KissMeData/264450/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205600	696138890	16970	16970	16970	16970	395
3	20240422	205500	696138890	16970	16970	16970	16970	0
4	20240422	205400	696138890	16970	16970	16970	16970	0
5	20240422	205300	696138890	16970	16970	16970	16970	0
6	20240422	205200	696138890	16970	16970	16970	16970	0
7	20240422	205100	696138890	16970	16970	16970	16970	0
8	20240422	205000	696138890	16970	16970	16970	16970	0
9	20240422	204900	696138890	16970	16970	16970	16970	0
10	20240422	204800	696138890	16970	16970	16970	16970	0
11	20240422	204700	696138890	16970	16970	16970	16970	0
12	20240422	204600	696138890	16970	16970	16970	16970	0
13	20240422	204500	696138890	16970	16970	16970	16970	0
14	20240422	204400	696138890	16970	16970	16970	16970	0
15	20240422	204300	696138890	16970	16970	16970	16970	0
16	20240422	204200	696138890	16970	16970	16970	16970	0
17	20240422	204100	696138890	16970	16970	16970	16970	0
18	20240422	204000	696138890	16970	16970	16970	16970	0
19	20240422	203900	696138890	16970	16970	16970	16970	0
20	20240422	203800	696138890	16970	16970	16970	16970	0
21	20240422	203700	696138890	16970	16970	16970	16970	0
22	20240422	203600	696138890	16970	16970	16970	16970	0
23	20240422	203500	696138890	16970	16970	16970	16970	0
24	20240422	203400	696138890	16970	16970	16970	16970	0
25	20240422	203300	696138890	16970	16970	16970	16970	0
26	20240422	203200	696138890	16970	16970	16970	16970	0
27	20240422	203100	696138890	16970	16970	16970	16970	0
28	20240422	203000	696138890	16970	16970	16970	16970	0
29	20240422	202900	696138890	16970	16970	16970	16970	0
30	20240422	202800	696138890	16970	16970	16970	16970	0
31	20240422	202700	696138890	16970	16970	16970	16970	0
32	20240422	202600	696138890	16970	16970	16970	16970	395
33	20240422	202500	696138890	16970	16970	16970	16970	0
34	20240422	202400	696138890	16970	16970	16970	16970	0
35	20240422	202300	696138890	16970	16970	16970	16970	0
36	20240422	202200	696138890	16970	16970	16970	16970	0
37	20240422	202100	696138890	16970	16970	16970	16970	0
38	20240422	202000	696138890	16970	16970	16970	16970	0
39	20240422	201900	696138890	16970	16970	16970	16970	0
40	20240422	201800	696138890	16970	16970	16970	16970	0
41	20240422	201700	696138890	16970	16970	16970	16970	0
42	20240422	201600	696138890	16970	16970	16970	16970	0
43	20240422	201500	696138890	16970	16970	16970	16970	0
44	20240422	201400	696138890	16970	16970	16970	16970	0
45	20240422	201300	696138890	16970	16970	16970	16970	0
46	20240422	201200	696138890	16970	16970	16970	16970	0
47	20240422	201100	696138890	16970	16970	16970	16970	0
48	20240422	201000	696138890	16970	16970	16970	16970	0
49	20240422	200900	696138890	16970	16970	16970	16970	0
50	20240422	200800	696138890	16970	16970	16970	16970	0
51	20240422	200700	696138890	16970	16970	16970	16970	0
52	20240422	200600	696138890	16970	16970	16970	16970	0
53	20240422	200500	696138890	16970	16970	16970	16970	0
54	20240422	200400	696138890	16970	16970	16970	16970	0
55	20240422	200300	696138890	16970	16970	16970	16970	0
56	20240422	200200	696138890	16970	16970	16970	16970	0
57	20240422	200100	696138890	16970	16970	16970	16970	0
58	20240422	200000	696138890	16970	16970	16970	16970	0
59	20240422	195900	696138890	16970	16970	16970	16970	0
60	20240422	195800	696138890	16970	16970	16970	16970	0
61	20240422	195700	696138890	16970	16970	16970	16970	0
62	20240422	195600	696138890	16970	16970	16970	16970	395
63	20240422	195500	696138890	16970	16970	16970	16970	0
64	20240422	195400	696138890	16970	16970	16970	16970	0
65	20240422	195300	696138890	16970	16970	16970	16970	0
66	20240422	195200	696138890	16970	16970	16970	16970	0
67	20240422	195100	696138890	16970	16970	16970	16970	0
68	20240422	195000	696138890	16970	16970	16970	16970	0
69	20240422	194900	696138890	16970	16970	16970	16970	0
70	20240422	194800	696138890	16970	16970	16970	16970	0
71	20240422	194700	696138890	16970	16970	16970	16970	0
72	20240422	194600	696138890	16970	16970	16970	16970	0
73	20240422	194500	696138890	16970	16970	16970	16970	0
74	20240422	194400	696138890	16970	16970	16970	16970	0
75	20240422	194300	696138890	16970	16970	16970	16970	0
76	20240422	194200	696138890	16970	16970	16970	16970	0
77	20240422	194100	696138890	16970	16970	16970	16970	0
78	20240422	194000	696138890	16970	16970	16970	16970	0
79	20240422	193900	696138890	16970	16970	16970	16970	0
80	20240422	193800	696138890	16970	16970	16970	16970	0
81	20240422	193700	696138890	16970	16970	16970	16970	0
82	20240422	193600	696138890	16970	16970	16970	16970	0
83	20240422	193500	696138890	16970	16970	16970	16970	0
84	20240422	193400	696138890	16970	16970	16970	16970	0
85	20240422	193300	696138890	16970	16970	16970	16970	0
86	20240422	193200	696138890	16970	16970	16970	16970	0
87	20240422	193100	696138890	16970	16970	16970	16970	0
88	20240422	193000	696138890	16970	16970	16970	16970	0
89	20240422	192900	696138890	16970	16970	16970	16970	0
90	20240422	192800	696138890	16970	16970	16970	16970	0
91	20240422	192700	696138890	16970	16970	16970	16970	0
92	20240422	192600	696138890	16970	16970	16970	16970	395
93	20240422	192500	696138890	16970	16970	16970	16970	0
94	20240422	192400	696138890	16970	16970	16970	16970	0
95	20240422	192300	696138890	16970	16970	16970	16970	0
96	20240422	192200	696138890	16970	16970	16970	16970	0
97	20240422	192100	696138890	16970	16970	16970	16970	0
98	20240422	192000	696138890	16970	16970	16970	16970	0
99	20240422	191900	696138890	16970	16970	16970	16970	0
100	20240422	191800	696138890	16970	16970	16970	16970	0
101	20240422	191700	696138890	16970	16970	16970	16970	0
102	20240422	191600	696138890	16970	16970	16970	16970	0
103	20240422	191500	696138890	16970	16970	16970	16970	0
104	20240422	191400	696138890	16970	16970	16970	16970	0
105	20240422	191300	696138890	16970	16970	16970	16970	0
106	20240422	191200	696138890	16970	16970	16970	16970	0
107	20240422	191100	696138890	16970	16970	16970	16970	0
108	20240422	191000	696138890	16970	16970	16970	16970	0
109	20240422	190900	696138890	16970	16970	16970	16970	0
110	20240422	190800	696138890	16970	16970	16970	16970	0
111	20240422	190700	696138890	16970	16970	16970	16970	0
112	20240422	190600	696138890	16970	16970	16970	16970	0
113	20240422	190500	696138890	16970	16970	16970	16970	0
114	20240422	190400	696138890	16970	16970	16970	16970	0
115	20240422	190300	696138890	16970	16970	16970	16970	0
116	20240422	190200	696138890	16970	16970	16970	16970	0
117	20240422	190100	696138890	16970	16970	16970	16970	0
118	20240422	190000	696138890	16970	16970	16970	16970	0
119	20240422	185900	696138890	16970	16970	16970	16970	0
120	20240422	185800	696138890	16970	16970	16970	16970	0
121	20240422	185700	696138890	16970	16970	16970	16970	0
122	20240422	185600	696138890	16970	16970	16970	16970	395
123	20240422	185500	696138890	16970	16970	16970	16970	0
124	20240422	185400	696138890	16970	16970	16970	16970	0
125	20240422	185300	696138890	16970	16970	16970	16970	0
126	20240422	185200	696138890	16970	16970	16970	16970	0
127	20240422	185100	696138890	16970	16970	16970	16970	0
128	20240422	185000	696138890	16970	16970	16970	16970	0
129	20240422	184900	696138890	16970	16970	16970	16970	0
130	20240422	184800	696138890	16970	16970	16970	16970	0
131	20240422	184700	696138890	16970	16970	16970	16970	0
132	20240422	184600	696138890	16970	16970	16970	16970	0
133	20240422	184500	696138890	16970	16970	16970	16970	0
134	20240422	184400	696138890	16970	16970	16970	16970	0
135	20240422	184300	696138890	16970	16970	16970	16970	0
136	20240422	184200	696138890	16970	16970	16970	16970	0
137	20240422	184100	696138890	16970	16970	16970	16970	0
138	20240422	184000	696138890	16970	16970	16970	16970	0
139	20240422	183900	696138890	16970	16970	16970	16970	0
140	20240422	183800	696138890	16970	16970	16970	16970	0
141	20240422	183700	696138890	16970	16970	16970	16970	0
142	20240422	183600	696138890	16970	16970	16970	16970	0
143	20240422	183500	696138890	16970	16970	16970	16970	0
144	20240422	183400	696138890	16970	16970	16970	16970	0
145	20240422	183300	696138890	16970	16970	16970	16970	0
146	20240422	183200	696138890	16970	16970	16970	16970	0
147	20240422	183100	696138890	16970	16970	16970	16970	0
148	20240422	183000	696138890	16970	16970	16970	16970	0
149	20240422	182900	696138890	16970	16970	16970	16970	0
150	20240422	182800	696138890	16970	16970	16970	16970	0
151	20240422	182700	696138890	16970	16970	16970	16970	0
152	20240422	182600	696138890	16970	16970	16970	16970	395
153	20240422	182500	696138890	16970	16970	16970	16970	0
154	20240422	182400	696138890	16970	16970	16970	16970	0
155	20240422	182300	696138890	16970	16970	16970	16970	0
156	20240422	182200	696138890	16970	16970	16970	16970	0
157	20240422	182100	696138890	16970	16970	16970	16970	0
158	20240422	182000	696138890	16970	16970	16970	16970	0
159	20240422	181900	696138890	16970	16970	16970	16970	0
160	20240422	181800	696138890	16970	16970	16970	16970	0
161	20240422	181700	696138890	16970	16970	16970	16970	0
162	20240422	181600	696138890	16970	16970	16970	16970	0
163	20240422	181500	696138890	16970	16970	16970	16970	0
164	20240422	181400	696138890	16970	16970	16970	16970	0
165	20240422	181300	696138890	16970	16970	16970	16970	0
166	20240422	181200	696138890	16970	16970	16970	16970	0
167	20240422	181100	696138890	16970	16970	16970	16970	0
168	20240422	181000	696138890	16970	16970	16970	16970	0
169	20240422	180900	696138890	16970	16970	16970	16970	0
170	20240422	180800	696138890	16970	16970	16970	16970	0
171	20240422	180700	696138890	16970	16970	16970	16970	0
172	20240422	180600	696138890	16970	16970	16970	16970	0
173	20240422	180500	696138890	16970	16970	16970	16970	0
174	20240422	180400	696138890	16970	16970	16970	16970	0
175	20240422	180300	696138890	16970	16970	16970	16970	0
176	20240422	180200	696138890	16970	16970	16970	16970	0
177	20240422	180100	696138890	16970	16970	16970	16970	0
178	20240422	180000	696138890	16970	16970	16970	16970	0
179	20240422	175900	696138890	16970	16970	16970	16970	0
180	20240422	175800	696138890	16970	16970	16970	16970	0
181	20240422	175700	696138890	16970	16970	16970	16970	0
182	20240422	175600	696138890	16970	16970	16970	16970	395
183	20240422	175500	696138890	16970	16970	16970	16970	0
184	20240422	175400	696138890	16970	16970	16970	16970	0
185	20240422	175300	696138890	16970	16970	16970	16970	0
186	20240422	175200	696138890	16970	16970	16970	16970	0
187	20240422	175100	696138890	16970	16970	16970	16970	0
188	20240422	175000	696138890	16970	16970	16970	16970	0
189	20240422	174900	696138890	16970	16970	16970	16970	0
190	20240422	174800	696138890	16970	16970	16970	16970	0
191	20240422	174700	696138890	16970	16970	16970	16970	0
192	20240422	174600	696138890	16970	16970	16970	16970	0
193	20240422	174500	696138890	16970	16970	16970	16970	0
194	20240422	174400	696138890	16970	16970	16970	16970	0
195	20240422	174300	696138890	16970	16970	16970	16970	0
196	20240422	174200	696138890	16970	16970	16970	16970	0
197	20240422	174100	696138890	16970	16970	16970	16970	0
198	20240422	174000	696138890	16970	16970	16970	16970	0
199	20240422	173900	696138890	16970	16970	16970	16970	0
200	20240422	173800	696138890	16970	16970	16970	16970	0
201	20240422	173700	696138890	16970	16970	16970	16970	0
202	20240422	173600	696138890	16970	16970	16970	16970	0
203	20240422	173500	696138890	16970	16970	16970	16970	0
204	20240422	173400	696138890	16970	16970	16970	16970	0
205	20240422	173300	696138890	16970	16970	16970	16970	0
206	20240422	173200	696138890	16970	16970	16970	16970	0
207	20240422	173100	696138890	16970	16970	16970	16970	0
208	20240422	173000	696138890	16970	16970	16970	16970	0
209	20240422	172900	696138890	16970	16970	16970	16970	0
210	20240422	172800	696138890	16970	16970	16970	16970	0
211	20240422	172700	696138890	16970	16970	16970	16970	0
212	20240422	172600	696138890	16970	16970	16970	16970	395
213	20240422	172500	696138890	16970	16970	16970	16970	0
214	20240422	172400	696138890	16970	16970	16970	16970	0
215	20240422	172300	696138890	16970	16970	16970	16970	0
216	20240422	172200	696138890	16970	16970	16970	16970	0
217	20240422	172100	696138890	16970	16970	16970	16970	0
218	20240422	172000	696138890	16970	16970	16970	16970	0
219	20240422	171900	696138890	16970	16970	16970	16970	0
220	20240422	171800	696138890	16970	16970	16970	16970	0
221	20240422	171700	696138890	16970	16970	16970	16970	0
222	20240422	171600	696138890	16970	16970	16970	16970	0
223	20240422	171500	696138890	16970	16970	16970	16970	0
224	20240422	171400	696138890	16970	16970	16970	16970	0
225	20240422	171300	696138890	16970	16970	16970	16970	0
226	20240422	171200	696138890	16970	16970	16970	16970	0
227	20240422	171100	696138890	16970	16970	16970	16970	0
228	20240422	171000	696138890	16970	16970	16970	16970	0
229	20240422	170900	696138890	16970	16970	16970	16970	0
230	20240422	170800	696138890	16970	16970	16970	16970	0
231	20240422	170700	696138890	16970	16970	16970	16970	0
232	20240422	170600	696138890	16970	16970	16970	16970	0
233	20240422	170500	696138890	16970	16970	16970	16970	0
234	20240422	170400	696138890	16970	16970	16970	16970	0
235	20240422	170300	696138890	16970	16970	16970	16970	0
236	20240422	170200	696138890	16970	16970	16970	16970	0
237	20240422	170100	696138890	16970	16970	16970	16970	0
238	20240422	170000	696138890	16970	16970	16970	16970	0
239	20240422	165900	696138890	16970	16970	16970	16970	0
240	20240422	165800	696138890	16970	16970	16970	16970	0
241	20240422	165700	696138890	16970	16970	16970	16970	0
242	20240422	165600	696138890	16970	16970	16970	16970	395
243	20240422	165500	696138890	16970	16970	16970	16970	0
244	20240422	165400	696138890	16970	16970	16970	16970	0
245	20240422	165300	696138890	16970	16970	16970	16970	0
246	20240422	165200	696138890	16970	16970	16970	16970	0
247	20240422	165100	696138890	16970	16970	16970	16970	0
248	20240422	165000	696138890	16970	16970	16970	16970	0
249	20240422	164900	696138890	16970	16970	16970	16970	0
250	20240422	164800	696138890	16970	16970	16970	16970	0
251	20240422	164700	696138890	16970	16970	16970	16970	0
252	20240422	164600	696138890	16970	16970	16970	16970	0
253	20240422	164500	696138890	16970	16970	16970	16970	0
254	20240422	164400	696138890	16970	16970	16970	16970	0
255	20240422	164300	696138890	16970	16970	16970	16970	0
256	20240422	164200	696138890	16970	16970	16970	16970	0
257	20240422	164100	696138890	16970	16970	16970	16970	0
258	20240422	164000	696138890	16970	16970	16970	16970	0
259	20240422	163900	696138890	16970	16970	16970	16970	0
260	20240422	163800	696138890	16970	16970	16970	16970	0
261	20240422	163700	696138890	16970	16970	16970	16970	0
262	20240422	163600	696138890	16970	16970	16970	16970	0
263	20240422	163500	696138890	16970	16970	16970	16970	0
264	20240422	163400	696138890	16970	16970	16970	16970	0
265	20240422	163300	696138890	16970	16970	16970	16970	0
266	20240422	163200	696138890	16970	16970	16970	16970	0
267	20240422	163100	696138890	16970	16970	16970	16970	0
268	20240422	163000	696138890	16970	16970	16970	16970	0
269	20240422	162900	696138890	16970	16970	16970	16970	0
270	20240422	162800	696138890	16970	16970	16970	16970	0
271	20240422	162700	696138890	16970	16970	16970	16970	0
272	20240422	162600	696138890	16970	16970	16970	16970	395
273	20240422	162500	696138890	16970	16970	16970	16970	0
274	20240422	162400	696138890	16970	16970	16970	16970	0
275	20240422	162300	696138890	16970	16970	16970	16970	0
276	20240422	162200	696138890	16970	16970	16970	16970	0
277	20240422	162100	696138890	16970	16970	16970	16970	0
278	20240422	162000	696138890	16970	16970	16970	16970	0
279	20240422	161900	696138890	16970	16970	16970	16970	0
280	20240422	161800	696138890	16970	16970	16970	16970	0
281	20240422	161700	696138890	16970	16970	16970	16970	0
282	20240422	161600	696138890	16970	16970	16970	16970	0
283	20240422	161500	696138890	16970	16970	16970	16970	0
284	20240422	161400	696138890	16970	16970	16970	16970	0
285	20240422	161300	696138890	16970	16970	16970	16970	0
286	20240422	161200	696138890	16970	16970	16970	16970	0
287	20240422	161100	696138890	16970	16970	16970	16970	0
288	20240422	161000	696138890	16970	16970	16970	16970	0
289	20240422	160900	696138890	16970	16970	16970	16970	0
290	20240422	160800	696138890	16970	16970	16970	16970	0
291	20240422	160700	696138890	16970	16970	16970	16970	0
292	20240422	160600	696138890	16970	16970	16970	16970	0
293	20240422	160500	696138890	16970	16970	16970	16970	0
294	20240422	160400	696138890	16970	16970	16970	16970	0
295	20240422	160300	696138890	16970	16970	16970	16970	0
296	20240422	160200	696138890	16970	16970	16970	16970	0
297	20240422	160100	696138890	16970	16970	16970	16970	0
298	20240422	160000	696138890	16970	16970	16970	16970	0
299	20240422	155900	696138890	16970	16970	16970	16970	0
300	20240422	155800	696138890	16970	16970	16970	16970	0
301	20240422	155700	696138890	16970	16970	16970	16970	0
302	20240422	155600	696138890	16970	16970	16970	16970	395
303	20240422	155500	696138890	16970	16970	16970	16970	0
304	20240422	155400	696138890	16970	16970	16970	16970	0
305	20240422	155300	696138890	16970	16970	16970	16970	0
306	20240422	155200	696138890	16970	16970	16970	16970	0
307	20240422	155100	696138890	16970	16970	16970	16970	0
308	20240422	155000	696138890	16970	16970	16970	16970	0
309	20240422	154900	696138890	16970	16970	16970	16970	0
310	20240422	154800	696138890	16970	16970	16970	16970	0
311	20240422	154700	696138890	16970	16970	16970	16970	0
312	20240422	154600	696138890	16970	16970	16970	16970	0
313	20240422	154500	696138890	16970	16970	16970	16970	0
314	20240422	154400	696138890	16970	16970	16970	16970	0
315	20240422	154300	696138890	16970	16970	16970	16970	0
316	20240422	154200	696138890	16970	16970	16970	16970	0
317	20240422	154100	696138890	16970	16970	16970	16970	0
318	20240422	154000	696138890	16970	16970	16970	16970	0
319	20240422	153900	696138890	16970	16970	16970	16970	0
320	20240422	153800	696138890	16970	16970	16970	16970	0
321	20240422	153700	696138890	16970	16970	16970	16970	0
322	20240422	153600	696138890	16970	16970	16970	16970	0
323	20240422	153500	696138890	16970	16970	16970	16970	0
324	20240422	153400	696138890	16970	16970	16970	16970	0
325	20240422	153300	696138890	16970	16970	16970	16970	0
326	20240422	153200	696138890	16970	16970	16970	16970	0
327	20240422	153100	696138890	16970	16970	16970	16970	0
328	20240422	153000	696138890	16970	16970	16970	16970	395
329	20240422	152900	689435740	16980	16980	16980	16980	0
330	20240422	152800	689435740	16980	16980	16980	16980	0
331	20240422	152700	689435740	16980	16980	16980	16980	0
332	20240422	152600	689435740	16980	16980	16980	16980	0
333	20240422	152500	689435740	16980	16980	16980	16980	0
334	20240422	152400	689435740	16980	16980	16980	16980	0
335	20240422	152300	689435740	16980	16980	16980	16980	0
336	20240422	152200	689435740	16980	16980	16980	16980	0
337	20240422	152100	689435740	16980	16980	16980	16980	0
338	20240422	152000	689435740	16980	16980	16980	16980	0
339	20240422	151900	689435740	16980	16980	16980	16980	0
340	20240422	151800	689435740	16980	16970	16980	16970	27
341	20240422	151700	688977540	16970	16970	16970	16970	0
342	20240422	151600	688977540	16970	16970	16970	16970	21
343	20240422	151500	688621170	16970	16970	16970	16970	1
344	20240422	151400	688604200	16970	16970	16970	16970	19
345	20240422	151300	688281770	16970	16970	16970	16970	0
346	20240422	151200	688281770	16970	16970	16970	16970	20
347	20240422	151100	687942370	16970	16970	16970	16970	11
348	20240422	151000	687755700	16970	16960	16970	16950	32
349	20240422	150900	687213160	16970	16970	16970	16970	0
350	20240422	150800	687213160	16970	16960	16970	16960	503
351	20240422	150700	678682260	16960	16950	16960	16920	101
352	20240422	150600	676971760	16950	16960	16960	16950	20
353	20240422	150500	676632660	16960	16960	16960	16960	17
354	20240422	150400	676344340	16960	16960	16960	16960	19
355	20240422	150300	676022100	16960	16960	16960	16960	0
356	20240422	150200	676022100	16960	16960	16960	16960	0
357	20240422	150100	676022100	16960	16960	16960	16930	52
358	20240422	150000	675141680	16920	16920	16920	16920	20
359	20240422	145900	674803280	16920	16950	16960	16920	64
360	20240422	145800	673719690	16960	16950	16960	16950	11
361	20240422	145700	673533220	16960	16950	16960	16950	11
362	20240422	145600	673346760	16960	16960	16960	16960	1
363	20240422	145500	673329800	16950	16960	16960	16950	10
364	20240422	145400	673160290	16950	16960	16960	16950	23
365	20240422	145300	672770330	16970	16970	16970	16970	1
366	20240422	145200	672753360	16960	16970	16970	16960	105
367	20240422	145100	670971620	16970	16970	16970	16960	25
368	20240422	145000	670547490	16970	16970	16970	16970	0
369	20240422	144900	670547490	16970	16970	16970	16970	10
370	20240422	144800	670377790	16970	16940	16970	16940	10
371	20240422	144700	670208260	16940	16940	16940	16940	22
372	20240422	144600	669835580	16940	16940	16940	16940	0
373	20240422	144500	669835580	16940	16890	16940	16890	178
374	20240422	144400	666829060	16890	16940	16940	16850	152
375	20240422	144300	664263730	16950	16950	16950	16950	22
376	20240422	144200	663890830	16950	16850	16950	16850	7
377	20240422	144100	663772780	16910	16950	16950	16910	55
378	20240422	144000	662841600	16960	16970	16970	16960	33
379	20240422	143900	662281600	16970	16970	16970	16970	10
380	20240422	143800	662111900	16970	16970	16970	16970	13
381	20240422	143700	661891290	16970	16970	16970	16970	27
382	20240422	143600	661433100	16970	16960	16970	16960	43
383	20240422	143500	660703470	16960	16960	16960	16960	11
384	20240422	143400	660516910	16960	16950	16970	16930	320
385	20240422	143300	655098140	16970	16960	16970	16960	17
386	20240422	143200	654809660	16960	16970	16970	16940	39
387	20240422	143100	654148250	16970	16970	16970	16970	31
388	20240422	143000	653622180	16970	16970	16970	16970	14
389	20240422	142900	653384600	16940	16970	16970	16940	49
390	20240422	142800	652554150	16970	16940	16970	16940	11
391	20240422	142700	652367510	16940	16960	16970	16940	596
392	20240422	142600	642264850	16950	16950	16950	16950	20
393	20240422	142500	641925850	16960	16950	16960	16950	24
394	20240422	142400	641518860	16950	16970	16970	16950	65
395	20240422	142300	640416570	16980	16980	16980	16980	29
396	20240422	142200	639924150	16980	16980	16980	16980	42
397	20240422	142100	639210990	16970	16970	16970	16970	9
398	20240422	142000	639058260	16960	16960	16960	16960	0
399	20240422	141900	639058260	16960	16980	16980	16960	50
400	20240422	141800	638209560	16980	16980	16980	16980	34
401	20240422	141700	637632240	16980	16990	16990	16980	33
402	20240422	141600	637071600	17020	17020	17020	16980	228
403	20240422	141500	633194100	17020	17020	17020	17020	6
404	20240422	141400	633091980	17000	17020	17020	17000	130
405	20240422	141300	630880950	17020	17020	17020	17020	63
406	20240422	141200	629808690	17010	17020	17020	17010	25
407	20240422	141100	629383250	17020	17020	17020	17020	18
408	20240422	141000	629076890	17010	17020	17020	17010	33
409	20240422	140900	628515250	17020	17010	17020	17010	30
410	20240422	140800	628004710	17010	17010	17010	17010	11
411	20240422	140700	627817600	17010	17010	17010	17010	19
412	20240422	140600	627494410	17020	17000	17020	17000	58
413	20240422	140500	626508330	17000	17000	17000	17000	46
414	20240422	140400	625726330	17000	17020	17020	17000	111
415	20240422	140300	623838960	17010	17010	17020	17010	104
416	20240422	140200	622069840	17020	17020	17020	17020	18
417	20240422	140100	621763480	17010	17020	17020	17010	41
418	20240422	140000	621065790	17010	17020	17020	17010	46
419	20240422	135900	620283230	17020	17010	17020	17010	427
420	20240422	135800	613019850	17010	17010	17010	17010	45
421	20240422	135700	612254400	17000	16990	17000	16990	980
422	20240422	135600	595594930	16990	16990	16990	16990	27
423	20240422	135500	595136200	16960	16980	16990	16960	85
424	20240422	135400	593693300	16980	16970	16980	16970	15
425	20240422	135300	593438730	16960	16990	16990	16960	14
426	20240422	135200	593201040	16990	16980	16990	16980	41
427	20240422	135100	592504700	16990	16950	16990	16950	17
428	20240422	135000	592215990	16950	16950	16950	16950	9
429	20240422	134900	592063440	16950	16950	16950	16950	9
430	20240422	134800	591910890	16950	17000	17000	16940	119
431	20240422	134700	589892990	17000	16970	17000	16970	301
432	20240422	134600	584779430	16970	16970	16970	16970	34
433	20240422	134500	584202450	16970	16910	16970	16910	32
434	20240422	134400	583660460	16910	16910	16910	16910	80
435	20240422	134300	582307660	16910	16910	16910	16910	16
436	20240422	134200	582037100	16910	16930	16930	16910	51
437	20240422	134100	581174130	16930	16910	16930	16910	12
438	20240422	134000	580971190	16930	16900	16930	16900	30
439	20240422	133900	580463320	16930	16900	16930	16900	15
440	20240422	133800	580209730	16900	16910	16910	16900	145
441	20240422	133700	577759130	16910	16930	16930	16910	53
442	20240422	133600	576862880	16910	16930	16930	16910	25
443	20240422	133500	576439650	16930	16930	16930	16930	34
444	20240422	133400	575864030	16930	16940	16940	16930	744
445	20240422	133300	563260720	16850	16980	16980	16840	393
446	20240422	133200	556628330	16980	16980	16980	16980	102
447	20240422	133100	554896370	16980	16980	16980	16980	10
448	20240422	133000	554726570	16980	16950	16980	16930	105
449	20240422	132900	552947150	16950	16980	16980	16950	13
450	20240422	132800	552726440	16980	16980	16980	16980	7
451	20240422	132700	552607580	16960	16990	16990	16960	47
452	20240422	132600	551809570	16970	16980	16990	16960	46
453	20240422	132500	551028610	16960	16960	16960	16960	30
454	20240422	132400	550519810	16990	16980	16990	16970	56
455	20240422	132300	549568970	16980	16970	16980	16970	324
456	20240422	132200	544070560	16930	16970	16970	16930	34
457	20240422	132100	543493760	16970	16940	16970	16930	45
458	20240422	132000	542731390	16940	16930	16940	16930	103
459	20240422	131900	540986720	16930	16930	16970	16930	1107
460	20240422	131800	522229150	16910	16910	16910	16910	21
461	20240422	131700	521874040	16910	16900	16910	16890	233
462	20240422	131600	517936350	16900	16880	16900	16880	31
463	20240422	131500	517412770	16880	16870	16920	16870	752
464	20240422	131400	504715110	16870	16860	16870	16860	167
465	20240422	131300	501899120	16860	16810	16860	16810	1413
466	20240422	131200	478115590	16810	16810	16810	16800	92
467	20240422	131100	476569710	16810	16770	16810	16770	7
468	20240422	131000	476452280	16770	16770	16770	16770	33
469	20240422	130900	475898870	16770	16760	16770	16760	20
470	20240422	130800	475563500	16770	16770	16770	16770	32
471	20240422	130700	475026860	16770	16770	16770	16770	29
472	20240422	130600	474540530	16770	16770	16770	16770	32
473	20240422	130500	474003890	16770	16760	16770	16760	27
474	20240422	130400	473551260	16760	16760	16760	16760	28
475	20240422	130300	473081980	16760	16760	16760	16760	19
476	20240422	130200	472763540	16760	16760	16760	16760	21
477	20240422	130100	472411580	16760	16760	16760	16760	41
478	20240422	130000	471724420	16760	16750	16760	16750	36
479	20240422	125900	471121190	16750	16750	16750	16750	26
480	20240422	125800	470685690	16750	16750	16750	16750	17
481	20240422	125700	470400940	16750	16750	16750	16750	36
482	20240422	125600	469797940	16750	16750	16750	16750	30
483	20240422	125500	469295440	16750	16750	16750	16750	40
484	20240422	125400	468625440	16750	16750	16750	16750	11
485	20240422	125300	468441190	16750	16750	16750	16750	20
486	20240422	125200	468106190	16750	16750	16750	16750	12
487	20240422	125100	467905190	16750	16760	16760	16750	52
488	20240422	125000	467033840	16760	16760	16760	16760	2
489	20240422	124900	467000320	16760	16760	16760	16760	29
490	20240422	124800	466514280	16760	16740	16760	16710	107
491	20240422	124700	464725400	16750	16750	16750	16750	39
492	20240422	124600	464072150	16750	16750	16750	16750	24
493	20240422	124500	463670150	16740	16750	16750	16740	77
494	20240422	124400	462380490	16750	16760	16760	16750	21
495	20240422	124300	462028730	16720	16750	16750	16720	106
496	20240422	124200	460255810	16770	16770	16770	16750	35
497	20240422	124100	459669060	16770	16770	16770	16770	16
498	20240422	124000	459400740	16770	16750	16770	16750	33
499	20240422	123900	458847580	16750	16750	16750	16750	17
500	20240422	123800	458562830	16790	16820	16820	16790	102
501	20240422	123700	456849260	16820	16790	16820	16790	4040
502	20240422	123600	389007340	16790	16760	16790	16760	285
503	20240422	123500	384226850	16750	16740	16750	16720	54
504	20240422	123400	383322930	16740	16750	16750	16740	66
505	20240422	123300	382217470	16740	16740	16740	16740	8
506	20240422	123200	382083550	16750	16730	16750	16730	17
507	20240422	123100	381798830	16720	16700	16720	16700	358
508	20240422	123000	375818610	16700	16700	16700	16700	32
509	20240422	122900	375284210	16690	16690	16690	16690	13
510	20240422	122800	375067240	16680	16680	16680	16680	98
511	20240422	122700	373432600	16680	16680	16680	16680	27
512	20240422	122600	372982240	16680	16670	16680	16670	25
513	20240422	122500	372565280	16670	16670	16670	16670	12
514	20240422	122400	372365240	16670	16680	16680	16670	37
515	20240422	122300	371748350	16680	16680	16680	16680	34
516	20240422	122200	371181230	16670	16660	16670	16660	36
517	20240422	122100	370581290	16650	16640	16650	16640	144
518	20240422	122000	368184950	16640	16680	16680	16560	177
519	20240422	121900	365238190	16670	16670	16670	16670	11
520	20240422	121800	365054820	16660	16700	16700	16660	134
521	20240422	121700	362821100	16710	16710	16710	16710	13
522	20240422	121600	362603870	16710	16710	16710	16700	128
523	20240422	121500	360465170	16710	16710	16710	16710	36
524	20240422	121400	359863610	16700	16700	16700	16700	19
525	20240422	121300	359546310	16700	16700	16700	16700	23
526	20240422	121200	359162210	16690	16690	16690	16690	19
527	20240422	121100	358845100	16690	16690	16690	16690	44
528	20240422	121000	358110740	16660	16660	16660	16660	0
529	20240422	120900	358110740	16660	16660	16660	16660	0
530	20240422	120800	358110740	16660	16700	16700	16660	96
531	20240422	120700	356510120	16700	16700	16700	16700	11
532	20240422	120600	356326420	16700	16690	16700	16690	28
533	20240422	120500	355858830	16700	16700	16700	16700	17
534	20240422	120400	355574930	16690	16690	16690	16690	45
535	20240422	120300	354823880	16690	16690	16690	16690	8
536	20240422	120200	354690360	16660	16690	16690	16660	18
537	20240422	120100	354389970	16690	16690	16690	16690	30
538	20240422	120000	353889270	16670	16700	16700	16670	105
539	20240422	115900	352138590	16660	16660	16660	16660	4
540	20240422	115800	352071950	16660	16660	16660	16660	113
541	20240422	115700	350189370	16660	16610	16660	16610	33
542	20240422	115600	349640340	16610	16610	16610	16610	14
543	20240422	115500	349407800	16610	16660	16660	16610	79
544	20240422	115400	348092560	16670	16710	16710	16670	2062
545	20240422	115300	313697550	16700	16710	16710	16700	24
546	20240422	115200	313296640	16710	16710	16710	16710	29
547	20240422	115100	312812050	16710	16710	16710	16700	37
548	20240422	115000	312193840	16700	16710	16720	16700	178
549	20240422	114900	309217880	16700	16690	16700	16690	21
550	20240422	114800	308867280	16680	16680	16690	16680	844
551	20240422	114700	294789280	16680	16710	16710	16680	1139
552	20240422	114600	275789950	16710	16710	16710	16710	8
553	20240422	114500	275656270	16710	16710	16710	16710	28
554	20240422	114400	275188390	16710	16710	16710	16710	32
555	20240422	114300	274653670	16740	16720	16800	16720	145
556	20240422	114200	272222990	16680	16670	16710	16670	1354
557	20240422	114100	249636430	16670	16670	16670	16670	12
558	20240422	114000	249436390	16670	16670	16670	16670	13
559	20240422	113900	249219680	16670	16670	16670	16660	45
560	20240422	113800	248469540	16670	16620	16670	16620	1530
561	20240422	113700	222993570	16620	16620	16620	16620	114
562	20240422	113600	221098890	16620	16610	16620	16610	529
563	20240422	113500	212312120	16610	16610	16610	16610	26
564	20240422	113400	211880260	16610	16560	16610	16560	259
565	20240422	113300	207591170	16560	16540	16560	16540	9
566	20240422	113200	207442290	16540	16540	16540	16540	22
567	20240422	113100	207078410	16510	16520	16520	16510	38
568	20240422	113000	206450660	16520	16520	16520	16520	33
569	20240422	112900	205905500	16520	16520	16530	16520	24
570	20240422	112800	205508840	16530	16550	16550	16530	45
571	20240422	112700	204764460	16550	16560	16560	16550	29
572	20240422	112600	204284460	16560	16560	16560	16560	45
573	20240422	112500	203539260	16560	16560	16560	16560	14
574	20240422	112400	203307420	16560	16550	16560	16550	34
575	20240422	112300	202744480	16560	16560	16560	16560	23
576	20240422	112200	202363600	16600	16600	16600	16600	14
577	20240422	112100	202131200	16600	16560	16600	16560	73
578	20240422	112000	200921840	16590	16520	16590	16520	28
579	20240422	111900	200457460	16520	16480	16530	16480	84
580	20240422	111800	199072140	16450	16440	16450	16440	371
581	20240422	111700	192969260	16440	16450	16450	16440	45
582	20240422	111600	192229200	16450	16460	16460	16450	18
583	20240422	111500	191933020	16470	16470	16470	16470	25
584	20240422	111400	191521270	16470	16470	16470	16470	422
585	20240422	111300	184570930	16480	16500	16500	16470	436
586	20240422	111200	177383560	16500	16540	16540	16500	200
587	20240422	111100	174081920	16610	16610	16610	16610	20
588	20240422	111000	173749720	16610	16610	16610	16610	18
589	20240422	110900	173450740	16520	16600	16610	16520	207
590	20240422	110800	170022360	16600	16600	16600	16600	10
591	20240422	110700	169856360	16600	16590	16600	16590	525
592	20240422	110600	161141730	16590	16580	16590	16500	132
593	20240422	110500	158959300	16590	16590	16590	16590	46
594	20240422	110400	158196160	16570	16590	16590	16570	30
595	20240422	110300	157698760	16590	16590	16590	16590	28
596	20240422	110200	157234240	16590	16590	16590	16590	34
597	20240422	110100	156670180	16590	16590	16590	16550	75
598	20240422	110000	155428370	16590	16560	16590	16550	98
599	20240422	105900	153805650	16560	16530	16560	16530	808
600	20240422	105800	140442000	16530	16500	16530	16500	1105
601	20240422	105700	122209390	16500	16500	16500	16500	37
602	20240422	105600	121598890	16500	16500	16500	16500	21
603	20240422	105500	121252390	16500	16490	16500	16490	55
604	20240422	105400	120344900	16480	16460	16480	16460	15
605	20240422	105300	120097880	16460	16450	16460	16450	125
606	20240422	105200	118040530	16450	16450	16450	16450	26
607	20240422	105100	117612830	16450	16450	16450	16450	432
608	20240422	105000	110506430	16440	16440	16440	16440	39
609	20240422	104900	109865270	16440	16440	16440	16440	55
610	20240422	104800	108961070	16440	16440	16440	16440	52
611	20240422	104700	108106190	16410	16410	16410	16410	97
612	20240422	104600	106514420	16410	16410	16410	16410	130
613	20240422	104500	104381120	16410	16410	16410	16410	32
614	20240422	104400	103856000	16410	16410	16410	16410	117
615	20240422	104300	101936030	16410	16410	16410	16410	36
616	20240422	104200	101345270	16410	16410	16410	16410	21
617	20240422	104100	101000660	16410	16410	16410	16410	16
618	20240422	104000	100738100	16400	16400	16400	16400	34
619	20240422	103900	100180500	16400	16400	16400	16400	38
620	20240422	103800	99557300	16400	16400	16400	16400	23
621	20240422	103700	99180100	16400	16400	16400	16400	13
622	20240422	103600	98966900	16400	16400	16400	16400	11
623	20240422	103500	98786500	16400	16440	16440	16400	153
624	20240422	103400	96276100	16450	16450	16450	16450	11
625	20240422	103300	96095150	16450	16450	16450	16450	31
626	20240422	103200	95585200	16450	16450	16450	16450	39
627	20240422	103100	94943650	16450	16450	16450	16450	10
628	20240422	103000	94779150	16450	16450	16450	16450	15
629	20240422	102900	94532400	16450	16450	16450	16450	44
630	20240422	102800	93808600	16450	16450	16450	16450	26
631	20240422	102700	93380900	16440	16460	16460	16440	64
632	20240422	102600	92327880	16460	16440	16460	16440	44
633	20240422	102500	91603900	16430	16420	16430	16420	207
634	20240422	102400	88203950	16410	16380	16410	16380	1085
635	20240422	102300	70427460	16370	16370	16370	16370	129
636	20240422	102200	68315730	16370	16370	16370	16370	41
637	20240422	102100	67644560	16370	16370	16370	16370	19
638	20240422	102000	67333530	16360	16370	16370	16360	20
639	20240422	101900	67006230	16370	16370	16370	16370	19
640	20240422	101800	66695200	16370	16370	16370	16370	18
641	20240422	101700	66400540	16370	16370	16370	16370	11
642	20240422	101600	66220470	16360	16370	16370	16360	50
643	20240422	101500	65402230	16380	16380	16380	16380	32
644	20240422	101400	64878070	16380	16370	16380	16370	134
645	20240422	101300	62684140	16350	16350	16350	16350	0
646	20240422	101200	62684140	16350	16350	16350	16350	5
647	20240422	101100	62602390	16350	16370	16370	16350	53
648	20240422	101000	61735820	16360	16360	16360	16360	38
649	20240422	100900	61114140	16350	16350	16350	16350	54
650	20240422	100800	60231240	16350	16330	16350	16330	30
651	20240422	100700	59740920	16330	16330	16330	16330	30
652	20240422	100600	59251020	16350	16350	16350	16350	19
653	20240422	100500	58940370	16350	16350	16350	16350	4
654	20240422	100400	58874970	16350	16350	16350	16350	19
655	20240422	100300	58564320	16350	16350	16350	16350	20
656	20240422	100200	58237320	16350	16350	16350	16350	10
657	20240422	100100	58073820	16350	16350	16350	16350	10
658	20240422	100000	57910320	16350	16350	16350	16350	9
659	20240422	095900	57763170	16300	16300	16300	16300	0
660	20240422	095800	57763170	16300	16300	16300	16300	8
661	20240422	095700	57632770	16300	16300	16300	16300	19
662	20240422	095600	57323070	16300	16350	16350	16300	13
663	20240422	095500	57111070	16350	16340	16350	16340	21
664	20240422	095400	56767820	16330	16330	16330	16330	9
665	20240422	095300	56620850	16330	16330	16330	16330	0
666	20240422	095200	56620850	16330	16330	16330	16330	0
667	20240422	095100	56620850	16330	16280	16330	16150	26
668	20240422	095000	56198500	16340	16340	16340	16340	7
669	20240422	094900	56084120	16350	16350	16350	16350	8
670	20240422	094800	55953320	16350	16350	16350	16350	39
671	20240422	094700	55315670	16350	16260	16350	16260	18
672	20240422	094600	55022500	16270	16270	16270	16270	8
673	20240422	094500	54892340	16330	16330	16330	16330	8
674	20240422	094400	54761700	16320	16220	16320	16210	73
675	20240422	094300	53573130	16220	16220	16220	16220	58
676	20240422	094200	52632370	16220	16220	16220	16220	5
677	20240422	094100	52551270	16290	16290	16290	16290	0
678	20240422	094000	52551270	16290	16290	16300	16120	912
679	20240422	093900	37814160	16300	16300	16300	16300	20
680	20240422	093800	37488160	16350	16350	16350	16350	0
681	20240422	093700	37488160	16350	16350	16350	16350	0
682	20240422	093600	37488160	16350	16350	16350	16150	814
683	20240422	093500	24302700	16340	16340	16340	16340	3
684	20240422	093400	24253680	16350	16350	16350	16350	0
685	20240422	093300	24253680	16350	16350	16350	16350	1
686	20240422	093200	24237330	16310	16340	16340	16310	12
687	20240422	093100	24041570	16360	16370	16370	16360	30
688	20240422	093000	23550690	16360	16370	16370	16360	20
689	20240422	092900	23223300	16380	16380	16380	16380	10
690	20240422	092800	23059500	16360	16380	16380	16360	4
691	20240422	092700	22994000	16380	16380	16380	16380	17
692	20240422	092600	22715540	16380	16380	16380	16380	9
693	20240422	092500	22568120	16380	16380	16380	16380	1
694	20240422	092400	22551740	16380	16380	16380	16380	12
695	20240422	092300	22355180	16380	16380	16380	16380	11
696	20240422	092200	22175000	16380	16380	16380	16380	8
697	20240422	092100	22043960	16390	16390	16390	16390	0
698	20240422	092000	22043960	16390	16390	16390	16390	1
699	20240422	091900	22027570	16390	16330	16390	16330	16
700	20240422	091800	21765980	16380	16380	16380	16380	6
701	20240422	091700	21667700	16300	16360	16370	16300	283
702	20240422	091600	17037360	16360	16360	16360	16360	2
703	20240422	091500	17004640	16350	16350	16350	16350	3
704	20240422	091400	16955590	16350	16350	16350	16350	0
705	20240422	091300	16955590	16350	16350	16350	16350	7
706	20240422	091200	16841140	16240	16340	16360	16240	803
707	20240422	091100	3793350	16360	16360	16360	16360	10
708	20240422	091000	3629750	16360	16360	16360	16360	0
709	20240422	090900	3629750	16360	16360	16360	16360	0
710	20240422	090800	3629750	16360	16360	16360	16360	1
711	20240422	090700	3613390	16370	16360	16370	16360	5
712	20240422	090600	3531580	16350	16350	16350	16350	6
713	20240422	090500	3433480	16350	16350	16350	16350	55
714	20240422	090400	2534230	16350	16350	16350	16350	0
715	20240422	090300	2534230	16350	16350	16350	16350	0
716	20240422	090200	2534230	16350	16350	16350	16350	25
717	20240422	090100	2125480	16350	16350	16350	16350	4
718	20240422	090000	2060080	16360	16220	16360	16220	127