KissMeData/099750/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200700	123868060	15930	15930	15930	15930	80
3	20240422	200600	123868060	15930	15930	15930	15930	0
4	20240422	200500	123868060	15930	15930	15930	15930	0
5	20240422	200400	123868060	15930	15930	15930	15930	0
6	20240422	200300	123868060	15930	15930	15930	15930	0
7	20240422	200200	123868060	15930	15930	15930	15930	0
8	20240422	200100	123868060	15930	15930	15930	15930	0
9	20240422	200000	123868060	15930	15930	15930	15930	0
10	20240422	195900	123868060	15930	15930	15930	15930	0
11	20240422	195800	123868060	15930	15930	15930	15930	0
12	20240422	195700	123868060	15930	15930	15930	15930	0
13	20240422	195600	123868060	15930	15930	15930	15930	0
14	20240422	195500	123868060	15930	15930	15930	15930	0
15	20240422	195400	123868060	15930	15930	15930	15930	0
16	20240422	195300	123868060	15930	15930	15930	15930	0
17	20240422	195200	123868060	15930	15930	15930	15930	0
18	20240422	195100	123868060	15930	15930	15930	15930	0
19	20240422	195000	123868060	15930	15930	15930	15930	0
20	20240422	194900	123868060	15930	15930	15930	15930	0
21	20240422	194800	123868060	15930	15930	15930	15930	0
22	20240422	194700	123868060	15930	15930	15930	15930	0
23	20240422	194600	123868060	15930	15930	15930	15930	0
24	20240422	194500	123868060	15930	15930	15930	15930	0
25	20240422	194400	123868060	15930	15930	15930	15930	0
26	20240422	194300	123868060	15930	15930	15930	15930	0
27	20240422	194200	123868060	15930	15930	15930	15930	0
28	20240422	194100	123868060	15930	15930	15930	15930	0
29	20240422	194000	123868060	15930	15930	15930	15930	0
30	20240422	193900	123868060	15930	15930	15930	15930	0
31	20240422	193800	123868060	15930	15930	15930	15930	0
32	20240422	193700	123868060	15930	15930	15930	15930	80
33	20240422	193600	123868060	15930	15930	15930	15930	0
34	20240422	193500	123868060	15930	15930	15930	15930	0
35	20240422	193400	123868060	15930	15930	15930	15930	0
36	20240422	193300	123868060	15930	15930	15930	15930	0
37	20240422	193200	123868060	15930	15930	15930	15930	0
38	20240422	193100	123868060	15930	15930	15930	15930	0
39	20240422	193000	123868060	15930	15930	15930	15930	0
40	20240422	192900	123868060	15930	15930	15930	15930	0
41	20240422	192800	123868060	15930	15930	15930	15930	0
42	20240422	192700	123868060	15930	15930	15930	15930	0
43	20240422	192600	123868060	15930	15930	15930	15930	0
44	20240422	192500	123868060	15930	15930	15930	15930	0
45	20240422	192400	123868060	15930	15930	15930	15930	0
46	20240422	192300	123868060	15930	15930	15930	15930	0
47	20240422	192200	123868060	15930	15930	15930	15930	0
48	20240422	192100	123868060	15930	15930	15930	15930	0
49	20240422	192000	123868060	15930	15930	15930	15930	0
50	20240422	191900	123868060	15930	15930	15930	15930	0
51	20240422	191800	123868060	15930	15930	15930	15930	0
52	20240422	191700	123868060	15930	15930	15930	15930	0
53	20240422	191600	123868060	15930	15930	15930	15930	0
54	20240422	191500	123868060	15930	15930	15930	15930	0
55	20240422	191400	123868060	15930	15930	15930	15930	0
56	20240422	191300	123868060	15930	15930	15930	15930	0
57	20240422	191200	123868060	15930	15930	15930	15930	0
58	20240422	191100	123868060	15930	15930	15930	15930	0
59	20240422	191000	123868060	15930	15930	15930	15930	0
60	20240422	190900	123868060	15930	15930	15930	15930	0
61	20240422	190800	123868060	15930	15930	15930	15930	0
62	20240422	190700	123868060	15930	15930	15930	15930	80
63	20240422	190600	123868060	15930	15930	15930	15930	0
64	20240422	190500	123868060	15930	15930	15930	15930	0
65	20240422	190400	123868060	15930	15930	15930	15930	0
66	20240422	190300	123868060	15930	15930	15930	15930	0
67	20240422	190200	123868060	15930	15930	15930	15930	0
68	20240422	190100	123868060	15930	15930	15930	15930	0
69	20240422	190000	123868060	15930	15930	15930	15930	0
70	20240422	185900	123868060	15930	15930	15930	15930	0
71	20240422	185800	123868060	15930	15930	15930	15930	0
72	20240422	185700	123868060	15930	15930	15930	15930	0
73	20240422	185600	123868060	15930	15930	15930	15930	0
74	20240422	185500	123868060	15930	15930	15930	15930	0
75	20240422	185400	123868060	15930	15930	15930	15930	0
76	20240422	185300	123868060	15930	15930	15930	15930	0
77	20240422	185200	123868060	15930	15930	15930	15930	0
78	20240422	185100	123868060	15930	15930	15930	15930	0
79	20240422	185000	123868060	15930	15930	15930	15930	0
80	20240422	184900	123868060	15930	15930	15930	15930	0
81	20240422	184800	123868060	15930	15930	15930	15930	0
82	20240422	184700	123868060	15930	15930	15930	15930	0
83	20240422	184600	123868060	15930	15930	15930	15930	0
84	20240422	184500	123868060	15930	15930	15930	15930	0
85	20240422	184400	123868060	15930	15930	15930	15930	0
86	20240422	184300	123868060	15930	15930	15930	15930	0
87	20240422	184200	123868060	15930	15930	15930	15930	0
88	20240422	184100	123868060	15930	15930	15930	15930	0
89	20240422	184000	123868060	15930	15930	15930	15930	0
90	20240422	183900	123868060	15930	15930	15930	15930	0
91	20240422	183800	123868060	15930	15930	15930	15930	0
92	20240422	183700	123868060	15930	15930	15930	15930	80
93	20240422	183600	123868060	15930	15930	15930	15930	0
94	20240422	183500	123868060	15930	15930	15930	15930	0
95	20240422	183400	123868060	15930	15930	15930	15930	0
96	20240422	183300	123868060	15930	15930	15930	15930	0
97	20240422	183200	123868060	15930	15930	15930	15930	0
98	20240422	183100	123868060	15930	15930	15930	15930	0
99	20240422	183000	123868060	15930	15930	15930	15930	0
100	20240422	182900	123868060	15930	15930	15930	15930	0
101	20240422	182800	123868060	15930	15930	15930	15930	0
102	20240422	182700	123868060	15930	15930	15930	15930	0
103	20240422	182600	123868060	15930	15930	15930	15930	0
104	20240422	182500	123868060	15930	15930	15930	15930	0
105	20240422	182400	123868060	15930	15930	15930	15930	0
106	20240422	182300	123868060	15930	15930	15930	15930	0
107	20240422	182200	123868060	15930	15930	15930	15930	0
108	20240422	182100	123868060	15930	15930	15930	15930	0
109	20240422	182000	123868060	15930	15930	15930	15930	0
110	20240422	181900	123868060	15930	15930	15930	15930	0
111	20240422	181800	123868060	15930	15930	15930	15930	0
112	20240422	181700	123868060	15930	15930	15930	15930	0
113	20240422	181600	123868060	15930	15930	15930	15930	0
114	20240422	181500	123868060	15930	15930	15930	15930	0
115	20240422	181400	123868060	15930	15930	15930	15930	0
116	20240422	181300	123868060	15930	15930	15930	15930	0
117	20240422	181200	123868060	15930	15930	15930	15930	0
118	20240422	181100	123868060	15930	15930	15930	15930	0
119	20240422	181000	123868060	15930	15930	15930	15930	0
120	20240422	180900	123868060	15930	15930	15930	15930	0
121	20240422	180800	123868060	15930	15930	15930	15930	0
122	20240422	180700	123868060	15930	15930	15930	15930	80
123	20240422	180600	123868060	15930	15930	15930	15930	0
124	20240422	180500	123868060	15930	15930	15930	15930	0
125	20240422	180400	123868060	15930	15930	15930	15930	0
126	20240422	180300	123868060	15930	15930	15930	15930	0
127	20240422	180200	123868060	15930	15930	15930	15930	0
128	20240422	180100	123868060	15930	15930	15930	15930	0
129	20240422	180000	123868060	15930	15930	15930	15930	0
130	20240422	175900	123868060	15930	15930	15930	15930	0
131	20240422	175800	123868060	15930	15930	15930	15930	0
132	20240422	175700	123868060	15930	15930	15930	15930	0
133	20240422	175600	123868060	15930	15930	15930	15930	0
134	20240422	175500	123868060	15930	15930	15930	15930	0
135	20240422	175400	123868060	15930	15930	15930	15930	0
136	20240422	175300	123868060	15930	15930	15930	15930	0
137	20240422	175200	123868060	15930	15930	15930	15930	0
138	20240422	175100	123868060	15930	15930	15930	15930	0
139	20240422	175000	123868060	15930	15930	15930	15930	0
140	20240422	174900	123868060	15930	15930	15930	15930	0
141	20240422	174800	123868060	15930	15930	15930	15930	0
142	20240422	174700	123868060	15930	15930	15930	15930	0
143	20240422	174600	123868060	15930	15930	15930	15930	0
144	20240422	174500	123868060	15930	15930	15930	15930	0
145	20240422	174400	123868060	15930	15930	15930	15930	0
146	20240422	174300	123868060	15930	15930	15930	15930	0
147	20240422	174200	123868060	15930	15930	15930	15930	0
148	20240422	174100	123868060	15930	15930	15930	15930	0
149	20240422	174000	123868060	15930	15930	15930	15930	0
150	20240422	173900	123868060	15930	15930	15930	15930	0
151	20240422	173800	123868060	15930	15930	15930	15930	0
152	20240422	173700	123868060	15930	15930	15930	15930	80
153	20240422	173600	123868060	15930	15930	15930	15930	0
154	20240422	173500	123868060	15930	15930	15930	15930	0
155	20240422	173400	123868060	15930	15930	15930	15930	0
156	20240422	173300	123868060	15930	15930	15930	15930	0
157	20240422	173200	123868060	15930	15930	15930	15930	0
158	20240422	173100	123868060	15930	15930	15930	15930	0
159	20240422	173000	123868060	15930	15930	15930	15930	0
160	20240422	172900	123868060	15930	15930	15930	15930	0
161	20240422	172800	123868060	15930	15930	15930	15930	0
162	20240422	172700	123868060	15930	15930	15930	15930	0
163	20240422	172600	123868060	15930	15930	15930	15930	0
164	20240422	172500	123868060	15930	15930	15930	15930	0
165	20240422	172400	123868060	15930	15930	15930	15930	0
166	20240422	172300	123868060	15930	15930	15930	15930	0
167	20240422	172200	123868060	15930	15930	15930	15930	0
168	20240422	172100	123868060	15930	15930	15930	15930	0
169	20240422	172000	123868060	15930	15930	15930	15930	0
170	20240422	171900	123868060	15930	15930	15930	15930	0
171	20240422	171800	123868060	15930	15930	15930	15930	0
172	20240422	171700	123868060	15930	15930	15930	15930	0
173	20240422	171600	123868060	15930	15930	15930	15930	0
174	20240422	171500	123868060	15930	15930	15930	15930	0
175	20240422	171400	123868060	15930	15930	15930	15930	0
176	20240422	171300	123868060	15930	15930	15930	15930	0
177	20240422	171200	123868060	15930	15930	15930	15930	0
178	20240422	171100	123868060	15930	15930	15930	15930	0
179	20240422	171000	123868060	15930	15930	15930	15930	0
180	20240422	170900	123868060	15930	15930	15930	15930	0
181	20240422	170800	123868060	15930	15930	15930	15930	0
182	20240422	170700	123868060	15930	15930	15930	15930	80
183	20240422	170600	123868060	15930	15930	15930	15930	0
184	20240422	170500	123868060	15930	15930	15930	15930	0
185	20240422	170400	123868060	15930	15930	15930	15930	0
186	20240422	170300	123868060	15930	15930	15930	15930	0
187	20240422	170200	123868060	15930	15930	15930	15930	0
188	20240422	170100	123868060	15930	15930	15930	15930	0
189	20240422	170000	123868060	15930	15930	15930	15930	0
190	20240422	165900	123868060	15930	15930	15930	15930	0
191	20240422	165800	123868060	15930	15930	15930	15930	0
192	20240422	165700	123868060	15930	15930	15930	15930	0
193	20240422	165600	123868060	15930	15930	15930	15930	0
194	20240422	165500	123868060	15930	15930	15930	15930	0
195	20240422	165400	123868060	15930	15930	15930	15930	0
196	20240422	165300	123868060	15930	15930	15930	15930	0
197	20240422	165200	123868060	15930	15930	15930	15930	0
198	20240422	165100	123868060	15930	15930	15930	15930	0
199	20240422	165000	123868060	15930	15930	15930	15930	0
200	20240422	164900	123868060	15930	15930	15930	15930	0
201	20240422	164800	123868060	15930	15930	15930	15930	0
202	20240422	164700	123868060	15930	15930	15930	15930	0
203	20240422	164600	123868060	15930	15930	15930	15930	0
204	20240422	164500	123868060	15930	15930	15930	15930	0
205	20240422	164400	123868060	15930	15930	15930	15930	0
206	20240422	164300	123868060	15930	15930	15930	15930	0
207	20240422	164200	123868060	15930	15930	15930	15930	0
208	20240422	164100	123868060	15930	15930	15930	15930	0
209	20240422	164000	123868060	15930	15930	15930	15930	0
210	20240422	163900	123868060	15930	15930	15930	15930	0
211	20240422	163800	123868060	15930	15930	15930	15930	0
212	20240422	163700	123868060	15930	15930	15930	15930	80
213	20240422	163600	123868060	15930	15930	15930	15930	0
214	20240422	163500	123868060	15930	15930	15930	15930	0
215	20240422	163400	123868060	15930	15930	15930	15930	0
216	20240422	163300	123868060	15930	15930	15930	15930	0
217	20240422	163200	123868060	15930	15930	15930	15930	0
218	20240422	163100	123868060	15930	15930	15930	15930	0
219	20240422	163000	123868060	15930	15930	15930	15930	0
220	20240422	162900	123868060	15930	15930	15930	15930	0
221	20240422	162800	123868060	15930	15930	15930	15930	0
222	20240422	162700	123868060	15930	15930	15930	15930	0
223	20240422	162600	123868060	15930	15930	15930	15930	0
224	20240422	162500	123868060	15930	15930	15930	15930	0
225	20240422	162400	123868060	15930	15930	15930	15930	0
226	20240422	162300	123868060	15930	15930	15930	15930	0
227	20240422	162200	123868060	15930	15930	15930	15930	0
228	20240422	162100	123868060	15930	15930	15930	15930	0
229	20240422	162000	123868060	15930	15930	15930	15930	0
230	20240422	161900	123868060	15930	15930	15930	15930	0
231	20240422	161800	123868060	15930	15930	15930	15930	0
232	20240422	161700	123868060	15930	15930	15930	15930	0
233	20240422	161600	123868060	15930	15930	15930	15930	0
234	20240422	161500	123868060	15930	15930	15930	15930	0
235	20240422	161400	123868060	15930	15930	15930	15930	0
236	20240422	161300	123868060	15930	15930	15930	15930	0
237	20240422	161200	123868060	15930	15930	15930	15930	0
238	20240422	161100	123868060	15930	15930	15930	15930	0
239	20240422	161000	123868060	15930	15930	15930	15930	0
240	20240422	160900	123868060	15930	15930	15930	15930	0
241	20240422	160800	123868060	15930	15930	15930	15930	0
242	20240422	160700	123868060	15930	15930	15930	15930	80
243	20240422	160600	123868060	15930	15930	15930	15930	0
244	20240422	160500	123868060	15930	15930	15930	15930	0
245	20240422	160400	123868060	15930	15930	15930	15930	0
246	20240422	160300	123868060	15930	15930	15930	15930	0
247	20240422	160200	123868060	15930	15930	15930	15930	0
248	20240422	160100	123868060	15930	15930	15930	15930	0
249	20240422	160000	123868060	15930	15930	15930	15930	0
250	20240422	155900	123868060	15930	15930	15930	15930	0
251	20240422	155800	123868060	15930	15930	15930	15930	0
252	20240422	155700	123868060	15930	15930	15930	15930	0
253	20240422	155600	123868060	15930	15930	15930	15930	0
254	20240422	155500	123868060	15930	15930	15930	15930	0
255	20240422	155400	123868060	15930	15930	15930	15930	0
256	20240422	155300	123868060	15930	15930	15930	15930	0
257	20240422	155200	123868060	15930	15930	15930	15930	0
258	20240422	155100	123868060	15930	15930	15930	15930	0
259	20240422	155000	123868060	15930	15930	15930	15930	0
260	20240422	154900	123868060	15930	15930	15930	15930	0
261	20240422	154800	123868060	15930	15930	15930	15930	0
262	20240422	154700	123868060	15930	15930	15930	15930	0
263	20240422	154600	123868060	15930	15930	15930	15930	0
264	20240422	154500	123868060	15930	15930	15930	15930	0
265	20240422	154400	123868060	15930	15930	15930	15930	0
266	20240422	154300	123868060	15930	15930	15930	15930	0
267	20240422	154200	123868060	15930	15930	15930	15930	0
268	20240422	154100	123868060	15930	15930	15930	15930	0
269	20240422	154000	123868060	15930	15930	15930	15930	0
270	20240422	153900	123868060	15930	15930	15930	15930	0
271	20240422	153800	123868060	15930	15930	15930	15930	0
272	20240422	153700	123868060	15930	15930	15930	15930	80
273	20240422	153600	123868060	15930	15930	15930	15930	0
274	20240422	153500	123868060	15930	15930	15930	15930	0
275	20240422	153400	123868060	15930	15930	15930	15930	0
276	20240422	153300	123868060	15930	15930	15930	15930	0
277	20240422	153200	123868060	15930	15930	15930	15930	0
278	20240422	153100	123868060	15930	15930	15930	15930	0
279	20240422	153000	123868060	15930	15930	15930	15930	80
280	20240422	152900	122593660	15930	15930	15930	15930	0
281	20240422	152800	122593660	15930	15930	15930	15930	0
282	20240422	152700	122593660	15930	15930	15930	15930	0
283	20240422	152600	122593660	15930	15930	15930	15930	0
284	20240422	152500	122593660	15930	15930	15930	15930	0
285	20240422	152400	122593660	15930	15930	15930	15930	0
286	20240422	152300	122593660	15930	15930	15930	15930	0
287	20240422	152200	122593660	15930	15930	15930	15930	0
288	20240422	152100	122593660	15930	15930	15930	15930	0
289	20240422	152000	122593660	15930	15930	15930	15930	0
290	20240422	151900	122593660	15930	15930	15930	15930	0
291	20240422	151800	122593660	15930	15930	15930	15930	0
292	20240422	151700	122593660	15930	15930	15930	15930	0
293	20240422	151600	122593660	15930	15930	15930	15930	0
294	20240422	151500	122593660	15930	15930	15930	15930	0
295	20240422	151400	122593660	15930	15930	15930	15930	0
296	20240422	151300	122593660	15930	15930	15930	15930	0
297	20240422	151200	122593660	15930	15930	15930	15930	0
298	20240422	151100	122593660	15930	15930	15930	15930	0
299	20240422	151000	122593660	15930	15930	15930	15930	20
300	20240422	150900	122275060	15830	15830	15830	15830	0
301	20240422	150800	122275060	15830	15830	15830	15830	120
302	20240422	150700	120375460	15920	15920	15920	15920	0
303	20240422	150600	120375460	15920	15920	15920	15920	0
304	20240422	150500	120375460	15920	15920	15920	15920	0
305	20240422	150400	120375460	15920	15920	15920	15920	0
306	20240422	150300	120375460	15920	15900	15920	15900	50
307	20240422	150200	119580310	15900	15890	15900	15890	50
308	20240422	150100	118785670	15880	15880	15880	15880	20
309	20240422	150000	118468070	15780	15780	15780	15780	0
310	20240422	145900	118468070	15780	15780	15780	15780	0
311	20240422	145800	118468070	15780	15780	15780	15780	0
312	20240422	145700	118468070	15780	15780	15780	15780	0
313	20240422	145600	118468070	15780	15780	15780	15780	0
314	20240422	145500	118468070	15780	15780	15780	15780	43
315	20240422	145400	117789530	15770	15780	15780	15770	85
316	20240422	145300	116449010	15870	15870	15870	15870	0
317	20240422	145200	116449010	15870	15870	15870	15870	0
318	20240422	145100	116449010	15870	15870	15870	15870	20
319	20240422	145000	116131610	15870	15870	15870	15870	0
320	20240422	144900	116131610	15870	15870	15870	15870	0
321	20240422	144800	116131610	15870	15870	15870	15870	0
322	20240422	144700	116131610	15870	15870	15870	15870	0
323	20240422	144600	116131610	15870	15870	15870	15870	0
324	20240422	144500	116131610	15870	15870	15870	15870	0
325	20240422	144400	116131610	15870	15870	15870	15870	0
326	20240422	144300	116131610	15870	15870	15870	15870	0
327	20240422	144200	116131610	15870	15870	15870	15870	0
328	20240422	144100	116131610	15870	15870	15870	15870	0
329	20240422	144000	116131610	15870	15870	15870	15870	0
330	20240422	143900	116131610	15870	15870	15870	15870	0
331	20240422	143800	116131610	15870	15870	15870	15870	0
332	20240422	143700	116131610	15870	15870	15880	15870	76
333	20240422	143600	114924810	15770	15770	15770	15770	22
334	20240422	143500	114577870	15780	15780	15780	15780	0
335	20240422	143400	114577870	15780	15780	15780	15780	24
336	20240422	143300	114199150	15780	15780	15780	15780	0
337	20240422	143200	114199150	15780	15780	15780	15780	0
338	20240422	143100	114199150	15780	15780	15780	15780	5
339	20240422	143000	114120250	15770	15770	15770	15770	0
340	20240422	142900	114120250	15770	15770	15770	15770	0
341	20240422	142800	114120250	15770	15770	15770	15770	0
342	20240422	142700	114120250	15770	15770	15770	15770	74
343	20240422	142600	112953270	15760	15760	15760	15760	0
344	20240422	142500	112953270	15760	15760	15760	15760	0
345	20240422	142400	112953270	15760	15760	15760	15760	0
346	20240422	142300	112953270	15760	15760	15760	15760	0
347	20240422	142200	112953270	15760	15760	15760	15760	0
348	20240422	142100	112953270	15760	15760	15760	15760	0
349	20240422	142000	112953270	15760	15830	15830	15760	563
350	20240422	141900	104064130	15900	15900	15900	15900	0
351	20240422	141800	104064130	15900	15900	15900	15900	0
352	20240422	141700	104064130	15900	15900	15900	15900	0
353	20240422	141600	104064130	15900	15900	15900	15900	0
354	20240422	141500	104064130	15900	15900	15900	15900	13
355	20240422	141400	103857430	15940	15940	15940	15940	0
356	20240422	141300	103857430	15940	15940	15940	15940	1
357	20240422	141200	103841490	15970	15970	15970	15970	0
358	20240422	141100	103841490	15970	15970	15970	15970	0
359	20240422	141000	103841490	15970	15970	15970	15970	0
360	20240422	140900	103841490	15970	15970	15970	15970	0
361	20240422	140800	103841490	15970	15970	15970	15970	0
362	20240422	140700	103841490	15970	15970	15970	15970	0
363	20240422	140600	103841490	15970	15970	15970	15970	0
364	20240422	140500	103841490	15970	15970	15970	15970	0
365	20240422	140400	103841490	15970	15970	15970	15970	0
366	20240422	140300	103841490	15970	15970	15970	15970	0
367	20240422	140200	103841490	15970	15970	15970	15970	0
368	20240422	140100	103841490	15970	15970	15970	15970	0
369	20240422	140000	103841490	15970	15970	15970	15970	0
370	20240422	135900	103841490	15970	15970	15970	15970	0
371	20240422	135800	103841490	15970	15970	15970	15970	0
372	20240422	135700	103841490	15970	15970	15970	15970	0
373	20240422	135600	103841490	15970	15970	15970	15970	0
374	20240422	135500	103841490	15970	15970	15970	15970	0
375	20240422	135400	103841490	15970	15970	15970	15970	0
376	20240422	135300	103841490	15970	15970	15970	15970	0
377	20240422	135200	103841490	15970	15970	15970	15970	83
378	20240422	135100	102515980	15970	15970	15970	15970	0
379	20240422	135000	102515980	15970	15970	15970	15970	0
380	20240422	134900	102515980	15970	15970	15970	15970	100
381	20240422	134800	100918980	15980	15980	15980	15980	0
382	20240422	134700	100918980	15980	15960	15980	15960	817
383	20240422	134600	87869900	15800	15800	15800	15800	100
384	20240422	134500	86289900	15800	15800	15960	15800	275
385	20240422	134400	81934600	15800	15810	15950	15800	160
386	20240422	134300	79404600	15950	15930	15950	15930	60
387	20240422	134200	78448230	15940	15930	15940	15930	70
388	20240422	134100	77332930	15930	15930	15930	15930	0
389	20240422	134000	77332930	15930	15930	15930	15930	0
390	20240422	133900	77332930	15930	15930	15930	15930	0
391	20240422	133800	77332930	15930	15930	15930	15930	0
392	20240422	133700	77332930	15930	15930	15930	15930	0
393	20240422	133600	77332930	15930	15930	15930	15930	0
394	20240422	133500	77332930	15930	15930	15930	15930	0
395	20240422	133400	77332930	15930	15930	15930	15930	10
396	20240422	133300	77173630	15800	15800	15800	15800	0
397	20240422	133200	77173630	15800	15800	15800	15800	0
398	20240422	133100	77173630	15800	15800	15800	15800	0
399	20240422	133000	77173630	15800	15800	15800	15800	0
400	20240422	132900	77173630	15800	15800	15800	15800	0
401	20240422	132800	77173630	15800	15800	15800	15800	0
402	20240422	132700	77173630	15800	15800	15800	15800	160
403	20240422	132600	74645630	15800	15800	15800	15800	0
404	20240422	132500	74645630	15800	15800	15800	15800	1
405	20240422	132400	74629830	15930	15930	15930	15930	1
406	20240422	132300	74613900	15940	15940	15940	15940	0
407	20240422	132200	74613900	15940	15940	15940	15940	0
408	20240422	132100	74613900	15940	15940	15940	15940	0
409	20240422	132000	74613900	15940	15940	15940	15940	0
410	20240422	131900	74613900	15940	15940	15940	15940	0
411	20240422	131800	74613900	15940	15940	15940	15940	30
412	20240422	131700	74135700	15940	15940	15940	15940	1
413	20240422	131600	74119760	15940	15930	15940	15930	29
414	20240422	131500	73657590	15800	15800	15800	15800	0
415	20240422	131400	73657590	15800	15800	15800	15800	166
416	20240422	131300	71034790	15800	15800	15800	15800	0
417	20240422	131200	71034790	15800	15810	15810	15800	100
418	20240422	131100	69454700	15810	15850	15850	15810	100
419	20240422	131000	67873490	15950	15950	15950	15950	0
420	20240422	130900	67873490	15950	15950	15950	15950	0
421	20240422	130800	67873490	15950	15950	15950	15950	0
422	20240422	130700	67873490	15950	15950	15950	15950	0
423	20240422	130600	67873490	15950	15950	15950	15950	0
424	20240422	130500	67873490	15950	15940	15950	15940	500
425	20240422	130400	59898590	15950	15950	15950	15950	0
426	20240422	130300	59898590	15950	15950	15950	15950	0
427	20240422	130200	59898590	15950	15950	15950	15950	0
428	20240422	130100	59898590	15950	15950	15950	15950	0
429	20240422	130000	59898590	15950	15950	15950	15950	0
430	20240422	125900	59898590	15950	15950	15950	15950	0
431	20240422	125800	59898590	15950	15950	15950	15950	0
432	20240422	125700	59898590	15950	15950	15950	15950	50
433	20240422	125600	59101090	15950	15950	15950	15950	0
434	20240422	125500	59101090	15950	15950	15950	15950	0
435	20240422	125400	59101090	15950	15950	15950	15950	0
436	20240422	125300	59101090	15950	15950	15950	15950	0
437	20240422	125200	59101090	15950	15950	15950	15950	0
438	20240422	125100	59101090	15950	15950	15950	15950	0
439	20240422	125000	59101090	15950	15950	15950	15950	0
440	20240422	124900	59101090	15950	15950	15950	15950	0
441	20240422	124800	59101090	15950	15950	15950	15950	3
442	20240422	124700	59053240	15950	15950	15950	15950	0
443	20240422	124600	59053240	15950	15950	15950	15950	0
444	20240422	124500	59053240	15950	15950	15950	15950	0
445	20240422	124400	59053240	15950	15950	15950	15950	0
446	20240422	124300	59053240	15950	15950	15950	15950	0
447	20240422	124200	59053240	15950	15950	15950	15950	0
448	20240422	124100	59053240	15950	15820	15950	15820	220
449	20240422	124000	55571540	15960	15960	15960	15960	2
450	20240422	123900	55539620	15960	15960	15960	15960	20
451	20240422	123800	55220420	15960	15950	15960	15950	120
452	20240422	123700	53306220	15950	15950	15950	15950	60
453	20240422	123600	52349220	15950	15950	15950	15950	0
454	20240422	123500	52349220	15950	15950	15950	15950	0
455	20240422	123400	52349220	15950	15950	15950	15950	0
456	20240422	123300	52349220	15950	15950	15950	15950	0
457	20240422	123200	52349220	15950	15950	15950	15950	0
458	20240422	123100	52349220	15950	15950	15950	15950	1
459	20240422	123000	52333270	15770	15770	15770	15770	0
460	20240422	122900	52333270	15770	15770	15770	15770	0
461	20240422	122800	52333270	15770	15800	15800	15770	200
462	20240422	122700	49177890	15980	15980	15980	15980	0
463	20240422	122600	49177890	15980	15980	15980	15980	0
464	20240422	122500	49177890	15980	15980	15980	15980	0
465	20240422	122400	49177890	15980	15980	15980	15980	0
466	20240422	122300	49177890	15980	15980	15980	15980	0
467	20240422	122200	49177890	15980	15980	15980	15980	0
468	20240422	122100	49177890	15980	15980	15980	15980	0
469	20240422	122000	49177890	15980	15980	15980	15980	0
470	20240422	121900	49177890	15980	15980	15980	15980	0
471	20240422	121800	49177890	15980	15980	15980	15980	0
472	20240422	121700	49177890	15980	15980	15980	15980	0
473	20240422	121600	49177890	15980	15980	15980	15980	0
474	20240422	121500	49177890	15980	15980	15980	15970	35
475	20240422	121400	48618630	15980	15980	15980	15980	7
476	20240422	121300	48506770	15960	15960	15960	15960	38
477	20240422	121200	47900290	15860	15850	15860	15850	250
478	20240422	121100	43935370	15850	15850	15850	15850	70
479	20240422	121000	42825870	15850	15850	15850	15850	30
480	20240422	120900	42350370	15850	15850	15850	15850	0
481	20240422	120800	42350370	15850	15850	15850	15850	0
482	20240422	120700	42350370	15850	15850	15850	15850	0
483	20240422	120600	42350370	15850	15850	15850	15850	0
484	20240422	120500	42350370	15850	15850	15850	15850	0
485	20240422	120400	42350370	15850	15850	15850	15850	1
486	20240422	120300	42334520	15850	15850	15850	15850	10
487	20240422	120200	42176020	15780	15780	15780	15780	0
488	20240422	120100	42176020	15780	15780	15780	15780	0
489	20240422	120000	42176020	15780	15780	15780	15780	0
490	20240422	115900	42176020	15780	15780	15780	15780	0
491	20240422	115800	42176020	15780	15780	15780	15780	0
492	20240422	115700	42176020	15780	15780	15780	15780	0
493	20240422	115600	42176020	15780	15780	15780	15780	0
494	20240422	115500	42176020	15780	15780	15780	15780	0
495	20240422	115400	42176020	15780	15780	15780	15780	0
496	20240422	115300	42176020	15780	15780	15780	15780	0
497	20240422	115200	42176020	15780	15780	15780	15780	0
498	20240422	115100	42176020	15780	15780	15780	15780	0
499	20240422	115000	42176020	15780	15780	15780	15780	0
500	20240422	114900	42176020	15780	15780	15780	15780	0
501	20240422	114800	42176020	15780	15780	15780	15780	0
502	20240422	114700	42176020	15780	15780	15780	15780	0
503	20240422	114600	42176020	15780	15780	15780	15780	100
504	20240422	114500	40598020	15780	15780	15780	15780	0
505	20240422	114400	40598020	15780	15780	15780	15780	100
506	20240422	114300	39020020	15860	15860	15860	15860	0
507	20240422	114200	39020020	15860	15860	15860	15860	2
508	20240422	114100	38988300	15860	15860	15860	15860	0
509	20240422	114000	38988300	15860	15860	15860	15860	0
510	20240422	113900	38988300	15860	15860	15860	15860	0
511	20240422	113800	38988300	15860	15860	15860	15860	1
512	20240422	113700	38972440	15780	15780	15780	15780	0
513	20240422	113600	38972440	15780	15780	15780	15780	0
514	20240422	113500	38972440	15780	15780	15780	15780	0
515	20240422	113400	38972440	15780	15780	15780	15780	0
516	20240422	113300	38972440	15780	15780	15780	15780	0
517	20240422	113200	38972440	15780	15780	15780	15780	0
518	20240422	113100	38972440	15780	15780	15780	15780	0
519	20240422	113000	38972440	15780	15780	15780	15780	0
520	20240422	112900	38972440	15780	15780	15780	15780	0
521	20240422	112800	38972440	15780	15780	15780	15780	50
522	20240422	112700	38183440	15780	15790	15790	15780	100
523	20240422	112600	36605390	15850	15850	15850	15850	1
524	20240422	112500	36589540	15780	15780	15780	15780	0
525	20240422	112400	36589540	15780	15780	15780	15780	0
526	20240422	112300	36589540	15780	15780	15780	15780	0
527	20240422	112200	36589540	15780	15780	15780	15780	0
528	20240422	112100	36589540	15780	15780	15780	15780	0
529	20240422	112000	36589540	15780	15780	15780	15780	0
530	20240422	111900	36589540	15780	15780	15780	15780	0
531	20240422	111800	36589540	15780	15780	15780	15780	0
532	20240422	111700	36589540	15780	15780	15780	15780	0
533	20240422	111600	36589540	15780	15780	15780	15780	0
534	20240422	111500	36589540	15780	15780	15780	15780	0
535	20240422	111400	36589540	15780	15780	15780	15780	0
536	20240422	111300	36589540	15780	15780	15780	15780	0
537	20240422	111200	36589540	15780	15780	15780	15780	0
538	20240422	111100	36589540	15780	15790	15790	15780	154
539	20240422	111000	34158630	15790	15800	15800	15790	10
540	20240422	110900	34000710	15800	15800	15800	15800	0
541	20240422	110800	34000710	15800	15800	15800	15800	1
542	20240422	110700	33984910	15790	15790	15790	15790	15
543	20240422	110600	33748060	15790	15790	15790	15790	0
544	20240422	110500	33748060	15790	15790	15790	15790	0
545	20240422	110400	33748060	15790	15790	15790	15790	5
546	20240422	110300	33669110	15800	15800	15800	15800	0
547	20240422	110200	33669110	15800	15790	15800	15790	23
548	20240422	110100	33305760	15800	15800	15800	15800	0
549	20240422	110000	33305760	15800	15800	15800	15800	111
550	20240422	105900	31551960	15800	15800	15800	15800	5
551	20240422	105800	31472960	15800	15800	15800	15800	0
552	20240422	105700	31472960	15800	15800	15800	15800	0
553	20240422	105600	31472960	15800	15800	15800	15800	0
554	20240422	105500	31472960	15800	15800	15800	15800	3
555	20240422	105400	31425560	15800	15800	15800	15800	0
556	20240422	105300	31425560	15800	15800	15800	15800	20
557	20240422	105200	31109560	15800	15800	15800	15800	5
558	20240422	105100	31030560	15860	15860	15860	15860	0
559	20240422	105000	31030560	15860	15860	15860	15860	0
560	20240422	104900	31030560	15860	15860	15860	15860	1
561	20240422	104800	31014700	15850	15850	15850	15850	0
562	20240422	104700	31014700	15850	15850	15850	15850	2
563	20240422	104600	30983000	15800	15810	15810	15800	500
564	20240422	104500	23080010	15810	15810	15810	15810	0
565	20240422	104400	23080010	15810	15810	15810	15810	0
566	20240422	104300	23080010	15810	15810	15810	15810	0
567	20240422	104200	23080010	15810	15810	15810	15810	0
568	20240422	104100	23080010	15810	15810	15810	15810	0
569	20240422	104000	23080010	15810	15810	15810	15810	0
570	20240422	103900	23080010	15810	15830	15830	15810	5
571	20240422	103800	23000910	15800	15800	15800	15800	0
572	20240422	103700	23000910	15800	15800	15800	15800	0
573	20240422	103600	23000910	15800	15800	15800	15800	0
574	20240422	103500	23000910	15800	15800	15800	15800	0
575	20240422	103400	23000910	15800	15800	15800	15800	0
576	20240422	103300	23000910	15800	15800	15800	15800	0
577	20240422	103200	23000910	15800	15800	15800	15800	0
578	20240422	103100	23000910	15800	15800	15800	15800	0
579	20240422	103000	23000910	15800	15800	15800	15800	0
580	20240422	102900	23000910	15800	15800	15800	15800	0
581	20240422	102800	23000910	15800	15800	15800	15800	0
582	20240422	102700	23000910	15800	15800	15800	15800	0
583	20240422	102600	23000910	15800	15800	15800	15800	0
584	20240422	102500	23000910	15800	15800	15800	15800	0
585	20240422	102400	23000910	15800	15800	15800	15800	0
586	20240422	102300	23000910	15800	15800	15800	15800	0
587	20240422	102200	23000910	15800	15800	15800	15800	0
588	20240422	102100	23000910	15800	15800	15800	15800	0
589	20240422	102000	23000910	15800	15800	15800	15800	0
590	20240422	101900	23000910	15800	15800	15800	15800	0
591	20240422	101800	23000910	15800	15800	15800	15800	0
592	20240422	101700	23000910	15800	15800	15800	15800	0
593	20240422	101600	23000910	15800	15800	15800	15800	0
594	20240422	101500	23000910	15800	15800	15800	15800	0
595	20240422	101400	23000910	15800	15800	15800	15800	0
596	20240422	101300	23000910	15800	15800	15800	15800	0
597	20240422	101200	23000910	15800	15800	15800	15800	0
598	20240422	101100	23000910	15800	15800	15800	15800	0
599	20240422	101000	23000910	15800	15800	15800	15800	0
600	20240422	100900	23000910	15800	15800	15800	15780	335
601	20240422	100800	17707940	15800	15800	15800	15800	0
602	20240422	100700	17707940	15800	15800	15800	15800	3
603	20240422	100600	17660540	15800	15800	15800	15800	5
604	20240422	100500	17581540	15890	15890	15890	15890	0
605	20240422	100400	17581540	15890	15890	15890	15890	0
606	20240422	100300	17581540	15890	15890	15890	15890	0
607	20240422	100200	17581540	15890	15890	15890	15890	2
608	20240422	100100	17549760	15770	15770	15770	15770	0
609	20240422	100000	17549760	15770	15770	15770	15770	0
610	20240422	095900	17549760	15770	15770	15770	15770	0
611	20240422	095800	17549760	15770	15770	15770	15770	0
612	20240422	095700	17549760	15770	15770	15770	15770	0
613	20240422	095600	17549760	15770	15770	15770	15770	0
614	20240422	095500	17549760	15770	15770	15770	15770	0
615	20240422	095400	17549760	15770	15770	15770	15770	0
616	20240422	095300	17549760	15770	15770	15770	15770	0
617	20240422	095200	17549760	15770	15770	15770	15770	0
618	20240422	095100	17549760	15770	15900	15900	15770	500
619	20240422	095000	9661890	15780	15780	15780	15780	0
620	20240422	094900	9661890	15780	15780	15780	15780	0
621	20240422	094800	9661890	15780	15780	15780	15770	94
622	20240422	094700	8179020	15790	15790	15790	15790	4
623	20240422	094600	8115860	15800	15810	15810	15800	80
624	20240422	094500	6851820	15820	15820	15820	15820	0
625	20240422	094400	6851820	15820	15820	15820	15820	0
626	20240422	094300	6851820	15820	15830	15830	15820	14
627	20240422	094200	6630310	15970	15970	15970	15970	0
628	20240422	094100	6630310	15970	15970	15970	15970	0
629	20240422	094000	6630310	15970	15970	15970	15970	0
630	20240422	093900	6630310	15970	15970	15970	15970	0
631	20240422	093800	6630310	15970	15970	15970	15970	0
632	20240422	093700	6630310	15970	15970	15970	15970	0
633	20240422	093600	6630310	15970	15970	15970	15970	0
634	20240422	093500	6630310	15970	15970	15970	15970	23
635	20240422	093400	6263000	15970	15970	15970	15970	0
636	20240422	093300	6263000	15970	15970	15970	15970	0
637	20240422	093200	6263000	15970	15970	15970	15970	2
638	20240422	093100	6231060	15970	15970	15970	15970	0
639	20240422	093000	6231060	15970	15970	15970	15970	0
640	20240422	092900	6231060	15970	15970	15970	15970	0
641	20240422	092800	6231060	15970	15970	15970	15970	0
642	20240422	092700	6231060	15970	15970	15970	15970	0
643	20240422	092600	6231060	15970	15970	15970	15970	0
644	20240422	092500	6231060	15970	15980	15980	15970	6
645	20240422	092400	6135210	15980	15980	15980	15980	2
646	20240422	092300	6103250	15980	15980	15980	15980	0
647	20240422	092200	6103250	15980	15980	15980	15980	0
648	20240422	092100	6103250	15980	15980	15980	15980	0
649	20240422	092000	6103250	15980	15980	15980	15980	0
650	20240422	091900	6103250	15980	15980	15980	15980	0
651	20240422	091800	6103250	15980	15980	15980	15980	6
652	20240422	091700	6007370	15980	15980	15980	15980	0
653	20240422	091600	6007370	15980	15980	15980	15980	0
654	20240422	091500	6007370	15980	15980	15990	15980	44
655	20240422	091400	5303880	15980	15980	15980	15980	0
656	20240422	091300	5303880	15980	15980	15980	15980	1
657	20240422	091200	5287900	15980	15980	15980	15980	0
658	20240422	091100	5287900	15980	15980	15980	15980	0
659	20240422	091000	5287900	15980	15980	15980	15980	0
660	20240422	090900	5287900	15980	15980	15980	15980	0
661	20240422	090800	5287900	15980	15980	15980	15980	0
662	20240422	090700	5287900	15980	15980	15980	15980	0
663	20240422	090600	5287900	15980	15980	15980	15980	1
664	20240422	090500	5271920	15780	15780	15780	15780	0
665	20240422	090400	5271920	15780	15780	15780	15780	281
666	20240422	090300	837740	15780	15780	15780	15780	1
667	20240422	090200	821960	15770	15770	15770	15770	0
668	20240422	090100	821960	15770	15810	15810	15770	33
669	20240422	090000	300390	15810	15810	15810	15810	19