KissMeData/114920/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	201400	294405	1885	1885	1885	1885	3
3	20240422	201300	294405	1885	1885	1885	1885	0
4	20240422	201200	294405	1885	1885	1885	1885	0
5	20240422	201100	294405	1885	1885	1885	1885	0
6	20240422	201000	294405	1885	1885	1885	1885	0
7	20240422	200900	294405	1885	1885	1885	1885	0
8	20240422	200800	294405	1885	1885	1885	1885	0
9	20240422	200700	294405	1885	1885	1885	1885	0
10	20240422	200600	294405	1885	1885	1885	1885	0
11	20240422	200500	294405	1885	1885	1885	1885	0
12	20240422	200400	294405	1885	1885	1885	1885	0
13	20240422	200300	294405	1885	1885	1885	1885	0
14	20240422	200200	294405	1885	1885	1885	1885	0
15	20240422	200100	294405	1885	1885	1885	1885	0
16	20240422	200000	294405	1885	1885	1885	1885	0
17	20240422	195900	294405	1885	1885	1885	1885	0
18	20240422	195800	294405	1885	1885	1885	1885	0
19	20240422	195700	294405	1885	1885	1885	1885	0
20	20240422	195600	294405	1885	1885	1885	1885	0
21	20240422	195500	294405	1885	1885	1885	1885	0
22	20240422	195400	294405	1885	1885	1885	1885	0
23	20240422	195300	294405	1885	1885	1885	1885	0
24	20240422	195200	294405	1885	1885	1885	1885	0
25	20240422	195100	294405	1885	1885	1885	1885	0
26	20240422	195000	294405	1885	1885	1885	1885	0
27	20240422	194900	294405	1885	1885	1885	1885	0
28	20240422	194800	294405	1885	1885	1885	1885	0
29	20240422	194700	294405	1885	1885	1885	1885	0
30	20240422	194600	294405	1885	1885	1885	1885	0
31	20240422	194500	294405	1885	1885	1885	1885	0
32	20240422	194400	294405	1885	1885	1885	1885	3
33	20240422	194300	294405	1885	1885	1885	1885	0
34	20240422	194200	294405	1885	1885	1885	1885	0
35	20240422	194100	294405	1885	1885	1885	1885	0
36	20240422	194000	294405	1885	1885	1885	1885	0
37	20240422	193900	294405	1885	1885	1885	1885	0
38	20240422	193800	294405	1885	1885	1885	1885	0
39	20240422	193700	294405	1885	1885	1885	1885	0
40	20240422	193600	294405	1885	1885	1885	1885	0
41	20240422	193500	294405	1885	1885	1885	1885	0
42	20240422	193400	294405	1885	1885	1885	1885	0
43	20240422	193300	294405	1885	1885	1885	1885	0
44	20240422	193200	294405	1885	1885	1885	1885	0
45	20240422	193100	294405	1885	1885	1885	1885	0
46	20240422	193000	294405	1885	1885	1885	1885	0
47	20240422	192900	294405	1885	1885	1885	1885	0
48	20240422	192800	294405	1885	1885	1885	1885	0
49	20240422	192700	294405	1885	1885	1885	1885	0
50	20240422	192600	294405	1885	1885	1885	1885	0
51	20240422	192500	294405	1885	1885	1885	1885	0
52	20240422	192400	294405	1885	1885	1885	1885	0
53	20240422	192300	294405	1885	1885	1885	1885	0
54	20240422	192200	294405	1885	1885	1885	1885	0
55	20240422	192100	294405	1885	1885	1885	1885	0
56	20240422	192000	294405	1885	1885	1885	1885	0
57	20240422	191900	294405	1885	1885	1885	1885	0
58	20240422	191800	294405	1885	1885	1885	1885	0
59	20240422	191700	294405	1885	1885	1885	1885	0
60	20240422	191600	294405	1885	1885	1885	1885	0
61	20240422	191500	294405	1885	1885	1885	1885	0
62	20240422	191400	294405	1885	1885	1885	1885	3
63	20240422	191300	294405	1885	1885	1885	1885	0
64	20240422	191200	294405	1885	1885	1885	1885	0
65	20240422	191100	294405	1885	1885	1885	1885	0
66	20240422	191000	294405	1885	1885	1885	1885	0
67	20240422	190900	294405	1885	1885	1885	1885	0
68	20240422	190800	294405	1885	1885	1885	1885	0
69	20240422	190700	294405	1885	1885	1885	1885	0
70	20240422	190600	294405	1885	1885	1885	1885	0
71	20240422	190500	294405	1885	1885	1885	1885	0
72	20240422	190400	294405	1885	1885	1885	1885	0
73	20240422	190300	294405	1885	1885	1885	1885	0
74	20240422	190200	294405	1885	1885	1885	1885	0
75	20240422	190100	294405	1885	1885	1885	1885	0
76	20240422	190000	294405	1885	1885	1885	1885	0
77	20240422	185900	294405	1885	1885	1885	1885	0
78	20240422	185800	294405	1885	1885	1885	1885	0
79	20240422	185700	294405	1885	1885	1885	1885	0
80	20240422	185600	294405	1885	1885	1885	1885	0
81	20240422	185500	294405	1885	1885	1885	1885	0
82	20240422	185400	294405	1885	1885	1885	1885	0
83	20240422	185300	294405	1885	1885	1885	1885	0
84	20240422	185200	294405	1885	1885	1885	1885	0
85	20240422	185100	294405	1885	1885	1885	1885	0
86	20240422	185000	294405	1885	1885	1885	1885	0
87	20240422	184900	294405	1885	1885	1885	1885	0
88	20240422	184800	294405	1885	1885	1885	1885	0
89	20240422	184700	294405	1885	1885	1885	1885	0
90	20240422	184600	294405	1885	1885	1885	1885	0
91	20240422	184500	294405	1885	1885	1885	1885	0
92	20240422	184400	294405	1885	1885	1885	1885	3
93	20240422	184300	294405	1885	1885	1885	1885	0
94	20240422	184200	294405	1885	1885	1885	1885	0
95	20240422	184100	294405	1885	1885	1885	1885	0
96	20240422	184000	294405	1885	1885	1885	1885	0
97	20240422	183900	294405	1885	1885	1885	1885	0
98	20240422	183800	294405	1885	1885	1885	1885	0
99	20240422	183700	294405	1885	1885	1885	1885	0
100	20240422	183600	294405	1885	1885	1885	1885	0
101	20240422	183500	294405	1885	1885	1885	1885	0
102	20240422	183400	294405	1885	1885	1885	1885	0
103	20240422	183300	294405	1885	1885	1885	1885	0
104	20240422	183200	294405	1885	1885	1885	1885	0
105	20240422	183100	294405	1885	1885	1885	1885	0
106	20240422	183000	294405	1885	1885	1885	1885	0
107	20240422	182900	294405	1885	1885	1885	1885	0
108	20240422	182800	294405	1885	1885	1885	1885	0
109	20240422	182700	294405	1885	1885	1885	1885	0
110	20240422	182600	294405	1885	1885	1885	1885	0
111	20240422	182500	294405	1885	1885	1885	1885	0
112	20240422	182400	294405	1885	1885	1885	1885	0
113	20240422	182300	294405	1885	1885	1885	1885	0
114	20240422	182200	294405	1885	1885	1885	1885	0
115	20240422	182100	294405	1885	1885	1885	1885	0
116	20240422	182000	294405	1885	1885	1885	1885	0
117	20240422	181900	294405	1885	1885	1885	1885	0
118	20240422	181800	294405	1885	1885	1885	1885	0
119	20240422	181700	294405	1885	1885	1885	1885	0
120	20240422	181600	294405	1885	1885	1885	1885	0
121	20240422	181500	294405	1885	1885	1885	1885	0
122	20240422	181400	294405	1885	1885	1885	1885	3
123	20240422	181300	294405	1885	1885	1885	1885	0
124	20240422	181200	294405	1885	1885	1885	1885	0
125	20240422	181100	294405	1885	1885	1885	1885	0
126	20240422	181000	294405	1885	1885	1885	1885	0
127	20240422	180900	294405	1885	1885	1885	1885	0
128	20240422	180800	294405	1885	1885	1885	1885	0
129	20240422	180700	294405	1885	1885	1885	1885	0
130	20240422	180600	294405	1885	1885	1885	1885	0
131	20240422	180500	294405	1885	1885	1885	1885	0
132	20240422	180400	294405	1885	1885	1885	1885	0
133	20240422	180300	294405	1885	1885	1885	1885	0
134	20240422	180200	294405	1885	1885	1885	1885	0
135	20240422	180100	294405	1885	1885	1885	1885	0
136	20240422	180000	294405	1885	1885	1885	1885	0
137	20240422	175900	294405	1885	1885	1885	1885	0
138	20240422	175800	294405	1885	1885	1885	1885	0
139	20240422	175700	294405	1885	1885	1885	1885	0
140	20240422	175600	294405	1885	1885	1885	1885	0
141	20240422	175500	294405	1885	1885	1885	1885	0
142	20240422	175400	294405	1885	1885	1885	1885	0
143	20240422	175300	294405	1885	1885	1885	1885	0
144	20240422	175200	294405	1885	1885	1885	1885	0
145	20240422	175100	294405	1885	1885	1885	1885	0
146	20240422	175000	294405	1885	1885	1885	1885	0
147	20240422	174900	294405	1885	1885	1885	1885	0
148	20240422	174800	294405	1885	1885	1885	1885	0
149	20240422	174700	294405	1885	1885	1885	1885	0
150	20240422	174600	294405	1885	1885	1885	1885	0
151	20240422	174500	294405	1885	1885	1885	1885	0
152	20240422	174400	294405	1885	1885	1885	1885	3
153	20240422	174300	294405	1885	1885	1885	1885	0
154	20240422	174200	294405	1885	1885	1885	1885	0
155	20240422	174100	294405	1885	1885	1885	1885	0
156	20240422	174000	294405	1885	1885	1885	1885	0
157	20240422	173900	294405	1885	1885	1885	1885	0
158	20240422	173800	294405	1885	1885	1885	1885	0
159	20240422	173700	294405	1885	1885	1885	1885	0
160	20240422	173600	294405	1885	1885	1885	1885	0
161	20240422	173500	294405	1885	1885	1885	1885	0
162	20240422	173400	294405	1885	1885	1885	1885	0
163	20240422	173300	294405	1885	1885	1885	1885	0
164	20240422	173200	294405	1885	1885	1885	1885	0
165	20240422	173100	294405	1885	1885	1885	1885	0
166	20240422	173000	294405	1885	1885	1885	1885	0
167	20240422	172900	294405	1885	1885	1885	1885	0
168	20240422	172800	294405	1885	1885	1885	1885	0
169	20240422	172700	294405	1885	1885	1885	1885	0
170	20240422	172600	294405	1885	1885	1885	1885	0
171	20240422	172500	294405	1885	1885	1885	1885	0
172	20240422	172400	294405	1885	1885	1885	1885	0
173	20240422	172300	294405	1885	1885	1885	1885	0
174	20240422	172200	294405	1885	1885	1885	1885	0
175	20240422	172100	294405	1885	1885	1885	1885	0
176	20240422	172000	294405	1885	1885	1885	1885	0
177	20240422	171900	294405	1885	1885	1885	1885	0
178	20240422	171800	294405	1885	1885	1885	1885	0
179	20240422	171700	294405	1885	1885	1885	1885	0
180	20240422	171600	294405	1885	1885	1885	1885	0
181	20240422	171500	294405	1885	1885	1885	1885	0
182	20240422	171400	294405	1885	1885	1885	1885	3
183	20240422	171300	294405	1885	1885	1885	1885	0
184	20240422	171200	294405	1885	1885	1885	1885	0
185	20240422	171100	294405	1885	1885	1885	1885	0
186	20240422	171000	294405	1885	1885	1885	1885	0
187	20240422	170900	294405	1885	1885	1885	1885	0
188	20240422	170800	294405	1885	1885	1885	1885	0
189	20240422	170700	294405	1885	1885	1885	1885	0
190	20240422	170600	294405	1885	1885	1885	1885	0
191	20240422	170500	294405	1885	1885	1885	1885	0
192	20240422	170400	294405	1885	1885	1885	1885	0
193	20240422	170300	294405	1885	1885	1885	1885	0
194	20240422	170200	294405	1885	1885	1885	1885	0
195	20240422	170100	294405	1885	1885	1885	1885	0
196	20240422	170000	294405	1885	1885	1885	1885	0
197	20240422	165900	294405	1885	1885	1885	1885	0
198	20240422	165800	294405	1885	1885	1885	1885	0
199	20240422	165700	294405	1885	1885	1885	1885	0
200	20240422	165600	294405	1885	1885	1885	1885	0
201	20240422	165500	294405	1885	1885	1885	1885	0
202	20240422	165400	294405	1885	1885	1885	1885	0
203	20240422	165300	294405	1885	1885	1885	1885	0
204	20240422	165200	294405	1885	1885	1885	1885	0
205	20240422	165100	294405	1885	1885	1885	1885	0
206	20240422	165000	294405	1885	1885	1885	1885	0
207	20240422	164900	294405	1885	1885	1885	1885	0
208	20240422	164800	294405	1885	1885	1885	1885	0
209	20240422	164700	294405	1885	1885	1885	1885	0
210	20240422	164600	294405	1885	1885	1885	1885	0
211	20240422	164500	294405	1885	1885	1885	1885	0
212	20240422	164400	294405	1885	1885	1885	1885	3
213	20240422	164300	294405	1885	1885	1885	1885	0
214	20240422	164200	294405	1885	1885	1885	1885	0
215	20240422	164100	294405	1885	1885	1885	1885	0
216	20240422	164000	294405	1885	1885	1885	1885	0
217	20240422	163900	294405	1885	1885	1885	1885	0
218	20240422	163800	294405	1885	1885	1885	1885	0
219	20240422	163700	294405	1885	1885	1885	1885	0
220	20240422	163600	294405	1885	1885	1885	1885	0
221	20240422	163500	294405	1885	1885	1885	1885	0
222	20240422	163400	294405	1885	1885	1885	1885	0
223	20240422	163300	294405	1885	1885	1885	1885	0
224	20240422	163200	294405	1885	1885	1885	1885	0
225	20240422	163100	294405	1885	1885	1885	1885	0
226	20240422	163000	294405	1885	1885	1885	1885	0
227	20240422	162900	294405	1885	1885	1885	1885	0
228	20240422	162800	294405	1885	1885	1885	1885	0
229	20240422	162700	294405	1885	1885	1885	1885	0
230	20240422	162600	294405	1885	1885	1885	1885	0
231	20240422	162500	294405	1885	1885	1885	1885	0
232	20240422	162400	294405	1885	1885	1885	1885	0
233	20240422	162300	294405	1885	1885	1885	1885	0
234	20240422	162200	294405	1885	1885	1885	1885	0
235	20240422	162100	294405	1885	1885	1885	1885	0
236	20240422	162000	294405	1885	1885	1885	1885	0
237	20240422	161900	294405	1885	1885	1885	1885	0
238	20240422	161800	294405	1885	1885	1885	1885	0
239	20240422	161700	294405	1885	1885	1885	1885	0
240	20240422	161600	294405	1885	1885	1885	1885	0
241	20240422	161500	294405	1885	1885	1885	1885	0
242	20240422	161400	294405	1885	1885	1885	1885	3
243	20240422	161300	294405	1885	1885	1885	1885	0
244	20240422	161200	294405	1885	1885	1885	1885	0
245	20240422	161100	294405	1885	1885	1885	1885	0
246	20240422	161000	294405	1885	1885	1885	1885	0
247	20240422	160900	294405	1885	1885	1885	1885	0
248	20240422	160800	294405	1885	1885	1885	1885	0
249	20240422	160700	294405	1885	1885	1885	1885	0
250	20240422	160600	294405	1885	1885	1885	1885	0
251	20240422	160500	294405	1885	1885	1885	1885	0
252	20240422	160400	294405	1885	1885	1885	1885	0
253	20240422	160300	294405	1885	1885	1885	1885	0
254	20240422	160200	294405	1885	1885	1885	1885	0
255	20240422	160100	294405	1885	1885	1885	1885	0
256	20240422	160000	294405	1885	1885	1885	1885	0
257	20240422	155900	294405	1885	1885	1885	1885	0
258	20240422	155800	294405	1885	1885	1885	1885	0
259	20240422	155700	294405	1885	1885	1885	1885	0
260	20240422	155600	294405	1885	1885	1885	1885	0
261	20240422	155500	294405	1885	1885	1885	1885	0
262	20240422	155400	294405	1885	1885	1885	1885	0
263	20240422	155300	294405	1885	1885	1885	1885	0
264	20240422	155200	294405	1885	1885	1885	1885	0
265	20240422	155100	294405	1885	1885	1885	1885	0
266	20240422	155000	294405	1885	1885	1885	1885	0
267	20240422	154900	294405	1885	1885	1885	1885	0
268	20240422	154800	294405	1885	1885	1885	1885	0
269	20240422	154700	294405	1885	1885	1885	1885	0
270	20240422	154600	294405	1885	1885	1885	1885	0
271	20240422	154500	294405	1885	1885	1885	1885	0
272	20240422	154400	294405	1885	1885	1885	1885	3
273	20240422	154300	294405	1885	1885	1885	1885	0
274	20240422	154200	294405	1885	1885	1885	1885	0
275	20240422	154100	294405	1885	1885	1885	1885	0
276	20240422	154000	294405	1885	1885	1885	1885	0
277	20240422	153900	294405	1885	1885	1885	1885	0
278	20240422	153800	294405	1885	1885	1885	1885	0
279	20240422	153700	294405	1885	1885	1885	1885	0
280	20240422	153600	294405	1885	1885	1885	1885	0
281	20240422	153500	294405	1885	1885	1885	1885	0
282	20240422	153400	294405	1885	1885	1885	1885	0
283	20240422	153300	294405	1885	1885	1885	1885	0
284	20240422	153200	294405	1885	1885	1885	1885	0
285	20240422	153100	294405	1885	1885	1885	1885	0
286	20240422	153000	294405	1885	1885	1885	1885	3
287	20240422	152900	288750	1886	1886	1886	1886	0
288	20240422	152800	288750	1886	1886	1886	1886	0
289	20240422	152700	288750	1886	1886	1886	1886	0
290	20240422	152600	288750	1886	1886	1886	1886	0
291	20240422	152500	288750	1886	1886	1886	1886	0
292	20240422	152400	288750	1886	1886	1886	1886	0
293	20240422	152300	288750	1886	1886	1886	1886	0
294	20240422	152200	288750	1886	1886	1886	1886	0
295	20240422	152100	288750	1886	1886	1886	1886	0
296	20240422	152000	288750	1886	1886	1886	1886	0
297	20240422	151900	288750	1886	1886	1886	1886	0
298	20240422	151800	288750	1886	1886	1886	1886	0
299	20240422	151700	288750	1886	1886	1886	1886	0
300	20240422	151600	288750	1886	1886	1886	1886	0
301	20240422	151500	288750	1886	1886	1886	1886	0
302	20240422	151400	288750	1886	1886	1886	1886	0
303	20240422	151300	288750	1886	1886	1886	1886	0
304	20240422	151200	288750	1886	1886	1886	1886	0
305	20240422	151100	288750	1886	1886	1886	1886	0
306	20240422	151000	288750	1886	1886	1886	1886	0
307	20240422	150900	288750	1886	1886	1886	1886	0
308	20240422	150800	288750	1886	1886	1886	1886	0
309	20240422	150700	288750	1886	1886	1886	1886	0
310	20240422	150600	288750	1886	1886	1886	1886	0
311	20240422	150500	288750	1886	1886	1886	1886	0
312	20240422	150400	288750	1886	1886	1886	1886	0
313	20240422	150300	288750	1886	1886	1886	1886	0
314	20240422	150200	288750	1886	1886	1886	1886	0
315	20240422	150100	288750	1886	1886	1886	1886	0
316	20240422	150000	288750	1886	1886	1886	1886	0
317	20240422	145900	288750	1886	1886	1886	1886	0
318	20240422	145800	288750	1886	1886	1886	1886	0
319	20240422	145700	288750	1886	1886	1886	1886	0
320	20240422	145600	288750	1886	1886	1886	1886	0
321	20240422	145500	288750	1886	1886	1886	1886	0
322	20240422	145400	288750	1886	1886	1886	1886	0
323	20240422	145300	288750	1886	1886	1886	1886	0
324	20240422	145200	288750	1886	1886	1886	1886	0
325	20240422	145100	288750	1886	1886	1886	1886	0
326	20240422	145000	288750	1886	1886	1886	1886	0
327	20240422	144900	288750	1886	1886	1886	1886	0
328	20240422	144800	288750	1886	1886	1886	1886	0
329	20240422	144700	288750	1886	1886	1886	1886	0
330	20240422	144600	288750	1886	1886	1886	1886	0
331	20240422	144500	288750	1886	1886	1886	1886	0
332	20240422	144400	288750	1886	1886	1886	1886	0
333	20240422	144300	288750	1886	1886	1886	1886	0
334	20240422	144200	288750	1886	1886	1886	1886	0
335	20240422	144100	288750	1886	1886	1886	1886	0
336	20240422	144000	288750	1886	1886	1886	1886	0
337	20240422	143900	288750	1886	1886	1886	1886	0
338	20240422	143800	288750	1886	1886	1886	1886	0
339	20240422	143700	288750	1886	1886	1886	1886	0
340	20240422	143600	288750	1886	1886	1886	1886	0
341	20240422	143500	288750	1886	1886	1886	1886	0
342	20240422	143400	288750	1886	1886	1886	1886	0
343	20240422	143300	288750	1886	1886	1886	1886	0
344	20240422	143200	288750	1886	1886	1886	1886	0
345	20240422	143100	288750	1886	1886	1886	1886	0
346	20240422	143000	288750	1886	1886	1886	1886	0
347	20240422	142900	288750	1886	1886	1886	1886	0
348	20240422	142800	288750	1886	1886	1886	1886	0
349	20240422	142700	288750	1886	1886	1886	1886	0
350	20240422	142600	288750	1886	1886	1886	1886	0
351	20240422	142500	288750	1886	1886	1886	1886	0
352	20240422	142400	288750	1886	1886	1886	1886	0
353	20240422	142300	288750	1886	1886	1886	1886	0
354	20240422	142200	288750	1886	1886	1886	1886	0
355	20240422	142100	288750	1886	1886	1886	1886	0
356	20240422	142000	288750	1886	1886	1886	1886	0
357	20240422	141900	288750	1886	1886	1886	1886	0
358	20240422	141800	288750	1886	1886	1886	1886	0
359	20240422	141700	288750	1886	1886	1886	1886	0
360	20240422	141600	288750	1886	1886	1886	1886	0
361	20240422	141500	288750	1886	1886	1886	1886	0
362	20240422	141400	288750	1886	1886	1886	1886	0
363	20240422	141300	288750	1886	1886	1886	1886	0
364	20240422	141200	288750	1886	1886	1886	1886	0
365	20240422	141100	288750	1886	1886	1886	1886	0
366	20240422	141000	288750	1886	1886	1886	1886	0
367	20240422	140900	288750	1886	1886	1886	1886	0
368	20240422	140800	288750	1886	1886	1886	1886	0
369	20240422	140700	288750	1886	1886	1886	1886	0
370	20240422	140600	288750	1886	1886	1886	1886	0
371	20240422	140500	288750	1886	1886	1886	1886	0
372	20240422	140400	288750	1886	1886	1886	1886	0
373	20240422	140300	288750	1886	1886	1886	1886	0
374	20240422	140200	288750	1886	1886	1886	1886	0
375	20240422	140100	288750	1886	1886	1886	1886	0
376	20240422	140000	288750	1886	1886	1886	1886	0
377	20240422	135900	288750	1886	1886	1886	1886	0
378	20240422	135800	288750	1886	1886	1886	1886	0
379	20240422	135700	288750	1886	1886	1886	1886	0
380	20240422	135600	288750	1886	1886	1886	1886	0
381	20240422	135500	288750	1886	1886	1886	1886	0
382	20240422	135400	288750	1886	1886	1886	1886	0
383	20240422	135300	288750	1886	1886	1886	1886	0
384	20240422	135200	288750	1886	1886	1886	1886	0
385	20240422	135100	288750	1886	1886	1886	1886	0
386	20240422	135000	288750	1886	1886	1886	1886	0
387	20240422	134900	288750	1886	1886	1886	1886	0
388	20240422	134800	288750	1886	1886	1886	1886	0
389	20240422	134700	288750	1886	1886	1886	1886	0
390	20240422	134600	288750	1886	1886	1886	1886	0
391	20240422	134500	288750	1886	1886	1886	1886	0
392	20240422	134400	288750	1886	1886	1886	1886	0
393	20240422	134300	288750	1886	1886	1886	1886	0
394	20240422	134200	288750	1886	1886	1886	1886	0
395	20240422	134100	288750	1886	1886	1886	1886	0
396	20240422	134000	288750	1886	1886	1886	1886	0
397	20240422	133900	288750	1886	1886	1886	1886	0
398	20240422	133800	288750	1886	1886	1886	1886	0
399	20240422	133700	288750	1886	1886	1886	1886	0
400	20240422	133600	288750	1886	1886	1886	1886	0
401	20240422	133500	288750	1886	1886	1886	1886	0
402	20240422	133400	288750	1886	1886	1886	1886	0
403	20240422	133300	288750	1886	1886	1886	1886	0
404	20240422	133200	288750	1886	1886	1886	1886	0
405	20240422	133100	288750	1886	1886	1886	1886	0
406	20240422	133000	288750	1886	1886	1886	1886	0
407	20240422	132900	288750	1886	1886	1886	1886	0
408	20240422	132800	288750	1886	1886	1886	1886	0
409	20240422	132700	288750	1886	1886	1886	1886	0
410	20240422	132600	288750	1886	1886	1886	1886	0
411	20240422	132500	288750	1886	1886	1886	1886	0
412	20240422	132400	288750	1886	1886	1886	1886	0
413	20240422	132300	288750	1886	1886	1886	1886	0
414	20240422	132200	288750	1886	1886	1886	1886	0
415	20240422	132100	288750	1886	1886	1886	1886	0
416	20240422	132000	288750	1886	1886	1886	1886	0
417	20240422	131900	288750	1886	1886	1886	1886	0
418	20240422	131800	288750	1886	1886	1886	1886	0
419	20240422	131700	288750	1886	1886	1886	1886	2
420	20240422	131600	284978	1886	1886	1886	1886	0
421	20240422	131500	284978	1886	1886	1886	1886	0
422	20240422	131400	284978	1886	1886	1886	1886	0
423	20240422	131300	284978	1886	1886	1886	1886	0
424	20240422	131200	284978	1886	1886	1886	1886	0
425	20240422	131100	284978	1886	1886	1886	1886	0
426	20240422	131000	284978	1886	1886	1886	1886	0
427	20240422	130900	284978	1886	1886	1886	1886	0
428	20240422	130800	284978	1886	1886	1886	1886	0
429	20240422	130700	284978	1886	1886	1886	1886	0
430	20240422	130600	284978	1886	1886	1886	1886	148
431	20240422	130500	5850	1950	1950	1950	1950	0
432	20240422	130400	5850	1950	1950	1950	1950	0
433	20240422	130300	5850	1950	1950	1950	1950	0
434	20240422	130200	5850	1950	1950	1950	1950	0
435	20240422	130100	5850	1950	1950	1950	1950	0
436	20240422	130000	5850	1950	1950	1950	1950	0
437	20240422	125900	5850	1950	1950	1950	1950	0
438	20240422	125800	5850	1950	1950	1950	1950	0
439	20240422	125700	5850	1950	1950	1950	1950	0
440	20240422	125600	5850	1950	1950	1950	1950	0
441	20240422	125500	5850	1950	1950	1950	1950	0
442	20240422	125400	5850	1950	1950	1950	1950	0
443	20240422	125300	5850	1950	1950	1950	1950	0
444	20240422	125200	5850	1950	1950	1950	1950	0
445	20240422	125100	5850	1950	1950	1950	1950	0
446	20240422	125000	5850	1950	1950	1950	1950	0
447	20240422	124900	5850	1950	1950	1950	1950	0
448	20240422	124800	5850	1950	1950	1950	1950	0
449	20240422	124700	5850	1950	1950	1950	1950	0
450	20240422	124600	5850	1950	1950	1950	1950	0
451	20240422	124500	5850	1950	1950	1950	1950	0
452	20240422	124400	5850	1950	1950	1950	1950	0
453	20240422	124300	5850	1950	1950	1950	1950	0
454	20240422	124200	5850	1950	1950	1950	1950	0
455	20240422	124100	5850	1950	1950	1950	1950	0
456	20240422	124000	5850	1950	1950	1950	1950	0
457	20240422	123900	5850	1950	1950	1950	1950	0
458	20240422	123800	5850	1950	1950	1950	1950	0
459	20240422	123700	5850	1950	1950	1950	1950	0
460	20240422	123600	5850	1950	1950	1950	1950	0
461	20240422	123500	5850	1950	1950	1950	1950	0
462	20240422	123400	5850	1950	1950	1950	1950	0
463	20240422	123300	5850	1950	1950	1950	1950	0
464	20240422	123200	5850	1950	1950	1950	1950	0
465	20240422	123100	5850	1950	1950	1950	1950	0
466	20240422	123000	5850	1950	1950	1950	1950	0
467	20240422	122900	5850	1950	1950	1950	1950	0
468	20240422	122800	5850	1950	1950	1950	1950	0
469	20240422	122700	5850	1950	1950	1950	1950	0
470	20240422	122600	5850	1950	1950	1950	1950	0
471	20240422	122500	5850	1950	1950	1950	1950	0
472	20240422	122400	5850	1950	1950	1950	1950	0
473	20240422	122300	5850	1950	1950	1950	1950	0
474	20240422	122200	5850	1950	1950	1950	1950	0
475	20240422	122100	5850	1950	1950	1950	1950	0
476	20240422	122000	5850	1950	1950	1950	1950	0
477	20240422	121900	5850	1950	1950	1950	1950	0
478	20240422	121800	5850	1950	1950	1950	1950	0
479	20240422	121700	5850	1950	1950	1950	1950	0
480	20240422	121600	5850	1950	1950	1950	1950	0
481	20240422	121500	5850	1950	1950	1950	1950	0
482	20240422	121400	5850	1950	1950	1950	1950	0
483	20240422	121300	5850	1950	1950	1950	1950	0
484	20240422	121200	5850	1950	1950	1950	1950	0
485	20240422	121100	5850	1950	1950	1950	1950	0
486	20240422	121000	5850	1950	1950	1950	1950	0
487	20240422	120900	5850	1950	1950	1950	1950	0
488	20240422	120800	5850	1950	1950	1950	1950	0
489	20240422	120700	5850	1950	1950	1950	1950	0
490	20240422	120600	5850	1950	1950	1950	1950	0
491	20240422	120500	5850	1950	1950	1950	1950	0
492	20240422	120400	5850	1950	1950	1950	1950	0
493	20240422	120300	5850	1950	1950	1950	1950	0
494	20240422	120200	5850	1950	1950	1950	1950	0
495	20240422	120100	5850	1950	1950	1950	1950	0
496	20240422	120000	5850	1950	1950	1950	1950	0
497	20240422	115900	5850	1950	1950	1950	1950	0
498	20240422	115800	5850	1950	1950	1950	1950	0
499	20240422	115700	5850	1950	1950	1950	1950	0
500	20240422	115600	5850	1950	1950	1950	1950	0
501	20240422	115500	5850	1950	1950	1950	1950	0
502	20240422	115400	5850	1950	1950	1950	1950	0
503	20240422	115300	5850	1950	1950	1950	1950	0
504	20240422	115200	5850	1950	1950	1950	1950	0
505	20240422	115100	5850	1950	1950	1950	1950	0
506	20240422	115000	5850	1950	1950	1950	1950	0
507	20240422	114900	5850	1950	1950	1950	1950	0
508	20240422	114800	5850	1950	1950	1950	1950	0
509	20240422	114700	5850	1950	1950	1950	1950	0
510	20240422	114600	5850	1950	1950	1950	1950	0
511	20240422	114500	5850	1950	1950	1950	1950	0
512	20240422	114400	5850	1950	1950	1950	1950	0
513	20240422	114300	5850	1950	1950	1950	1950	0
514	20240422	114200	5850	1950	1950	1950	1950	0
515	20240422	114100	5850	1950	1950	1950	1950	0
516	20240422	114000	5850	1950	1950	1950	1950	0
517	20240422	113900	5850	1950	1950	1950	1950	0
518	20240422	113800	5850	1950	1950	1950	1950	0
519	20240422	113700	5850	1950	1950	1950	1950	0
520	20240422	113600	5850	1950	1950	1950	1950	0
521	20240422	113500	5850	1950	1950	1950	1950	0
522	20240422	113400	5850	1950	1950	1950	1950	0
523	20240422	113300	5850	1950	1950	1950	1950	0
524	20240422	113200	5850	1950	1950	1950	1950	0
525	20240422	113100	5850	1950	1950	1950	1950	0
526	20240422	113000	5850	1950	1950	1950	1950	0
527	20240422	112900	5850	1950	1950	1950	1950	0
528	20240422	112800	5850	1950	1950	1950	1950	0
529	20240422	112700	5850	1950	1950	1950	1950	0
530	20240422	112600	5850	1950	1950	1950	1950	0
531	20240422	112500	5850	1950	1950	1950	1950	0
532	20240422	112400	5850	1950	1950	1950	1950	0
533	20240422	112300	5850	1950	1950	1950	1950	0
534	20240422	112200	5850	1950	1950	1950	1950	0
535	20240422	112100	5850	1950	1950	1950	1950	0
536	20240422	112000	5850	1950	1950	1950	1950	0
537	20240422	111900	5850	1950	1950	1950	1950	0
538	20240422	111800	5850	1950	1950	1950	1950	0
539	20240422	111700	5850	1950	1950	1950	1950	0
540	20240422	111600	5850	1950	1950	1950	1950	0
541	20240422	111500	5850	1950	1950	1950	1950	0
542	20240422	111400	5850	1950	1950	1950	1950	0
543	20240422	111300	5850	1950	1950	1950	1950	0
544	20240422	111200	5850	1950	1950	1950	1950	0
545	20240422	111100	5850	1950	1950	1950	1950	0
546	20240422	111000	5850	1950	1950	1950	1950	0
547	20240422	110900	5850	1950	1950	1950	1950	0
548	20240422	110800	5850	1950	1950	1950	1950	0
549	20240422	110700	5850	1950	1950	1950	1950	0
550	20240422	110600	5850	1950	1950	1950	1950	0
551	20240422	110500	5850	1950	1950	1950	1950	0
552	20240422	110400	5850	1950	1950	1950	1950	0
553	20240422	110300	5850	1950	1950	1950	1950	0
554	20240422	110200	5850	1950	1950	1950	1950	0
555	20240422	110100	5850	1950	1950	1950	1950	0
556	20240422	110000	5850	1950	1950	1950	1950	0
557	20240422	105900	5850	1950	1950	1950	1950	0
558	20240422	105800	5850	1950	1950	1950	1950	0
559	20240422	105700	5850	1950	1950	1950	1950	0
560	20240422	105600	5850	1950	1950	1950	1950	0
561	20240422	105500	5850	1950	1950	1950	1950	0
562	20240422	105400	5850	1950	1950	1950	1950	0
563	20240422	105300	5850	1950	1950	1950	1950	0
564	20240422	105200	5850	1950	1950	1950	1950	0
565	20240422	105100	5850	1950	1950	1950	1950	0
566	20240422	105000	5850	1950	1950	1950	1950	0
567	20240422	104900	5850	1950	1950	1950	1950	0
568	20240422	104800	5850	1950	1950	1950	1950	0
569	20240422	104700	5850	1950	1950	1950	1950	0
570	20240422	104600	5850	1950	1950	1950	1950	0
571	20240422	104500	5850	1950	1950	1950	1950	0
572	20240422	104400	5850	1950	1950	1950	1950	0
573	20240422	104300	5850	1950	1950	1950	1950	0
574	20240422	104200	5850	1950	1950	1950	1950	0
575	20240422	104100	5850	1950	1950	1950	1950	0
576	20240422	104000	5850	1950	1950	1950	1950	0
577	20240422	103900	5850	1950	1950	1950	1950	0
578	20240422	103800	5850	1950	1950	1950	1950	0
579	20240422	103700	5850	1950	1950	1950	1950	0
580	20240422	103600	5850	1950	1950	1950	1950	0
581	20240422	103500	5850	1950	1950	1950	1950	0
582	20240422	103400	5850	1950	1950	1950	1950	0
583	20240422	103300	5850	1950	1950	1950	1950	0
584	20240422	103200	5850	1950	1950	1950	1950	0
585	20240422	103100	5850	1950	1950	1950	1950	0
586	20240422	103000	5850	1950	1950	1950	1950	0
587	20240422	102900	5850	1950	1950	1950	1950	0
588	20240422	102800	5850	1950	1950	1950	1950	0
589	20240422	102700	5850	1950	1950	1950	1950	0
590	20240422	102600	5850	1950	1950	1950	1950	0
591	20240422	102500	5850	1950	1950	1950	1950	0
592	20240422	102400	5850	1950	1950	1950	1950	0
593	20240422	102300	5850	1950	1950	1950	1950	0
594	20240422	102200	5850	1950	1950	1950	1950	0
595	20240422	102100	5850	1950	1950	1950	1950	0
596	20240422	102000	5850	1950	1950	1950	1950	0
597	20240422	101900	5850	1950	1950	1950	1950	0
598	20240422	101800	5850	1950	1950	1950	1950	0
599	20240422	101700	5850	1950	1950	1950	1950	0
600	20240422	101600	5850	1950	1950	1950	1950	0
601	20240422	101500	5850	1950	1950	1950	1950	0
602	20240422	101400	5850	1950	1950	1950	1950	0
603	20240422	101300	5850	1950	1950	1950	1950	0
604	20240422	101200	5850	1950	1950	1950	1950	0
605	20240422	101100	5850	1950	1950	1950	1950	0
606	20240422	101000	5850	1950	1950	1950	1950	0
607	20240422	100900	5850	1950	1950	1950	1950	0
608	20240422	100800	5850	1950	1950	1950	1950	0
609	20240422	100700	5850	1950	1950	1950	1950	0
610	20240422	100600	5850	1950	1950	1950	1950	0
611	20240422	100500	5850	1950	1950	1950	1950	0
612	20240422	100400	5850	1950	1950	1950	1950	0
613	20240422	100300	5850	1950	1950	1950	1950	0
614	20240422	100200	5850	1950	1950	1950	1950	0
615	20240422	100100	5850	1950	1950	1950	1950	0
616	20240422	100000	5850	1950	1950	1950	1950	0
617	20240422	095900	5850	1950	1950	1950	1950	0
618	20240422	095800	5850	1950	1950	1950	1950	0
619	20240422	095700	5850	1950	1950	1950	1950	0
620	20240422	095600	5850	1950	1950	1950	1950	0
621	20240422	095500	5850	1950	1950	1950	1950	0
622	20240422	095400	5850	1950	1950	1950	1950	0
623	20240422	095300	5850	1950	1950	1950	1950	0
624	20240422	095200	5850	1950	1950	1950	1950	0
625	20240422	095100	5850	1950	1950	1950	1950	0
626	20240422	095000	5850	1950	1950	1950	1950	0
627	20240422	094900	5850	1950	1950	1950	1950	0
628	20240422	094800	5850	1950	1950	1950	1950	0
629	20240422	094700	5850	1950	1950	1950	1950	0
630	20240422	094600	5850	1950	1950	1950	1950	0
631	20240422	094500	5850	1950	1950	1950	1950	0
632	20240422	094400	5850	1950	1950	1950	1950	0
633	20240422	094300	5850	1950	1950	1950	1950	0
634	20240422	094200	5850	1950	1950	1950	1950	0
635	20240422	094100	5850	1950	1950	1950	1950	0
636	20240422	094000	5850	1950	1950	1950	1950	0
637	20240422	093900	5850	1950	1950	1950	1950	0
638	20240422	093800	5850	1950	1950	1950	1950	0
639	20240422	093700	5850	1950	1950	1950	1950	0
640	20240422	093600	5850	1950	1950	1950	1950	0
641	20240422	093500	5850	1950	1950	1950	1950	0
642	20240422	093400	5850	1950	1950	1950	1950	0
643	20240422	093300	5850	1950	1950	1950	1950	0
644	20240422	093200	5850	1950	1950	1950	1950	0
645	20240422	093100	5850	1950	1950	1950	1950	0
646	20240422	093000	5850	1950	1950	1950	1950	0
647	20240422	092900	5850	1950	1950	1950	1950	0
648	20240422	092800	5850	1950	1950	1950	1950	0
649	20240422	092700	5850	1950	1950	1950	1950	0
650	20240422	092600	5850	1950	1950	1950	1950	0
651	20240422	092500	5850	1950	1950	1950	1950	0
652	20240422	092400	5850	1950	1950	1950	1950	0
653	20240422	092300	5850	1950	1950	1950	1950	0
654	20240422	092200	5850	1950	1950	1950	1950	0
655	20240422	092100	5850	1950	1950	1950	1950	0
656	20240422	092000	5850	1950	1950	1950	1950	0
657	20240422	091900	5850	1950	1950	1950	1950	0
658	20240422	091800	5850	1950	1950	1950	1950	0
659	20240422	091700	5850	1950	1950	1950	1950	0
660	20240422	091600	5850	1950	1950	1950	1950	0
661	20240422	091500	5850	1950	1950	1950	1950	0
662	20240422	091400	5850	1950	1950	1950	1950	0
663	20240422	091300	5850	1950	1950	1950	1950	0
664	20240422	091200	5850	1950	1950	1950	1950	0
665	20240422	091100	5850	1950	1950	1950	1950	0
666	20240422	091000	5850	1950	1950	1950	1950	0
667	20240422	090900	5850	1950	1950	1950	1950	0
668	20240422	090800	5850	1950	1950	1950	1950	0
669	20240422	090700	5850	1950	1950	1950	1950	0
670	20240422	090600	5850	1950	1950	1950	1950	0
671	20240422	090500	5850	1950	1950	1950	1950	0
672	20240422	090400	5850	1950	1950	1950	1950	0
673	20240422	090300	5850	1950	1950	1950	1950	0
674	20240422	090200	5850	1950	1950	1950	1950	0
675	20240422	090100	5850	1950	1950	1950	1950	0
676	20240422	090000	5850	1950	1950	1950	1950	3