660	18650	87
481	20240422	123400	362136570	18660	18660	18660	18660	31
482	20240422	123300	361558110	18660	18660	18660	18660	43
483	20240422	123200	360755730	18660	18660	18660	18660	14
484	20240422	123100	360494490	18660	18660	18660	18660	145
485	20240422	123000	357788790	18660	18660	18660	18660	0
486	20240422	122900	357788790	18660	18660	18660	18660	114
487	20240422	122800	355661550	18660	18660	18660	18660	27
488	20240422	122700	355157730	18660	18660	18660	18660	105
489	20240422	122600	353198430	18660	18660	18660	18660	46
490	20240422	122500	352340070	18660	18660	18660	18660	572
491	20240422	122400	341666550	18660	18660	18660	18650	174
492	20240422	122300	338420530	18660	18660	18660	18660	11
493	20240422	122200	338215270	18660	18660	18660	18660	156
494	20240422	122100	335304310	18660	18660	18660	18660	26
495	20240422	122000	334819150	18660	18660	18660	18660	11
496	20240422	121900	334613890	18660	18660	18660	18660	13
497	20240422	121800	334371310	18660	18660	18660	18660	17
498	20240422	121700	334054090	18660	18660	18660	18660	11
499	20240422	121600	333848830	18660	18660	18660	18660	29
500	20240422	121500	333307690	18660	18650	18660	18650	11
501	20240422	121400	333102530	18660	18660	18660	18660	24
502	20240422	121300	332654690	18660	18660	18660	18660	16
503	20240422	121200	332356130	18660	18660	18660	18660	15
504	20240422	121100	332076230	18660	18660	18660	18660	11
505	20240422	121000	331870970	18660	18660	18660	18660	15
506	20240422	120900	331591070	18660	18660	18660	18660	179
507	20240422	120800	328250930	18660	18660	18660	18660	274
508	20240422	120700	323138090	18650	18650	18650	18650	21
509	20240422	120600	322746440	18660	18650	18660	18650	73
510	20240422	120500	321384860	18650	18650	18660	18650	34
511	20240422	120400	320750730	18650	18650	18650	18640	360
512	20240422	120300	314036740	18650	18650	18650	18650	21
513	20240422	120200	313645090	18650	18650	18650	18640	51
514	20240422	120100	312694040	18640	18640	18640	18640	10
515	20240422	120000	312507640	18640	18650	18650	18640	14
516	20240422	115900	312246560	18650	18650	18650	18650	27
517	20240422	115800	311743010	18640	18650	18650	18640	21
518	20240422	115700	311351460	18650	18650	18650	18650	29
519	20240422	115600	310810610	18650	18650	18650	18650	0
520	20240422	115500	310810610	18650	18630	18650	18630	1542
521	20240422	115400	282067710	18640	18630	18640	18620	176
522	20240422	115300	278788690	18640	18640	18640	18640	0
523	20240422	115200	278788690	18640	18640	18640	18640	25
524	20240422	115100	278322690	18640	18640	18640	18640	19
525	20240422	115000	277968530	18640	18640	18640	18640	13
526	20240422	114900	277726210	18640	18640	18640	18640	12
527	20240422	114800	277502530	18640	18640	18640	18640	12
528	20240422	114700	277278850	18640	18640	18640	18630	32
529	20240422	114600	276682440	18640	18640	18640	18640	20
530	20240422	114500	276309640	18630	18640	18640	18630	21
531	20240422	114400	275918270	18640	18640	18640	18640	11
532	20240422	114300	275713230	18640	18640	18640	18640	679
533	20240422	114200	263056670	18640	18640	18640	18630	19
534	20240422	114100	262702520	18640	18640	18640	18630	15
535	20240422	114000	262422940	18640	18640	18640	18630	30
536	20240422	113900	261863750	18640	18640	18640	18640	1
537	20240422	113800	261845110	18630	18630	18640	18630	89
538	20240422	113700	260186910	18630	18630	18630	18630	32
539	20240422	113600	259590750	18630	18630	18640	18630	16
540	20240422	113500	259292530	18640	18630	18640	18630	125
541	20240422	113400	256963220	18620	18610	18620	18610	14
542	20240422	113300	256702590	18610	18610	18610	18610	11
543	20240422	113200	256497880	18610	18610	18610	18610	25
544	20240422	113100	256032630	18610	18610	18610	18610	0
545	20240422	113000	256032630	18610	18610	18610	18610	25
546	20240422	112900	255567380	18610	18610	18610	18610	16
547	20240422	112800	255269620	18600	18610	18610	18600	14
548	20240422	112700	255009090	18600	18600	18600	18600	1
549	20240422	112600	254990490	18580	18600	18600	18580	29
550	20240422	112500	254451630	18590	18610	18610	18580	129
551	20240422	112400	252052610	18610	18610	18610	18610	11
552	20240422	112300	251847900	18600	18600	18600	18600	56
553	20240422	112200	250806300	18600	18640	18640	18600	313
554	20240422	112100	244982390	18630	18640	18640	18630	14
555	20240422	112000	244721440	18630	18640	18640	18630	15
556	20240422	111900	244441850	18630	18630	18630	18630	10
557	20240422	111800	244255550	18630	18630	18630	18630	29
558	20240422	111700	243715280	18630	18630	18630	18620	42
559	20240422	111600	242932830	18640	18630	18640	18630	27
560	20240422	111500	242429570	18640	18640	18640	18640	14
561	20240422	111400	242168610	18630	18630	18630	18630	0
562	20240422	111300	242168610	18630	18640	18640	18630	66
563	20240422	111200	240938410	18630	18630	18630	18630	0
564	20240422	111100	240938410	18630	18640	18640	18630	26
565	20240422	111000	240453780	18630	18640	18640	18630	13
566	20240422	110900	240211470	18630	18630	18630	18630	0
567	20240422	110800	240211470	18630	18640	18640	18630	166
568	20240422	110700	237117270	18640	18640	18640	18640	27
569	20240422	110600	236613990	18640	18630	18640	18630	4
570	20240422	110500	236539460	18630	18630	18640	18630	31
571	20240422	110400	235961820	18630	18630	18630	18630	0
572	20240422	110300	235961820	18630	18630	18630	18630	13
573	20240422	110200	235719630	18630	18630	18630	18630	28
574	20240422	110100	235197990	18630	18630	18640	18630	85
575	20240422	110000	233614420	18630	18630	18630	18630	13
576	20240422	105900	233372230	18630	18630	18630	18630	25
577	20240422	105800	232906480	18630	18630	18630	18630	23
578	20240422	105700	232477990	18630	18630	18630	18630	47
579	20240422	105600	231602380	18630	18630	18630	18630	14
580	20240422	105500	231341560	18630	18630	18630	18630	0
581	20240422	105400	231341560	18630	18630	18630	18630	26
582	20240422	105300	230857180	18630	18630	18630	18630	13
583	20240422	105200	230614990	18620	18620	18620	18620	0
584	20240422	105100	230614990	18620	18620	18630	18600	140
585	20240422	105000	228007420	18630	18630	18630	18630	0
586	20240422	104900	228007420	18630	18640	18640	18630	101
587	20240422	104800	226125660	18620	18610	18620	18610	4
588	20240422	104700	226051210	18610	18610	18610	18610	0
589	20240422	104600	226051210	18610	18610	18610	18610	118
590	20240422	104500	223855230	18600	18600	18600	18600	7
591	20240422	104400	223725030	18590	18640	18640	18580	1250
592	20240422	104300	200470710	18640	18640	18640	18640	11
593	20240422	104200	200265670	18640	18640	18640	18640	0
594	20240422	104100	200265670	18640	18640	18640	18640	14
595	20240422	104000	200004710	18640	18650	18650	18640	168
596	20240422	103900	196873080	18650	18650	18650	18650	23
597	20240422	103800	196444130	18640	18640	18640	18640	1
598	20240422	103700	196425490	18650	18650	18650	18650	11
599	20240422	103600	196220340	18650	18650	18650	18650	14
600	20240422	103500	195959240	18650	18650	18650	18650	21
601	20240422	103400	195567590	18650	18640	18650	18640	23
602	20240422	103300	195138740	18650	18650	18650	18650	0
603	20240422	103200	195138740	18650	18650	18650	18650	11
604	20240422	103100	194933590	18650	18600	18650	18600	737
605	20240422	103000	181200590	18590	18660	18660	18580	619
606	20240422	102900	169684910	18650	18660	18660	18640	19
607	20240422	102800	169330500	18660	18660	18660	18660	4
608	20240422	102700	169255860	18670	18640	18670	18640	30
609	20240422	102600	168696300	18640	18630	18650	18630	8
610	20240422	102500	168547220	18620	18620	18620	18620	7
611	20240422	102400	168416880	18620	18620	18620	18620	0
612	20240422	102300	168416880	18620	18600	18620	18600	84
613	20240422	102200	166854310	18630	18630	18660	18620	115
614	20240422	102100	164712500	18620	18650	18650	18620	29
615	20240422	102000	164171700	18590	18570	18590	18570	6
616	20240422	101900	164060240	18600	18580	18600	18580	3
617	20240422	101800	164004480	18570	18640	18640	18550	1305
618	20240422	101700	139692430	18640	18640	18640	18640	1
619	20240422	101600	139673790	18640	18650	18650	18640	32
620	20240422	101500	139077250	18650	18630	18650	18630	169
621	20240422	101400	135928350	18640	18640	18640	18640	1
622	20240422	101300	135909710	18640	18650	18650	18640	42
623	20240422	101200	135126820	18650	18640	18650	18640	14
624	20240422	101100	134865750	18650	18650	18650	18650	1
625	20240422	101000	134847100	18650	18650	18650	18650	11
626	20240422	100900	134641950	18640	18640	18640	18640	0
627	20240422	100800	134641950	18640	18640	18640	18640	0
628	20240422	100700	134641950	18640	18650	18650	18640	14
629	20240422	100600	134380880	18650	18650	18650	18650	1
630	20240422	100500	134362230	18650	18650	18650	18650	29
631	20240422	100400	133821380	18650	18650	18670	18650	19
632	20240422	100300	133466990	18610	18610	18610	18610	0
633	20240422	100200	133466990	18610	18600	18610	18600	2
634	20240422	100100	133429780	18620	18660	18660	18580	255
635	20240422	100000	128677830	18660	18660	18660	18660	6
636	20240422	095900	128565870	18660	18670	18670	18660	330
637	20240422	095800	122407470	18690	18690	18690	18690	0
638	20240422	095700	122407470	18690	18690	18690	18690	0
639	20240422	095600	122407470	18690	18690	18690	18690	1
640	20240422	095500	122388780	18660	18640	18660	18640	37
641	20240422	095400	121699060	18660	18650	18700	18650	14
642	20240422	095300	121437780	18660	18660	18730	18620	110
643	20240422	095200	119385720	18650	18600	18740	18600	102
644	20240422	095100	117482690	18550	18740	18740	18550	168
645	20240422	095000	114343220	18750	18750	18750	18740	73
646	20240422	094900	112974970	18740	18740	18750	18740	26
647	20240422	094800	112487710	18740	18740	18740	18740	24
648	20240422	094700	112037950	18740	18750	18750	18730	80
649	20240422	094600	110538650	18760	18760	18770	18750	989
650	20240422	094500	91984800	18760	18760	18760	18760	175
651	20240422	094400	88701800	18760	18760	18760	18760	148
652	20240422	094300	85925320	18750	18750	18750	18750	106
653	20240422	094200	83937820	18750	18750	18750	18740	76
654	20240422	094100	82512920	18740	18740	18740	18740	34
655	20240422	094000	81875760	18730	18730	18730	18730	79
656	20240422	093900	80396090	18730	18730	18730	18720	54
657	20240422	093800	79384780	18730	18730	18730	18720	124
658	20240422	093700	77063060	18730	18710	18730	18710	162
659	20240422	093600	74031170	18710	18710	18720	18710	110
660	20240422	093500	71972300	18710	18700	18710	18700	831
661	20240422	093400	56432590	18700	18680	18700	18670	376
662	20240422	093300	49405170	18680	18680	18680	18680	44
663	20240422	093200	48583250	18680	18680	18680	18680	22
664	20240422	093100	48172290	18680	18670	18680	18670	341
665	20240422	093000	41805600	18670	18680	18680	18670	173
666	20240422	092900	38575460	18680	18670	18680	18670	24
667	20240422	092800	38127160	18680	18660	18680	18660	153
668	20240422	092700	35269810	18650	18630	18680	18630	412
669	20240422	092600	27582990	18640	18640	18640	18640	109
670	20240422	092500	25551230	18640	18640	18640	18640	45
671	20240422	092400	24712430	18640	18640	18640	18640	43
672	20240422	092300	23910910	18630	18630	18630	18630	68
673	20240422	092200	22644070	18620	18620	18620	18620	4
674	20240422	092100	22569590	18620	18600	18620	18600	2
675	20240422	092000	22532370	18620	18590	18620	18590	23
676	20240422	091900	22104240	18610	18590	18610	18590	3
677	20240422	091800	22048440	18610	18600	18610	18580	55
678	20240422	091700	21026000	18610	18590	18620	18590	54
679	20240422	091600	20021410	18620	18580	18620	18580	2
680	20240422	091500	19984210	18620	18620	18620	18580	22
681	20240422	091400	19574610	18620	18580	18620	18550	77
682	20240422	091300	18143740	18620	18550	18620	18550	151
683	20240422	091200	15342050	18550	18550	18550	18550	0
684	20240422	091100	15342050	18550	18550	18550	18550	0
685	20240422	091000	15342050	18550	18550	18550	18550	0
686	20240422	090900	15342050	18550	18550	18550	18550	200
687	20240422	090800	11632050	18530	18530	18530	18530	0
688	20240422	090700	11632050	18530	18530	18530	18530	100
689	20240422	090600	9779050	18530	18530	18530	18530	126
690	20240422	090500	7444270	18530	18550	18550	18530	78
691	20240422	090400	5998890	18540	18540	18540	18540	0
692	20240422	090300	5998890	18540	18540	18540	18540	0
693	20240422	090200	5998890	18540	18540	18540	18540	94
694	20240422	090100	4256130	18540	18540	18540	18540	110
695	20240422	090000	2216730	18550	18630	18630	18550	119