KissMeData/176750/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	203000	4169520	7300	7300	7300	7300	1
3	20240422	202900	4169520	7300	7300	7300	7300	0
4	20240422	202800	4169520	7300	7300	7300	7300	0
5	20240422	202700	4169520	7300	7300	7300	7300	0
6	20240422	202600	4169520	7300	7300	7300	7300	0
7	20240422	202500	4169520	7300	7300	7300	7300	0
8	20240422	202400	4169520	7300	7300	7300	7300	0
9	20240422	202300	4169520	7300	7300	7300	7300	0
10	20240422	202200	4169520	7300	7300	7300	7300	0
11	20240422	202100	4169520	7300	7300	7300	7300	0
12	20240422	202000	4169520	7300	7300	7300	7300	0
13	20240422	201900	4169520	7300	7300	7300	7300	0
14	20240422	201800	4169520	7300	7300	7300	7300	0
15	20240422	201700	4169520	7300	7300	7300	7300	0
16	20240422	201600	4169520	7300	7300	7300	7300	0
17	20240422	201500	4169520	7300	7300	7300	7300	0
18	20240422	201400	4169520	7300	7300	7300	7300	0
19	20240422	201300	4169520	7300	7300	7300	7300	0
20	20240422	201200	4169520	7300	7300	7300	7300	0
21	20240422	201100	4169520	7300	7300	7300	7300	0
22	20240422	201000	4169520	7300	7300	7300	7300	0
23	20240422	200900	4169520	7300	7300	7300	7300	0
24	20240422	200800	4169520	7300	7300	7300	7300	0
25	20240422	200700	4169520	7300	7300	7300	7300	0
26	20240422	200600	4169520	7300	7300	7300	7300	0
27	20240422	200500	4169520	7300	7300	7300	7300	0
28	20240422	200400	4169520	7300	7300	7300	7300	0
29	20240422	200300	4169520	7300	7300	7300	7300	0
30	20240422	200200	4169520	7300	7300	7300	7300	0
31	20240422	200100	4169520	7300	7300	7300	7300	0
32	20240422	200000	4169520	7300	7300	7300	7300	1
33	20240422	195900	4169520	7300	7300	7300	7300	0
34	20240422	195800	4169520	7300	7300	7300	7300	0
35	20240422	195700	4169520	7300	7300	7300	7300	0
36	20240422	195600	4169520	7300	7300	7300	7300	0
37	20240422	195500	4169520	7300	7300	7300	7300	0
38	20240422	195400	4169520	7300	7300	7300	7300	0
39	20240422	195300	4169520	7300	7300	7300	7300	0
40	20240422	195200	4169520	7300	7300	7300	7300	0
41	20240422	195100	4169520	7300	7300	7300	7300	0
42	20240422	195000	4169520	7300	7300	7300	7300	0
43	20240422	194900	4169520	7300	7300	7300	7300	0
44	20240422	194800	4169520	7300	7300	7300	7300	0
45	20240422	194700	4169520	7300	7300	7300	7300	0
46	20240422	194600	4169520	7300	7300	7300	7300	0
47	20240422	194500	4169520	7300	7300	7300	7300	0
48	20240422	194400	4169520	7300	7300	7300	7300	0
49	20240422	194300	4169520	7300	7300	7300	7300	0
50	20240422	194200	4169520	7300	7300	7300	7300	0
51	20240422	194100	4169520	7300	7300	7300	7300	0
52	20240422	194000	4169520	7300	7300	7300	7300	0
53	20240422	193900	4169520	7300	7300	7300	7300	0
54	20240422	193800	4169520	7300	7300	7300	7300	0
55	20240422	193700	4169520	7300	7300	7300	7300	0
56	20240422	193600	4169520	7300	7300	7300	7300	0
57	20240422	193500	4169520	7300	7300	7300	7300	0
58	20240422	193400	4169520	7300	7300	7300	7300	0
59	20240422	193300	4169520	7300	7300	7300	7300	0
60	20240422	193200	4169520	7300	7300	7300	7300	0
61	20240422	193100	4169520	7300	7300	7300	7300	0
62	20240422	193000	4169520	7300	7300	7300	7300	1
63	20240422	192900	4169520	7300	7300	7300	7300	0
64	20240422	192800	4169520	7300	7300	7300	7300	0
65	20240422	192700	4169520	7300	7300	7300	7300	0
66	20240422	192600	4169520	7300	7300	7300	7300	0
67	20240422	192500	4169520	7300	7300	7300	7300	0
68	20240422	192400	4169520	7300	7300	7300	7300	0
69	20240422	192300	4169520	7300	7300	7300	7300	0
70	20240422	192200	4169520	7300	7300	7300	7300	0
71	20240422	192100	4169520	7300	7300	7300	7300	0
72	20240422	192000	4169520	7300	7300	7300	7300	0
73	20240422	191900	4169520	7300	7300	7300	7300	0
74	20240422	191800	4169520	7300	7300	7300	7300	0
75	20240422	191700	4169520	7300	7300	7300	7300	0
76	20240422	191600	4169520	7300	7300	7300	7300	0
77	20240422	191500	4169520	7300	7300	7300	7300	0
78	20240422	191400	4169520	7300	7300	7300	7300	0
79	20240422	191300	4169520	7300	7300	7300	7300	0
80	20240422	191200	4169520	7300	7300	7300	7300	0
81	20240422	191100	4169520	7300	7300	7300	7300	0
82	20240422	191000	4169520	7300	7300	7300	7300	0
83	20240422	190900	4169520	7300	7300	7300	7300	0
84	20240422	190800	4169520	7300	7300	7300	7300	0
85	20240422	190700	4169520	7300	7300	7300	7300	0
86	20240422	190600	4169520	7300	7300	7300	7300	0
87	20240422	190500	4169520	7300	7300	7300	7300	0
88	20240422	190400	4169520	7300	7300	7300	7300	0
89	20240422	190300	4169520	7300	7300	7300	7300	0
90	20240422	190200	4169520	7300	7300	7300	7300	0
91	20240422	190100	4169520	7300	7300	7300	7300	0
92	20240422	190000	4169520	7300	7300	7300	7300	1
93	20240422	185900	4169520	7300	7300	7300	7300	0
94	20240422	185800	4169520	7300	7300	7300	7300	0
95	20240422	185700	4169520	7300	7300	7300	7300	0
96	20240422	185600	4169520	7300	7300	7300	7300	0
97	20240422	185500	4169520	7300	7300	7300	7300	0
98	20240422	185400	4169520	7300	7300	7300	7300	0
99	20240422	185300	4169520	7300	7300	7300	7300	0
100	20240422	185200	4169520	7300	7300	7300	7300	0
101	20240422	185100	4169520	7300	7300	7300	7300	0
102	20240422	185000	4169520	7300	7300	7300	7300	0
103	20240422	184900	4169520	7300	7300	7300	7300	0
104	20240422	184800	4169520	7300	7300	7300	7300	0
105	20240422	184700	4169520	7300	7300	7300	7300	0
106	20240422	184600	4169520	7300	7300	7300	7300	0
107	20240422	184500	4169520	7300	7300	7300	7300	0
108	20240422	184400	4169520	7300	7300	7300	7300	0
109	20240422	184300	4169520	7300	7300	7300	7300	0
110	20240422	184200	4169520	7300	7300	7300	7300	0
111	20240422	184100	4169520	7300	7300	7300	7300	0
112	20240422	184000	4169520	7300	7300	7300	7300	0
113	20240422	183900	4169520	7300	7300	7300	7300	0
114	20240422	183800	4169520	7300	7300	7300	7300	0
115	20240422	183700	4169520	7300	7300	7300	7300	0
116	20240422	183600	4169520	7300	7300	7300	7300	0
117	20240422	183500	4169520	7300	7300	7300	7300	0
118	20240422	183400	4169520	7300	7300	7300	7300	0
119	20240422	183300	4169520	7300	7300	7300	7300	0
120	20240422	183200	4169520	7300	7300	7300	7300	0
121	20240422	183100	4169520	7300	7300	7300	7300	0
122	20240422	183000	4169520	7300	7300	7300	7300	1
123	20240422	182900	4169520	7300	7300	7300	7300	0
124	20240422	182800	4169520	7300	7300	7300	7300	0
125	20240422	182700	4169520	7300	7300	7300	7300	0
126	20240422	182600	4169520	7300	7300	7300	7300	0
127	20240422	182500	4169520	7300	7300	7300	7300	0
128	20240422	182400	4169520	7300	7300	7300	7300	0
129	20240422	182300	4169520	7300	7300	7300	7300	0
130	20240422	182200	4169520	7300	7300	7300	7300	0
131	20240422	182100	4169520	7300	7300	7300	7300	0
132	20240422	182000	4169520	7300	7300	7300	7300	0
133	20240422	181900	4169520	7300	7300	7300	7300	0
134	20240422	181800	4169520	7300	7300	7300	7300	0
135	20240422	181700	4169520	7300	7300	7300	7300	0
136	20240422	181600	4169520	7300	7300	7300	7300	0
137	20240422	181500	4169520	7300	7300	7300	7300	0
138	20240422	181400	4169520	7300	7300	7300	7300	0
139	20240422	181300	4169520	7300	7300	7300	7300	0
140	20240422	181200	4169520	7300	7300	7300	7300	0
141	20240422	181100	4169520	7300	7300	7300	7300	0
142	20240422	181000	4169520	7300	7300	7300	7300	0
143	20240422	180900	4169520	7300	7300	7300	7300	0
144	20240422	180800	4169520	7300	7300	7300	7300	0
145	20240422	180700	4169520	7300	7300	7300	7300	0
146	20240422	180600	4169520	7300	7300	7300	7300	0
147	20240422	180500	4169520	7300	7300	7300	7300	0
148	20240422	180400	4169520	7300	7300	7300	7300	0
149	20240422	180300	4169520	7300	7300	7300	7300	0
150	20240422	180200	4169520	7300	7300	7300	7300	0
151	20240422	180100	4169520	7300	7300	7300	7300	0
152	20240422	180000	4169520	7300	7300	7300	7300	1
153	20240422	175900	4169520	7300	7300	7300	7300	0
154	20240422	175800	4169520	7300	7300	7300	7300	0
155	20240422	175700	4169520	7300	7300	7300	7300	0
156	20240422	175600	4169520	7300	7300	7300	7300	0
157	20240422	175500	4169520	7300	7300	7300	7300	0
158	20240422	175400	4169520	7300	7300	7300	7300	0
159	20240422	175300	4169520	7300	7300	7300	7300	0
160	20240422	175200	4169520	7300	7300	7300	7300	0
161	20240422	175100	4169520	7300	7300	7300	7300	0
162	20240422	175000	4169520	7300	7300	7300	7300	0
163	20240422	174900	4169520	7300	7300	7300	7300	0
164	20240422	174800	4169520	7300	7300	7300	7300	0
165	20240422	174700	4169520	7300	7300	7300	7300	0
166	20240422	174600	4169520	7300	7300	7300	7300	0
167	20240422	174500	4169520	7300	7300	7300	7300	0
168	20240422	174400	4169520	7300	7300	7300	7300	0
169	20240422	174300	4169520	7300	7300	7300	7300	0
170	20240422	174200	4169520	7300	7300	7300	7300	0
171	20240422	174100	4169520	7300	7300	7300	7300	0
172	20240422	174000	4169520	7300	7300	7300	7300	0
173	20240422	173900	4169520	7300	7300	7300	7300	0
174	20240422	173800	4169520	7300	7300	7300	7300	0
175	20240422	173700	4169520	7300	7300	7300	7300	0
176	20240422	173600	4169520	7300	7300	7300	7300	0
177	20240422	173500	4169520	7300	7300	7300	7300	0
178	20240422	173400	4169520	7300	7300	7300	7300	0
179	20240422	173300	4169520	7300	7300	7300	7300	0
180	20240422	173200	4169520	7300	7300	7300	7300	0
181	20240422	173100	4169520	7300	7300	7300	7300	0
182	20240422	173000	4169520	7300	7300	7300	7300	1
183	20240422	172900	4169520	7300	7300	7300	7300	0
184	20240422	172800	4169520	7300	7300	7300	7300	0
185	20240422	172700	4169520	7300	7300	7300	7300	0
186	20240422	172600	4169520	7300	7300	7300	7300	0
187	20240422	172500	4169520	7300	7300	7300	7300	0
188	20240422	172400	4169520	7300	7300	7300	7300	0
189	20240422	172300	4169520	7300	7300	7300	7300	0
190	20240422	172200	4169520	7300	7300	7300	7300	0
191	20240422	172100	4169520	7300	7300	7300	7300	0
192	20240422	172000	4169520	7300	7300	7300	7300	0
193	20240422	171900	4169520	7300	7300	7300	7300	0
194	20240422	171800	4169520	7300	7300	7300	7300	0
195	20240422	171700	4169520	7300	7300	7300	7300	0
196	20240422	171600	4169520	7300	7300	7300	7300	0
197	20240422	171500	4169520	7300	7300	7300	7300	0
198	20240422	171400	4169520	7300	7300	7300	7300	0
199	20240422	171300	4169520	7300	7300	7300	7300	0
200	20240422	171200	4169520	7300	7300	7300	7300	0
201	20240422	171100	4169520	7300	7300	7300	7300	0
202	20240422	171000	4169520	7300	7300	7300	7300	0
203	20240422	170900	4169520	7300	7300	7300	7300	0
204	20240422	170800	4169520	7300	7300	7300	7300	0
205	20240422	170700	4169520	7300	7300	7300	7300	0
206	20240422	170600	4169520	7300	7300	7300	7300	0
207	20240422	170500	4169520	7300	7300	7300	7300	0
208	20240422	170400	4169520	7300	7300	7300	7300	0
209	20240422	170300	4169520	7300	7300	7300	7300	0
210	20240422	170200	4169520	7300	7300	7300	7300	0
211	20240422	170100	4169520	7300	7300	7300	7300	0
212	20240422	170000	4169520	7300	7300	7300	7300	1
213	20240422	165900	4169520	7300	7300	7300	7300	0
214	20240422	165800	4169520	7300	7300	7300	7300	0
215	20240422	165700	4169520	7300	7300	7300	7300	0
216	20240422	165600	4169520	7300	7300	7300	7300	0
217	20240422	165500	4169520	7300	7300	7300	7300	0
218	20240422	165400	4169520	7300	7300	7300	7300	0
219	20240422	165300	4169520	7300	7300	7300	7300	0
220	20240422	165200	4169520	7300	7300	7300	7300	0
221	20240422	165100	4169520	7300	7300	7300	7300	0
222	20240422	165000	4169520	7300	7300	7300	7300	0
223	20240422	164900	4169520	7300	7300	7300	7300	0
224	20240422	164800	4169520	7300	7300	7300	7300	0
225	20240422	164700	4169520	7300	7300	7300	7300	0
226	20240422	164600	4169520	7300	7300	7300	7300	0
227	20240422	164500	4169520	7300	7300	7300	7300	0
228	20240422	164400	4169520	7300	7300	7300	7300	0
229	20240422	164300	4169520	7300	7300	7300	7300	0
230	20240422	164200	4169520	7300	7300	7300	7300	0
231	20240422	164100	4169520	7300	7300	7300	7300	0
232	20240422	164000	4169520	7300	7300	7300	7300	0
233	20240422	163900	4169520	7300	7300	7300	7300	0
234	20240422	163800	4169520	7300	7300	7300	7300	0
235	20240422	163700	4169520	7300	7300	7300	7300	0
236	20240422	163600	4169520	7300	7300	7300	7300	0
237	20240422	163500	4169520	7300	7300	7300	7300	0
238	20240422	163400	4169520	7300	7300	7300	7300	0
239	20240422	163300	4169520	7300	7300	7300	7300	0
240	20240422	163200	4169520	7300	7300	7300	7300	0
241	20240422	163100	4169520	7300	7300	7300	7300	0
242	20240422	163000	4169520	7300	7300	7300	7300	1
243	20240422	162900	4169520	7300	7300	7300	7300	0
244	20240422	162800	4169520	7300	7300	7300	7300	0
245	20240422	162700	4169520	7300	7300	7300	7300	0
246	20240422	162600	4169520	7300	7300	7300	7300	0
247	20240422	162500	4169520	7300	7300	7300	7300	0
248	20240422	162400	4169520	7300	7300	7300	7300	0
249	20240422	162300	4169520	7300	7300	7300	7300	0
250	20240422	162200	4169520	7300	7300	7300	7300	0
251	20240422	162100	4169520	7300	7300	7300	7300	0
252	20240422	162000	4169520	7300	7300	7300	7300	0
253	20240422	161900	4169520	7300	7300	7300	7300	0
254	20240422	161800	4169520	7300	7300	7300	7300	0
255	20240422	161700	4169520	7300	7300	7300	7300	0
256	20240422	161600	4169520	7300	7300	7300	7300	0
257	20240422	161500	4169520	7300	7300	7300	7300	0
258	20240422	161400	4169520	7300	7300	7300	7300	0
259	20240422	161300	4169520	7300	7300	7300	7300	0
260	20240422	161200	4169520	7300	7300	7300	7300	0
261	20240422	161100	4169520	7300	7300	7300	7300	0
262	20240422	161000	4169520	7300	7300	7300	7300	0
263	20240422	160900	4169520	7300	7300	7300	7300	0
264	20240422	160800	4169520	7300	7300	7300	7300	0
265	20240422	160700	4169520	7300	7300	7300	7300	0
266	20240422	160600	4169520	7300	7300	7300	7300	0
267	20240422	160500	4169520	7300	7300	7300	7300	0
268	20240422	160400	4169520	7300	7300	7300	7300	0
269	20240422	160300	4169520	7300	7300	7300	7300	0
270	20240422	160200	4169520	7300	7300	7300	7300	0
271	20240422	160100	4169520	7300	7300	7300	7300	0
272	20240422	160000	4169520	7300	7300	7300	7300	1
273	20240422	155900	4169520	7300	7300	7300	7300	0
274	20240422	155800	4169520	7300	7300	7300	7300	0
275	20240422	155700	4169520	7300	7300	7300	7300	0
276	20240422	155600	4169520	7300	7300	7300	7300	0
277	20240422	155500	4169520	7300	7300	7300	7300	0
278	20240422	155400	4169520	7300	7300	7300	7300	0
279	20240422	155300	4169520	7300	7300	7300	7300	0
280	20240422	155200	4169520	7300	7300	7300	7300	0
281	20240422	155100	4169520	7300	7300	7300	7300	0
282	20240422	155000	4169520	7300	7300	7300	7300	0
283	20240422	154900	4169520	7300	7300	7300	7300	0
284	20240422	154800	4169520	7300	7300	7300	7300	0
285	20240422	154700	4169520	7300	7300	7300	7300	0
286	20240422	154600	4169520	7300	7300	7300	7300	0
287	20240422	154500	4169520	7300	7300	7300	7300	0
288	20240422	154400	4169520	7300	7300	7300	7300	0
289	20240422	154300	4169520	7300	7300	7300	7300	0
290	20240422	154200	4169520	7300	7300	7300	7300	0
291	20240422	154100	4169520	7300	7300	7300	7300	0
292	20240422	154000	4169520	7300	7300	7300	7300	0
293	20240422	153900	4169520	7300	7300	7300	7300	0
294	20240422	153800	4169520	7300	7300	7300	7300	0
295	20240422	153700	4169520	7300	7300	7300	7300	0
296	20240422	153600	4169520	7300	7300	7300	7300	0
297	20240422	153500	4169520	7300	7300	7300	7300	0
298	20240422	153400	4169520	7300	7300	7300	7300	0
299	20240422	153300	4169520	7300	7300	7300	7300	0
300	20240422	153200	4169520	7300	7300	7300	7300	0
301	20240422	153100	4169520	7300	7300	7300	7300	0
302	20240422	153000	4169520	7300	7300	7300	7300	1
303	20240422	152900	4169520	7300	7300	7300	7300	0
304	20240422	152800	4169520	7300	7300	7300	7300	0
305	20240422	152700	4169520	7300	7300	7300	7300	0
306	20240422	152600	4169520	7300	7300	7300	7300	0
307	20240422	152500	4169520	7300	7300	7300	7300	0
308	20240422	152400	4169520	7300	7300	7300	7300	0
309	20240422	152300	4169520	7300	7300	7300	7300	0
310	20240422	152200	4169520	7300	7300	7300	7300	0
311	20240422	152100	4169520	7300	7300	7300	7300	0
312	20240422	152000	4169520	7300	7300	7300	7300	0
313	20240422	151900	4169520	7300	7300	7300	7300	1
314	20240422	151800	4162220	7290	7290	7290	7290	0
315	20240422	151700	4162220	7290	7290	7290	7290	0
316	20240422	151600	4162220	7290	7290	7290	7290	200
317	20240422	151500	2704220	7300	7300	7300	7300	0
318	20240422	151400	2704220	7300	7300	7300	7300	0
319	20240422	151300	2704220	7300	7300	7300	7300	0
320	20240422	151200	2704220	7300	7300	7300	7300	0
321	20240422	151100	2704220	7300	7300	7300	7300	0
322	20240422	151000	2704220	7300	7300	7300	7300	0
323	20240422	150900	2704220	7300	7300	7300	7300	0
324	20240422	150800	2704220	7300	7300	7300	7300	0
325	20240422	150700	2704220	7300	7300	7300	7300	0
326	20240422	150600	2704220	7300	7300	7300	7300	0
327	20240422	150500	2704220	7300	7300	7300	7300	0
328	20240422	150400	2704220	7300	7300	7300	7300	0
329	20240422	150300	2704220	7300	7300	7300	7300	0
330	20240422	150200	2704220	7300	7300	7300	7300	0
331	20240422	150100	2704220	7300	7300	7300	7300	0
332	20240422	150000	2704220	7300	7300	7300	7300	0
333	20240422	145900	2704220	7300	7300	7300	7300	0
334	20240422	145800	2704220	7300	7300	7300	7300	0
335	20240422	145700	2704220	7300	7300	7300	7300	0
336	20240422	145600	2704220	7300	7300	7300	7300	0
337	20240422	145500	2704220	7300	7300	7300	7300	0
338	20240422	145400	2704220	7300	7300	7300	7300	0
339	20240422	145300	2704220	7300	7300	7300	7300	0
340	20240422	145200	2704220	7300	7300	7300	7300	0
341	20240422	145100	2704220	7300	7300	7300	7300	0
342	20240422	145000	2704220	7300	7300	7300	7300	0
343	20240422	144900	2704220	7300	7300	7300	7300	0
344	20240422	144800	2704220	7300	7300	7300	7300	0
345	20240422	144700	2704220	7300	7300	7300	7300	0
346	20240422	144600	2704220	7300	7300	7300	7300	0
347	20240422	144500	2704220	7300	7300	7300	7300	0
348	20240422	144400	2704220	7300	7300	7300	7300	0
349	20240422	144300	2704220	7300	7300	7300	7300	0
350	20240422	144200	2704220	7300	7300	7300	7300	0
351	20240422	144100	2704220	7300	7300	7300	7300	0
352	20240422	144000	2704220	7300	7300	7300	7300	0
353	20240422	143900	2704220	7300	7300	7300	7300	0
354	20240422	143800	2704220	7300	7300	7300	7300	0
355	20240422	143700	2704220	7300	7300	7300	7300	0
356	20240422	143600	2704220	7300	7300	7300	7300	0
357	20240422	143500	2704220	7300	7300	7300	7300	0
358	20240422	143400	2704220	7300	7300	7300	7300	0
359	20240422	143300	2704220	7300	7300	7300	7300	0
360	20240422	143200	2704220	7300	7300	7300	7300	0
361	20240422	143100	2704220	7300	7300	7300	7300	0
362	20240422	143000	2704220	7300	7300	7300	7300	0
363	20240422	142900	2704220	7300	7300	7300	7300	0
364	20240422	142800	2704220	7300	7300	7300	7300	0
365	20240422	142700	2704220	7300	7300	7300	7300	0
366	20240422	142600	2704220	7300	7300	7300	7300	0
367	20240422	142500	2704220	7300	7300	7300	7300	0
368	20240422	142400	2704220	7300	7300	7300	7300	0
369	20240422	142300	2704220	7300	7300	7300	7300	0
370	20240422	142200	2704220	7300	7300	7300	7300	0
371	20240422	142100	2704220	7300	7300	7300	7300	0
372	20240422	142000	2704220	7300	7300	7300	7300	0
373	20240422	141900	2704220	7300	7300	7300	7300	0
374	20240422	141800	2704220	7300	7300	7300	7300	0
375	20240422	141700	2704220	7300	7300	7300	7300	0
376	20240422	141600	2704220	7300	7300	7300	7300	0
377	20240422	141500	2704220	7300	7300	7300	7300	0
378	20240422	141400	2704220	7300	7300	7300	7300	0
379	20240422	141300	2704220	7300	7300	7300	7300	0
380	20240422	141200	2704220	7300	7300	7300	7300	0
381	20240422	141100	2704220	7300	7300	7300	7300	0
382	20240422	141000	2704220	7300	7300	7300	7300	0
383	20240422	140900	2704220	7300	7300	7300	7300	0
384	20240422	140800	2704220	7300	7300	7300	7300	0
385	20240422	140700	2704220	7300	7300	7300	7300	0
386	20240422	140600	2704220	7300	7300	7300	7300	0
387	20240422	140500	2704220	7300	7300	7300	7300	0
388	20240422	140400	2704220	7300	7300	7300	7300	0
389	20240422	140300	2704220	7300	7300	7300	7300	0
390	20240422	140200	2704220	7300	7300	7300	7300	0
391	20240422	140100	2704220	7300	7300	7300	7300	0
392	20240422	140000	2704220	7300	7300	7300	7300	0
393	20240422	135900	2704220	7300	7300	7300	7300	0
394	20240422	135800	2704220	7300	7300	7300	7300	0
395	20240422	135700	2704220	7300	7300	7300	7300	0
396	20240422	135600	2704220	7300	7300	7300	7300	0
397	20240422	135500	2704220	7300	7300	7300	7300	0
398	20240422	135400	2704220	7300	7300	7300	7300	0
399	20240422	135300	2704220	7300	7300	7300	7300	0
400	20240422	135200	2704220	7300	7300	7300	7300	0
401	20240422	135100	2704220	7300	7300	7300	7300	0
402	20240422	135000	2704220	7300	7300	7300	7300	0
403	20240422	134900	2704220	7300	7300	7300	7300	0
404	20240422	134800	2704220	7300	7300	7300	7300	0
405	20240422	134700	2704220	7300	7300	7300	7300	0
406	20240422	134600	2704220	7300	7300	7300	7300	0
407	20240422	134500	2704220	7300	7300	7300	7300	0
408	20240422	134400	2704220	7300	7300	7300	7300	0
409	20240422	134300	2704220	7300	7300	7300	7300	0
410	20240422	134200	2704220	7300	7300	7300	7300	0
411	20240422	134100	2704220	7300	7300	7300	7300	0
412	20240422	134000	2704220	7300	7300	7300	7300	0
413	20240422	133900	2704220	7300	7300	7300	7300	0
414	20240422	133800	2704220	7300	7300	7300	7300	0
415	20240422	133700	2704220	7300	7300	7300	7300	0
416	20240422	133600	2704220	7300	7300	7300	7300	0
417	20240422	133500	2704220	7300	7300	7300	7300	0
418	20240422	133400	2704220	7300	7300	7300	7300	0
419	20240422	133300	2704220	7300	7300	7300	7300	0
420	20240422	133200	2704220	7300	7300	7300	7300	0
421	20240422	133100	2704220	7300	7300	7300	7300	0
422	20240422	133000	2704220	7300	7300	7300	7300	0
423	20240422	132900	2704220	7300	7300	7300	7300	0
424	20240422	132800	2704220	7300	7300	7300	7300	50
425	20240422	132700	2339220	7300	7300	7300	7300	0
426	20240422	132600	2339220	7300	7300	7300	7300	0
427	20240422	132500	2339220	7300	7300	7300	7300	0
428	20240422	132400	2339220	7300	7300	7300	7300	0
429	20240422	132300	2339220	7300	7300	7300	7300	300
430	20240422	132200	149220	7550	7550	7550	7550	0
431	20240422	132100	149220	7550	7550	7550	7550	0
432	20240422	132000	149220	7550	7550	7550	7550	0
433	20240422	131900	149220	7550	7550	7550	7550	0
434	20240422	131800	149220	7550	7550	7550	7550	0
435	20240422	131700	149220	7550	7550	7550	7550	0
436	20240422	131600	149220	7550	7550	7550	7550	0
437	20240422	131500	149220	7550	7550	7550	7550	0
438	20240422	131400	149220	7550	7550	7550	7550	0
439	20240422	131300	149220	7550	7550	7550	7550	0
440	20240422	131200	149220	7550	7550	7550	7550	0
441	20240422	131100	149220	7550	7550	7550	7550	0
442	20240422	131000	149220	7550	7550	7550	7550	0
443	20240422	130900	149220	7550	7550	7550	7550	0
444	20240422	130800	149220	7550	7550	7550	7550	0
445	20240422	130700	149220	7550	7550	7550	7550	0
446	20240422	130600	149220	7550	7550	7550	7550	0
447	20240422	130500	149220	7550	7550	7550	7550	0
448	20240422	130400	149220	7550	7550	7550	7550	0
449	20240422	130300	149220	7550	7550	7550	7550	0
450	20240422	130200	149220	7550	7550	7550	7550	0
451	20240422	130100	149220	7550	7550	7550	7550	0
452	20240422	130000	149220	7550	7550	7550	7550	0
453	20240422	125900	149220	7550	7550	7550	7550	0
454	20240422	125800	149220	7550	7550	7550	7550	0
455	20240422	125700	149220	7550	7550	7550	7550	0
456	20240422	125600	149220	7550	7550	7550	7550	0
457	20240422	125500	149220	7550	7550	7550	7550	0
458	20240422	125400	149220	7550	7550	7550	7550	0
459	20240422	125300	149220	7550	7550	7550	7550	0
460	20240422	125200	149220	7550	7550	7550	7550	0
461	20240422	125100	149220	7550	7550	7550	7550	0
462	20240422	125000	149220	7550	7550	7550	7550	0
463	20240422	124900	149220	7550	7550	7550	7550	0
464	20240422	124800	149220	7550	7550	7550	7550	0
465	20240422	124700	149220	7550	7550	7550	7550	0
466	20240422	124600	149220	7550	7550	7550	7550	0
467	20240422	124500	149220	7550	7550	7550	7550	0
468	20240422	124400	149220	7550	7550	7550	7550	0
469	20240422	124300	149220	7550	7550	7550	7550	0
470	20240422	124200	149220	7550	7550	7550	7550	0
471	20240422	124100	149220	7550	7550	7550	7550	0
472	20240422	124000	149220	7550	7550	7550	7550	0
473	20240422	123900	149220	7550	7550	7550	7550	0
474	20240422	123800	149220	7550	7550	7550	7550	0
475	20240422	123700	149220	7550	7550	7550	7550	0
476	20240422	123600	149220	7550	7550	7550	7550	0
477	20240422	123500	149220	7550	7550	7550	7550	0
478	20240422	123400	149220	7550	7550	7550	7550	0
479	20240422	123300	149220	7550	7550	7550	7550	0
480	20240422	123200	149220	7550	7550	7550	7550	0
481	20240422	123100	149220	7550	7550	7550	7550	0
482	20240422	123000	149220	7550	7550	7550	7550	0
483	20240422	122900	149220	7550	7550	7550	7550	0
484	20240422	122800	149220	7550	7550	7550	7550	0
485	20240422	122700	149220	7550	7550	7550	7550	0
486	20240422	122600	149220	7550	7550	7550	7550	0
487	20240422	122500	149220	7550	7550	7550	7550	0
488	20240422	122400	149220	7550	7550	7550	7550	0
489	20240422	122300	149220	7550	7550	7550	7550	0
490	20240422	122200	149220	7550	7550	7550	7550	0
491	20240422	122100	149220	7550	7550	7550	7550	0
492	20240422	122000	149220	7550	7550	7550	7550	0
493	20240422	121900	149220	7550	7550	7550	7550	0
494	20240422	121800	149220	7550	7550	7550	7550	0
495	20240422	121700	149220	7550	7550	7550	7550	0
496	20240422	121600	149220	7550	7550	7550	7550	0
497	20240422	121500	149220	7550	7550	7550	7550	0
498	20240422	121400	149220	7550	7550	7550	7550	0
499	20240422	121300	149220	7550	7550	7550	7550	0
500	20240422	121200	149220	7550	7550	7550	7550	0
501	20240422	121100	149220	7550	7550	7550	7550	0
502	20240422	121000	149220	7550	7550	7550	7550	0
503	20240422	120900	149220	7550	7550	7550	7550	0
504	20240422	120800	149220	7550	7550	7550	7550	0
505	20240422	120700	149220	7550	7550	7550	7550	0
506	20240422	120600	149220	7550	7550	7550	7550	0
507	20240422	120500	149220	7550	7550	7550	7550	0
508	20240422	120400	149220	7550	7550	7550	7550	0
509	20240422	120300	149220	7550	7550	7550	7550	0
510	20240422	120200	149220	7550	7550	7550	7550	0
511	20240422	120100	149220	7550	7550	7550	7550	0
512	20240422	120000	149220	7550	7550	7550	7550	0
513	20240422	115900	149220	7550	7550	7550	7550	0
514	20240422	115800	149220	7550	7550	7550	7550	0
515	20240422	115700	149220	7550	7550	7550	7550	0
516	20240422	115600	149220	7550	7550	7550	7550	1
517	20240422	115500	141670	7400	7400	7400	7400	0
518	20240422	115400	141670	7400	7400	7400	7400	0
519	20240422	115300	141670	7400	7400	7400	7400	0
520	20240422	115200	141670	7400	7400	7400	7400	0
521	20240422	115100	141670	7400	7400	7400	7400	0
522	20240422	115000	141670	7400	7400	7400	7400	0
523	20240422	114900	141670	7400	7400	7400	7400	0
524	20240422	114800	141670	7400	7400	7400	7400	0
525	20240422	114700	141670	7400	7400	7400	7400	0
526	20240422	114600	141670	7400	7400	7400	7400	0
527	20240422	114500	141670	7400	7400	7400	7400	0
528	20240422	114400	141670	7400	7400	7400	7400	5
529	20240422	114300	104670	7550	7550	7550	7550	0
530	20240422	114200	104670	7550	7550	7550	7550	0
531	20240422	114100	104670	7550	7550	7550	7550	0
532	20240422	114000	104670	7550	7550	7550	7550	0
533	20240422	113900	104670	7550	7550	7550	7550	0
534	20240422	113800	104670	7550	7550	7550	7550	0
535	20240422	113700	104670	7550	7550	7550	7550	0
536	20240422	113600	104670	7550	7550	7550	7550	0
537	20240422	113500	104670	7550	7550	7550	7550	0
538	20240422	113400	104670	7550	7550	7550	7550	0
539	20240422	113300	104670	7550	7550	7550	7550	0
540	20240422	113200	104670	7550	7550	7550	7550	0
541	20240422	113100	104670	7550	7550	7550	7550	0
542	20240422	113000	104670	7550	7550	7550	7550	0
543	20240422	112900	104670	7550	7550	7550	7550	0
544	20240422	112800	104670	7550	7550	7550	7550	0
545	20240422	112700	104670	7550	7550	7550	7550	0
546	20240422	112600	104670	7550	7550	7550	7550	0
547	20240422	112500	104670	7550	7550	7550	7550	0
548	20240422	112400	104670	7550	7550	7550	7550	0
549	20240422	112300	104670	7550	7550	7550	7550	0
550	20240422	112200	104670	7550	7550	7550	7550	0
551	20240422	112100	104670	7550	7550	7550	7550	0
552	20240422	112000	104670	7550	7550	7550	7550	0
553	20240422	111900	104670	7550	7550	7550	7550	0
554	20240422	111800	104670	7550	7550	7550	7550	0
555	20240422	111700	104670	7550	7550	7550	7550	0
556	20240422	111600	104670	7550	7550	7550	7550	0
557	20240422	111500	104670	7550	7550	7550	7550	0
558	20240422	111400	104670	7550	7550	7550	7550	0
559	20240422	111300	104670	7550	7550	7550	7550	0
560	20240422	111200	104670	7550	7550	7550	7550	0
561	20240422	111100	104670	7550	7550	7550	7550	0
562	20240422	111000	104670	7550	7550	7550	7550	0
563	20240422	110900	104670	7550	7550	7550	7550	0
564	20240422	110800	104670	7550	7550	7550	7550	0
565	20240422	110700	104670	7550	7550	7550	7550	0
566	20240422	110600	104670	7550	7550	7550	7550	0
567	20240422	110500	104670	7550	7550	7550	7550	0
568	20240422	110400	104670	7550	7550	7550	7550	0
569	20240422	110300	104670	7550	7550	7550	7550	0
570	20240422	110200	104670	7550	7550	7550	7550	0
571	20240422	110100	104670	7550	7550	7550	7550	0
572	20240422	110000	104670	7550	7550	7550	7550	0
573	20240422	105900	104670	7550	7550	7550	7550	0
574	20240422	105800	104670	7550	7550	7550	7550	0
575	20240422	105700	104670	7550	7550	7550	7550	0
576	20240422	105600	104670	7550	7550	7550	7550	0
577	20240422	105500	104670	7550	7550	7550	7550	0
578	20240422	105400	104670	7550	7550	7550	7550	0
579	20240422	105300	104670	7550	7550	7550	7550	0
580	20240422	105200	104670	7550	7550	7550	7550	0
581	20240422	105100	104670	7550	7550	7550	7550	0
582	20240422	105000	104670	7550	7550	7550	7550	0
583	20240422	104900	104670	7550	7550	7550	7550	0
584	20240422	104800	104670	7550	7550	7550	7550	0
585	20240422	104700	104670	7550	7550	7550	7550	0
586	20240422	104600	104670	7550	7550	7550	7550	0
587	20240422	104500	104670	7550	7550	7550	7550	0
588	20240422	104400	104670	7550	7550	7550	7550	0
589	20240422	104300	104670	7550	7550	7550	7550	0
590	20240422	104200	104670	7550	7550	7550	7550	0
591	20240422	104100	104670	7550	7550	7550	7550	0
592	20240422	104000	104670	7550	7550	7550	7550	0
593	20240422	103900	104670	7550	7550	7550	7550	0
594	20240422	103800	104670	7550	7550	7550	7550	0
595	20240422	103700	104670	7550	7550	7550	7550	0
596	20240422	103600	104670	7550	7550	7550	7550	0
597	20240422	103500	104670	7550	7550	7550	7550	0
598	20240422	103400	104670	7550	7550	7550	7550	0
599	20240422	103300	104670	7550	7550	7550	7550	0
600	20240422	103200	104670	7550	7550	7550	7550	0
601	20240422	103100	104670	7550	7550	7550	7550	1
602	20240422	103000	97120	7560	7560	7560	7560	0
603	20240422	102900	97120	7560	7560	7560	7560	1
604	20240422	102800	89560	7600	7600	7600	7600	0
605	20240422	102700	89560	7600	7600	7600	7600	0
606	20240422	102600	89560	7600	7600	7600	7600	0
607	20240422	102500	89560	7600	7600	7600	7600	0
608	20240422	102400	89560	7600	7600	7600	7600	0
609	20240422	102300	89560	7600	7600	7600	7600	0
610	20240422	102200	89560	7600	7600	7600	7600	0
611	20240422	102100	89560	7600	7600	7600	7600	0
612	20240422	102000	89560	7600	7600	7600	7600	0
613	20240422	101900	89560	7600	7600	7600	7600	0
614	20240422	101800	89560	7600	7600	7600	7600	0
615	20240422	101700	89560	7600	7600	7600	7600	0
616	20240422	101600	89560	7600	7600	7600	7600	0
617	20240422	101500	89560	7600	7600	7600	7600	0
618	20240422	101400	89560	7600	7600	7600	7600	0
619	20240422	101300	89560	7600	7600	7600	7600	0
620	20240422	101200	89560	7600	7600	7600	7600	0
621	20240422	101100	89560	7600	7600	7600	7600	0
622	20240422	101000	89560	7600	7600	7600	7600	0
623	20240422	100900	89560	7600	7600	7600	7600	0
624	20240422	100800	89560	7600	7600	7600	7600	0
625	20240422	100700	89560	7600	7600	7600	7600	0
626	20240422	100600	89560	7600	7600	7600	7600	0
627	20240422	100500	89560	7600	7600	7600	7600	0
628	20240422	100400	89560	7600	7600	7600	7600	0
629	20240422	100300	89560	7600	7600	7600	7600	0
630	20240422	100200	89560	7600	7600	7600	7600	0
631	20240422	100100	89560	7600	7600	7600	7600	0
632	20240422	100000	89560	7600	7600	7600	7600	0
633	20240422	095900	89560	7600	7600	7600	7600	0
634	20240422	095800	89560	7600	7600	7600	7600	0
635	20240422	095700	89560	7600	7600	7600	7600	0
636	20240422	095600	89560	7600	7600	7600	7600	0
637	20240422	095500	89560	7600	7600	7600	7600	0
638	20240422	095400	89560	7600	7600	7600	7600	0
639	20240422	095300	89560	7600	7600	7600	7600	0
640	20240422	095200	89560	7600	7600	7600	7600	0
641	20240422	095100	89560	7600	7600	7600	7600	0
642	20240422	095000	89560	7600	7600	7600	7600	0
643	20240422	094900	89560	7600	7600	7600	7600	0
644	20240422	094800	89560	7600	7600	7600	7600	0
645	20240422	094700	89560	7600	7600	7600	7600	0
646	20240422	094600	89560	7600	7600	7600	7600	0
647	20240422	094500	89560	7600	7600	7600	7600	0
648	20240422	094400	89560	7600	7600	7600	7600	0
649	20240422	094300	89560	7600	7600	7600	7600	0
650	20240422	094200	89560	7600	7600	7600	7600	0
651	20240422	094100	89560	7600	7600	7600	7600	0
652	20240422	094000	89560	7600	7600	7600	7600	0
653	20240422	093900	89560	7600	7600	7600	7600	0
654	20240422	093800	89560	7600	7600	7600	7600	0
655	20240422	093700	89560	7600	7600	7600	7600	0
656	20240422	093600	89560	7600	7600	7600	7600	0
657	20240422	093500	89560	7600	7600	7600	7600	0
658	20240422	093400	89560	7600	7600	7600	7600	0
659	20240422	093300	89560	7600	7600	7600	7600	0
660	20240422	093200	89560	7600	7600	7600	7600	0
661	20240422	093100	89560	7600	7600	7600	7600	0
662	20240422	093000	89560	7600	7600	7600	7600	0
663	20240422	092900	89560	7600	7600	7600	7600	0
664	20240422	092800	89560	7600	7600	7600	7600	0
665	20240422	092700	89560	7600	7600	7600	7600	0
666	20240422	092600	89560	7600	7600	7600	7600	0
667	20240422	092500	89560	7600	7600	7600	7600	0
668	20240422	092400	89560	7600	7600	7600	7600	0
669	20240422	092300	89560	7600	7600	7600	7600	0
670	20240422	092200	89560	7600	7600	7600	7600	0
671	20240422	092100	89560	7600	7600	7600	7600	0
672	20240422	092000	89560	7600	7600	7600	7600	0
673	20240422	091900	89560	7600	7600	7600	7600	0
674	20240422	091800	89560	7600	7600	7600	7600	0
675	20240422	091700	89560	7600	7600	7600	7600	0
676	20240422	091600	89560	7600	7600	7600	7600	0
677	20240422	091500	89560	7600	7600	7600	7600	0
678	20240422	091400	89560	7600	7600	7600	7600	0
679	20240422	091300	89560	7600	7600	7600	7600	0
680	20240422	091200	89560	7600	7600	7600	7600	0
681	20240422	091100	89560	7600	7600	7600	7600	0
682	20240422	091000	89560	7600	7600	7600	7600	0
683	20240422	090900	89560	7600	7280	7600	7280	12
684	20240422	090800	0	7300	7300	7300	7300	0
685	20240422	090700	0	7300	7300	7300	7300	0
686	20240422	090600	0	7300	7300	7300	7300	0
687	20240422	090500	0	7300	7300	7300	7300	0
688	20240422	090400	0	7300	7300	7300	7300	0
689	20240422	090300	0	7300	7300	7300	7300	0
690	20240422	090200	0	7300	7300	7300	7300	0
691	20240422	090100	0	7300	7300	7300	7300	0
692	20240422	090000	0	7300	7300	7300	7300	0