KissMeData/079940/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195300	538706190	17710	17710	17710	17710	741
3	20240422	195200	538706190	17710	17710	17710	17710	0
4	20240422	195100	538706190	17710	17710	17710	17710	0
5	20240422	195000	538706190	17710	17710	17710	17710	0
6	20240422	194900	538706190	17710	17710	17710	17710	0
7	20240422	194800	538706190	17710	17710	17710	17710	0
8	20240422	194700	538706190	17710	17710	17710	17710	0
9	20240422	194600	538706190	17710	17710	17710	17710	0
10	20240422	194500	538706190	17710	17710	17710	17710	0
11	20240422	194400	538706190	17710	17710	17710	17710	0
12	20240422	194300	538706190	17710	17710	17710	17710	0
13	20240422	194200	538706190	17710	17710	17710	17710	0
14	20240422	194100	538706190	17710	17710	17710	17710	0
15	20240422	194000	538706190	17710	17710	17710	17710	0
16	20240422	193900	538706190	17710	17710	17710	17710	0
17	20240422	193800	538706190	17710	17710	17710	17710	0
18	20240422	193700	538706190	17710	17710	17710	17710	0
19	20240422	193600	538706190	17710	17710	17710	17710	0
20	20240422	193500	538706190	17710	17710	17710	17710	0
21	20240422	193400	538706190	17710	17710	17710	17710	0
22	20240422	193300	538706190	17710	17710	17710	17710	0
23	20240422	193200	538706190	17710	17710	17710	17710	0
24	20240422	193100	538706190	17710	17710	17710	17710	0
25	20240422	193000	538706190	17710	17710	17710	17710	0
26	20240422	192900	538706190	17710	17710	17710	17710	0
27	20240422	192800	538706190	17710	17710	17710	17710	0
28	20240422	192700	538706190	17710	17710	17710	17710	0
29	20240422	192600	538706190	17710	17710	17710	17710	0
30	20240422	192500	538706190	17710	17710	17710	17710	0
31	20240422	192400	538706190	17710	17710	17710	17710	0
32	20240422	192300	538706190	17710	17710	17710	17710	741
33	20240422	192200	538706190	17710	17710	17710	17710	0
34	20240422	192100	538706190	17710	17710	17710	17710	0
35	20240422	192000	538706190	17710	17710	17710	17710	0
36	20240422	191900	538706190	17710	17710	17710	17710	0
37	20240422	191800	538706190	17710	17710	17710	17710	0
38	20240422	191700	538706190	17710	17710	17710	17710	0
39	20240422	191600	538706190	17710	17710	17710	17710	0
40	20240422	191500	538706190	17710	17710	17710	17710	0
41	20240422	191400	538706190	17710	17710	17710	17710	0
42	20240422	191300	538706190	17710	17710	17710	17710	0
43	20240422	191200	538706190	17710	17710	17710	17710	0
44	20240422	191100	538706190	17710	17710	17710	17710	0
45	20240422	191000	538706190	17710	17710	17710	17710	0
46	20240422	190900	538706190	17710	17710	17710	17710	0
47	20240422	190800	538706190	17710	17710	17710	17710	0
48	20240422	190700	538706190	17710	17710	17710	17710	0
49	20240422	190600	538706190	17710	17710	17710	17710	0
50	20240422	190500	538706190	17710	17710	17710	17710	0
51	20240422	190400	538706190	17710	17710	17710	17710	0
52	20240422	190300	538706190	17710	17710	17710	17710	0
53	20240422	190200	538706190	17710	17710	17710	17710	0
54	20240422	190100	538706190	17710	17710	17710	17710	0
55	20240422	190000	538706190	17710	17710	17710	17710	0
56	20240422	185900	538706190	17710	17710	17710	17710	0
57	20240422	185800	538706190	17710	17710	17710	17710	0
58	20240422	185700	538706190	17710	17710	17710	17710	0
59	20240422	185600	538706190	17710	17710	17710	17710	0
60	20240422	185500	538706190	17710	17710	17710	17710	0
61	20240422	185400	538706190	17710	17710	17710	17710	0
62	20240422	185300	538706190	17710	17710	17710	17710	741
63	20240422	185200	538706190	17710	17710	17710	17710	0
64	20240422	185100	538706190	17710	17710	17710	17710	0
65	20240422	185000	538706190	17710	17710	17710	17710	0
66	20240422	184900	538706190	17710	17710	17710	17710	0
67	20240422	184800	538706190	17710	17710	17710	17710	0
68	20240422	184700	538706190	17710	17710	17710	17710	0
69	20240422	184600	538706190	17710	17710	17710	17710	0
70	20240422	184500	538706190	17710	17710	17710	17710	0
71	20240422	184400	538706190	17710	17710	17710	17710	0
72	20240422	184300	538706190	17710	17710	17710	17710	0
73	20240422	184200	538706190	17710	17710	17710	17710	0
74	20240422	184100	538706190	17710	17710	17710	17710	0
75	20240422	184000	538706190	17710	17710	17710	17710	0
76	20240422	183900	538706190	17710	17710	17710	17710	0
77	20240422	183800	538706190	17710	17710	17710	17710	0
78	20240422	183700	538706190	17710	17710	17710	17710	0
79	20240422	183600	538706190	17710	17710	17710	17710	0
80	20240422	183500	538706190	17710	17710	17710	17710	0
81	20240422	183400	538706190	17710	17710	17710	17710	0
82	20240422	183300	538706190	17710	17710	17710	17710	0
83	20240422	183200	538706190	17710	17710	17710	17710	0
84	20240422	183100	538706190	17710	17710	17710	17710	0
85	20240422	183000	538706190	17710	17710	17710	17710	0
86	20240422	182900	538706190	17710	17710	17710	17710	0
87	20240422	182800	538706190	17710	17710	17710	17710	0
88	20240422	182700	538706190	17710	17710	17710	17710	0
89	20240422	182600	538706190	17710	17710	17710	17710	0
90	20240422	182500	538706190	17710	17710	17710	17710	0
91	20240422	182400	538706190	17710	17710	17710	17710	0
92	20240422	182300	538706190	17710	17710	17710	17710	741
93	20240422	182200	538706190	17710	17710	17710	17710	0
94	20240422	182100	538706190	17710	17710	17710	17710	0
95	20240422	182000	538706190	17710	17710	17710	17710	0
96	20240422	181900	538706190	17710	17710	17710	17710	0
97	20240422	181800	538706190	17710	17710	17710	17710	0
98	20240422	181700	538706190	17710	17710	17710	17710	0
99	20240422	181600	538706190	17710	17710	17710	17710	0
100	20240422	181500	538706190	17710	17710	17710	17710	0
101	20240422	181400	538706190	17710	17710	17710	17710	0
102	20240422	181300	538706190	17710	17710	17710	17710	0
103	20240422	181200	538706190	17710	17710	17710	17710	0
104	20240422	181100	538706190	17710	17710	17710	17710	0
105	20240422	181000	538706190	17710	17710	17710	17710	0
106	20240422	180900	538706190	17710	17710	17710	17710	0
107	20240422	180800	538706190	17710	17710	17710	17710	0
108	20240422	180700	538706190	17710	17710	17710	17710	0
109	20240422	180600	538706190	17710	17710	17710	17710	0
110	20240422	180500	538706190	17710	17710	17710	17710	0
111	20240422	180400	538706190	17710	17710	17710	17710	0
112	20240422	180300	538706190	17710	17710	17710	17710	0
113	20240422	180200	538706190	17710	17710	17710	17710	0
114	20240422	180100	538706190	17710	17710	17710	17710	0
115	20240422	180000	538706190	17710	17710	17710	17710	0
116	20240422	175900	538706190	17710	17710	17710	17710	0
117	20240422	175800	538706190	17710	17710	17710	17710	0
118	20240422	175700	538706190	17710	17710	17710	17710	0
119	20240422	175600	538706190	17710	17710	17710	17710	0
120	20240422	175500	538706190	17710	17710	17710	17710	0
121	20240422	175400	538706190	17710	17710	17710	17710	0
122	20240422	175300	538706190	17710	17710	17710	17710	741
123	20240422	175200	538706190	17710	17710	17710	17710	0
124	20240422	175100	538706190	17710	17710	17710	17710	0
125	20240422	175000	538706190	17710	17710	17710	17710	0
126	20240422	174900	538706190	17710	17710	17710	17710	0
127	20240422	174800	538706190	17710	17710	17710	17710	0
128	20240422	174700	538706190	17710	17710	17710	17710	0
129	20240422	174600	538706190	17710	17710	17710	17710	0
130	20240422	174500	538706190	17710	17710	17710	17710	0
131	20240422	174400	538706190	17710	17710	17710	17710	0
132	20240422	174300	538706190	17710	17710	17710	17710	0
133	20240422	174200	538706190	17710	17710	17710	17710	0
134	20240422	174100	538706190	17710	17710	17710	17710	0
135	20240422	174000	538706190	17710	17710	17710	17710	0
136	20240422	173900	538706190	17710	17710	17710	17710	0
137	20240422	173800	538706190	17710	17710	17710	17710	0
138	20240422	173700	538706190	17710	17710	17710	17710	0
139	20240422	173600	538706190	17710	17710	17710	17710	0
140	20240422	173500	538706190	17710	17710	17710	17710	0
141	20240422	173400	538706190	17710	17710	17710	17710	0
142	20240422	173300	538706190	17710	17710	17710	17710	0
143	20240422	173200	538706190	17710	17710	17710	17710	0
144	20240422	173100	538706190	17710	17710	17710	17710	0
145	20240422	173000	538706190	17710	17710	17710	17710	0
146	20240422	172900	538706190	17710	17710	17710	17710	0
147	20240422	172800	538706190	17710	17710	17710	17710	0
148	20240422	172700	538706190	17710	17710	17710	17710	0
149	20240422	172600	538706190	17710	17710	17710	17710	0
150	20240422	172500	538706190	17710	17710	17710	17710	0
151	20240422	172400	538706190	17710	17710	17710	17710	0
152	20240422	172300	538706190	17710	17710	17710	17710	741
153	20240422	172200	538706190	17710	17710	17710	17710	0
154	20240422	172100	538706190	17710	17710	17710	17710	0
155	20240422	172000	538706190	17710	17710	17710	17710	0
156	20240422	171900	538706190	17710	17710	17710	17710	0
157	20240422	171800	538706190	17710	17710	17710	17710	0
158	20240422	171700	538706190	17710	17710	17710	17710	0
159	20240422	171600	538706190	17710	17710	17710	17710	0
160	20240422	171500	538706190	17710	17710	17710	17710	0
161	20240422	171400	538706190	17710	17710	17710	17710	0
162	20240422	171300	538706190	17710	17710	17710	17710	0
163	20240422	171200	538706190	17710	17710	17710	17710	0
164	20240422	171100	538706190	17710	17710	17710	17710	0
165	20240422	171000	538706190	17710	17710	17710	17710	0
166	20240422	170900	538706190	17710	17710	17710	17710	0
167	20240422	170800	538706190	17710	17710	17710	17710	0
168	20240422	170700	538706190	17710	17710	17710	17710	0
169	20240422	170600	538706190	17710	17710	17710	17710	0
170	20240422	170500	538706190	17710	17710	17710	17710	0
171	20240422	170400	538706190	17710	17710	17710	17710	0
172	20240422	170300	538706190	17710	17710	17710	17710	0
173	20240422	170200	538706190	17710	17710	17710	17710	0
174	20240422	170100	538706190	17710	17710	17710	17710	0
175	20240422	170000	538706190	17710	17710	17710	17710	0
176	20240422	165900	538706190	17710	17710	17710	17710	0
177	20240422	165800	538706190	17710	17710	17710	17710	0
178	20240422	165700	538706190	17710	17710	17710	17710	0
179	20240422	165600	538706190	17710	17710	17710	17710	0
180	20240422	165500	538706190	17710	17710	17710	17710	0
181	20240422	165400	538706190	17710	17710	17710	17710	0
182	20240422	165300	538706190	17710	17710	17710	17710	741
183	20240422	165200	538706190	17710	17710	17710	17710	0
184	20240422	165100	538706190	17710	17710	17710	17710	0
185	20240422	165000	538706190	17710	17710	17710	17710	0
186	20240422	164900	538706190	17710	17710	17710	17710	0
187	20240422	164800	538706190	17710	17710	17710	17710	0
188	20240422	164700	538706190	17710	17710	17710	17710	0
189	20240422	164600	538706190	17710	17710	17710	17710	0
190	20240422	164500	538706190	17710	17710	17710	17710	0
191	20240422	164400	538706190	17710	17710	17710	17710	0
192	20240422	164300	538706190	17710	17710	17710	17710	0
193	20240422	164200	538706190	17710	17710	17710	17710	0
194	20240422	164100	538706190	17710	17710	17710	17710	0
195	20240422	164000	538706190	17710	17710	17710	17710	0
196	20240422	163900	538706190	17710	17710	17710	17710	0
197	20240422	163800	538706190	17710	17710	17710	17710	0
198	20240422	163700	538706190	17710	17710	17710	17710	0
199	20240422	163600	538706190	17710	17710	17710	17710	0
200	20240422	163500	538706190	17710	17710	17710	17710	0
201	20240422	163400	538706190	17710	17710	17710	17710	0
202	20240422	163300	538706190	17710	17710	17710	17710	0
203	20240422	163200	538706190	17710	17710	17710	17710	0
204	20240422	163100	538706190	17710	17710	17710	17710	0
205	20240422	163000	538706190	17710	17710	17710	17710	0
206	20240422	162900	538706190	17710	17710	17710	17710	0
207	20240422	162800	538706190	17710	17710	17710	17710	0
208	20240422	162700	538706190	17710	17710	17710	17710	0
209	20240422	162600	538706190	17710	17710	17710	17710	0
210	20240422	162500	538706190	17710	17710	17710	17710	0
211	20240422	162400	538706190	17710	17710	17710	17710	0
212	20240422	162300	538706190	17710	17710	17710	17710	741
213	20240422	162200	538706190	17710	17710	17710	17710	0
214	20240422	162100	538706190	17710	17710	17710	17710	0
215	20240422	162000	538706190	17710	17710	17710	17710	0
216	20240422	161900	538706190	17710	17710	17710	17710	0
217	20240422	161800	538706190	17710	17710	17710	17710	0
218	20240422	161700	538706190	17710	17710	17710	17710	0
219	20240422	161600	538706190	17710	17710	17710	17710	0
220	20240422	161500	538706190	17710	17710	17710	17710	0
221	20240422	161400	538706190	17710	17710	17710	17710	0
222	20240422	161300	538706190	17710	17710	17710	17710	0
223	20240422	161200	538706190	17710	17710	17710	17710	0
224	20240422	161100	538706190	17710	17710	17710	17710	0
225	20240422	161000	538706190	17710	17710	17710	17710	0
226	20240422	160900	538706190	17710	17710	17710	17710	0
227	20240422	160800	538706190	17710	17710	17710	17710	0
228	20240422	160700	538706190	17710	17710	17710	17710	0
229	20240422	160600	538706190	17710	17710	17710	17710	0
230	20240422	160500	538706190	17710	17710	17710	17710	0
231	20240422	160400	538706190	17710	17710	17710	17710	0
232	20240422	160300	538706190	17710	17710	17710	17710	0
233	20240422	160200	538706190	17710	17710	17710	17710	0
234	20240422	160100	538706190	17710	17710	17710	17710	0
235	20240422	160000	538706190	17710	17710	17710	17710	0
236	20240422	155900	538706190	17710	17710	17710	17710	0
237	20240422	155800	538706190	17710	17710	17710	17710	0
238	20240422	155700	538706190	17710	17710	17710	17710	0
239	20240422	155600	538706190	17710	17710	17710	17710	0
240	20240422	155500	538706190	17710	17710	17710	17710	0
241	20240422	155400	538706190	17710	17710	17710	17710	0
242	20240422	155300	538706190	17710	17710	17710	17710	741
243	20240422	155200	538706190	17710	17710	17710	17710	0
244	20240422	155100	538706190	17710	17710	17710	17710	0
245	20240422	155000	538706190	17710	17710	17710	17710	0
246	20240422	154900	538706190	17710	17710	17710	17710	0
247	20240422	154800	538706190	17710	17710	17710	17710	0
248	20240422	154700	538706190	17710	17710	17710	17710	0
249	20240422	154600	538706190	17710	17710	17710	17710	0
250	20240422	154500	538706190	17710	17710	17710	17710	0
251	20240422	154400	538706190	17710	17710	17710	17710	0
252	20240422	154300	538706190	17710	17710	17710	17710	0
253	20240422	154200	538706190	17710	17710	17710	17710	0
254	20240422	154100	538706190	17710	17710	17710	17710	0
255	20240422	154000	538706190	17710	17710	17710	17710	0
256	20240422	153900	538706190	17710	17710	17710	17710	0
257	20240422	153800	538706190	17710	17710	17710	17710	0
258	20240422	153700	538706190	17710	17710	17710	17710	0
259	20240422	153600	538706190	17710	17710	17710	17710	0
260	20240422	153500	538706190	17710	17710	17710	17710	0
261	20240422	153400	538706190	17710	17710	17710	17710	0
262	20240422	153300	538706190	17710	17710	17710	17710	0
263	20240422	153200	538706190	17710	17710	17710	17710	0
264	20240422	153100	538706190	17710	17710	17710	17710	0
265	20240422	153000	538706190	17710	17710	17710	17710	741
266	20240422	152900	525583080	17620	17620	17620	17620	0
267	20240422	152800	525583080	17620	17620	17620	17620	0
268	20240422	152700	525583080	17620	17620	17620	17620	0
269	20240422	152600	525583080	17620	17620	17620	17620	0
270	20240422	152500	525583080	17620	17620	17620	17620	0
271	20240422	152400	525583080	17620	17620	17620	17620	0
272	20240422	152300	525583080	17620	17620	17620	17620	0
273	20240422	152200	525583080	17620	17620	17620	17620	0
274	20240422	152100	525583080	17620	17620	17620	17620	0
275	20240422	152000	525583080	17620	17620	17620	17620	0
276	20240422	151900	525583080	17620	17680	17680	17620	188
277	20240422	151800	522261460	17710	17690	17710	17690	7
278	20240422	151700	522137610	17710	17710	17710	17710	1
279	20240422	151600	522119900	17690	17690	17690	17690	99
280	20240422	151500	520368590	17690	17680	17690	17680	107
281	20240422	151400	518476440	17690	17690	17690	17690	0
282	20240422	151300	518476440	17690	17650	17690	17650	20
283	20240422	151200	518123000	17690	17650	17690	17650	111
284	20240422	151100	516163430	17650	17650	17650	17650	0
285	20240422	151000	516163430	17650	17650	17650	17650	3
286	20240422	150900	516110480	17650	17640	17650	17640	83
287	20240422	150800	514646100	17630	17630	17630	17630	2
288	20240422	150700	514610840	17650	17650	17650	17650	0
289	20240422	150600	514610840	17650	17650	17650	17650	6
290	20240422	150500	514504940	17610	17610	17610	17610	507
291	20240422	150400	505576670	17610	17610	17610	17610	4
292	20240422	150300	505506230	17610	17610	17630	17610	59
293	20240422	150200	504466440	17630	17630	17630	17630	22
294	20240422	150100	504078580	17630	17630	17630	17630	1
295	20240422	150000	504060950	17630	17630	17630	17630	0
296	20240422	145900	504060950	17630	17640	17640	17630	167
297	20240422	145800	501115170	17640	17640	17640	17640	21
298	20240422	145700	500744730	17640	17640	17640	17640	287
299	20240422	145600	495682050	17640	17640	17640	17640	21
300	20240422	145500	495311610	17640	17640	17640	17640	0
301	20240422	145400	495311610	17640	17630	17640	17630	10
302	20240422	145300	495135230	17640	17640	17640	17640	0
303	20240422	145200	495135230	17640	17600	17640	17590	102
304	20240422	145100	493340680	17590	17610	17610	17590	250
305	20240422	145000	488940670	17610	17610	17620	17610	130
306	20240422	144900	486651050	17640	17640	17640	17640	1
307	20240422	144800	486633410	17610	17630	17640	17610	103
308	20240422	144700	484817470	17610	17610	17610	17610	42
309	20240422	144600	484077850	17610	17610	17610	17610	10
310	20240422	144500	483901750	17610	17610	17610	17610	6
311	20240422	144400	483796090	17590	17590	17590	17590	0
312	20240422	144300	483796090	17590	17610	17610	17590	61
313	20240422	144200	482723080	17590	17590	17590	17590	42
314	20240422	144100	481984300	17570	17600	17600	17570	113
315	20240422	144000	479997020	17590	17590	17590	17570	201
316	20240422	143900	476464030	17610	17610	17610	17610	6
317	20240422	143800	476358370	17580	17580	17580	17580	0
318	20240422	143700	476358370	17580	17580	17580	17580	50
319	20240422	143600	475479370	17610	17600	17610	17600	8
320	20240422	143500	475338500	17610	17610	17610	17610	0
321	20240422	143400	475338500	17610	17610	17610	17610	0
322	20240422	143300	475338500	17610	17610	17610	17610	0
323	20240422	143200	475338500	17610	17610	17610	17610	0
324	20240422	143100	475338500	17610	17600	17610	17600	7
325	20240422	143000	475215270	17610	17610	17610	17610	0
326	20240422	142900	475215270	17610	17610	17610	17610	0
327	20240422	142800	475215270	17610	17580	17610	17580	42
328	20240422	142700	474476770	17580	17580	17580	17580	0
329	20240422	142600	474476770	17580	17570	17580	17570	14
330	20240422	142500	474230690	17570	17570	17570	17570	0
331	20240422	142400	474230690	17570	17570	17570	17570	1
332	20240422	142300	474213120	17580	17550	17580	17550	210
333	20240422	142200	470523370	17570	17600	17600	17560	347
334	20240422	142100	464418230	17610	17610	17610	17610	0
335	20240422	142000	464418230	17610	17650	17650	17610	1164
336	20240422	141900	443902140	17690	17690	17690	17690	0
337	20240422	141800	443902140	17690	17690	17690	17690	0
338	20240422	141700	443902140	17690	17660	17690	17660	49
339	20240422	141600	443036100	17670	17680	17680	17670	14
340	20240422	141500	442788630	17690	17690	17690	17690	0
341	20240422	141400	442788630	17690	17690	17690	17690	0
342	20240422	141300	442788630	17690	17690	17690	17690	0
343	20240422	141200	442788630	17690	17690	17690	17690	6
344	20240422	141100	442682490	17710	17700	17710	17700	69
345	20240422	141000	441461030	17690	17640	17690	17640	246
346	20240422	140900	437119320	17650	17690	17690	17650	1432
347	20240422	140800	411804690	17700	17700	17700	17700	139
348	20240422	140700	409344390	17710	17710	17710	17710	0
349	20240422	140600	409344390	17710	17710	17710	17710	2
350	20240422	140500	409308970	17710	17710	17710	17710	0
351	20240422	140400	409308970	17710	17710	17710	17710	0
352	20240422	140300	409308970	17710	17710	17710	17710	0
353	20240422	140200	409308970	17710	17710	17710	17710	0
354	20240422	140100	409308970	17710	17710	17710	17710	0
355	20240422	140000	409308970	17710	17710	17710	17710	2
356	20240422	135900	409273550	17710	17710	17710	17710	0
357	20240422	135800	409273550	17710	17710	17710	17710	1
358	20240422	135700	409255840	17710	17710	17710	17710	0
359	20240422	135600	409255840	17710	17710	17710	17710	59
360	20240422	135500	408210950	17690	17690	17690	17690	0
361	20240422	135400	408210950	17690	17690	17690	17690	0
362	20240422	135300	408210950	17690	17690	17690	17690	1
363	20240422	135200	408193260	17690	17690	17690	17690	0
364	20240422	135100	408193260	17690	17700	17700	17690	10
365	20240422	135000	408016300	17690	17690	17690	17690	0
366	20240422	134900	408016300	17690	17690	17690	17690	0
367	20240422	134800	408016300	17690	17690	17690	17690	0
368	20240422	134700	408016300	17690	17690	17690	17690	0
369	20240422	134600	408016300	17690	17700	17700	17690	193
370	20240422	134500	404600720	17710	17710	17710	17710	0
371	20240422	134400	404600720	17710	17710	17710	17710	50
372	20240422	134300	403715220	17720	17720	17720	17720	0
373	20240422	134200	403715220	17720	17720	17720	17720	10
374	20240422	134100	403538020	17720	17720	17720	17720	2
375	20240422	134000	403502580	17720	17720	17720	17720	6
376	20240422	133900	403396260	17720	17720	17720	17720	2
377	20240422	133800	403360820	17720	17710	17720	17710	21
378	20240422	133700	402988710	17710	17700	17710	17700	2
379	20240422	133600	402953300	17720	17720	17720	17720	1
380	20240422	133500	402935580	17720	17720	17720	17720	0
381	20240422	133400	402935580	17720	17720	17720	17720	0
382	20240422	133300	402935580	17720	17720	17720	17720	0
383	20240422	133200	402935580	17720	17720	17720	17720	0
384	20240422	133100	402935580	17720	17720	17720	17720	0
385	20240422	133000	402935580	17720	17720	17720	17720	0
386	20240422	132900	402935580	17720	17720	17720	17720	0
387	20240422	132800	402935580	17720	17720	17720	17720	0
388	20240422	132700	402935580	17720	17720	17720	17720	0
389	20240422	132600	402935580	17720	17700	17720	17690	217
390	20240422	132500	399094140	17710	17720	17720	17710	34
391	20240422	132400	398491780	17730	17730	17730	17730	0
392	20240422	132300	398491780	17730	17720	17730	17720	5
393	20240422	132200	398403140	17730	17730	17730	17730	0
394	20240422	132100	398403140	17730	17710	17730	17710	146
395	20240422	132000	395816720	17710	17720	17720	17710	34
396	20240422	131900	395214330	17730	17730	17730	17730	3
397	20240422	131800	395161140	17730	17730	17730	17730	50
398	20240422	131700	394274640	17730	17730	17730	17730	7
399	20240422	131600	394150530	17730	17740	17740	17730	106
400	20240422	131500	392271110	17730	17730	17730	17730	0
401	20240422	131400	392271110	17730	17770	17770	17730	6
402	20240422	131300	392164610	17730	17730	17730	17730	1
403	20240422	131200	392146880	17770	17770	17770	17770	0
404	20240422	131100	392146880	17770	17770	17770	17770	0
405	20240422	131000	392146880	17770	17770	17770	17770	0
406	20240422	130900	392146880	17770	17730	17770	17730	20
407	20240422	130800	391791520	17770	17760	17770	17760	3
408	20240422	130700	391738220	17770	17770	17770	17770	0
409	20240422	130600	391738220	17770	17750	17770	17750	97
410	20240422	130500	390014620	17750	17750	17750	17750	3
411	20240422	130400	389961370	17740	17720	17740	17720	345
412	20240422	130300	383844000	17710	17710	17710	17710	0
413	20240422	130200	383844000	17710	17710	17710	17710	0
414	20240422	130100	383844000	17710	17710	17710	17710	0
415	20240422	130000	383844000	17710	17710	17710	17710	5
416	20240422	125900	383755450	17710	17710	17710	17710	1
417	20240422	125800	383737740	17710	17710	17710	17710	0
418	20240422	125700	383737740	17710	17710	17710	17710	1
419	20240422	125600	383720030	17720	17720	17720	17720	0
420	20240422	125500	383720030	17720	17720	17720	17720	2
421	20240422	125400	383684590	17710	17710	17710	17710	0
422	20240422	125300	383684590	17710	17710	17710	17710	0
423	20240422	125200	383684590	17710	17710	17710	17710	0
424	20240422	125100	383684590	17710	17710	17710	17710	0
425	20240422	125000	383684590	17710	17710	17710	17710	0
426	20240422	124900	383684590	17710	17710	17710	17710	9
427	20240422	124800	383525200	17710	17710	17710	17710	5
428	20240422	124700	383436650	17720	17720	17720	17720	5
429	20240422	124600	383348050	17700	17720	17720	17700	66
430	20240422	124500	382179730	17730	17730	17730	17730	1
431	20240422	124400	382162000	17710	17710	17710	17710	0
432	20240422	124300	382162000	17710	17710	17710	17710	112
433	20240422	124200	380178480	17710	17710	17710	17710	26
434	20240422	124100	379718020	17710	17680	17710	17680	43
435	20240422	124000	378956520	17710	17700	17710	17680	126
436	20240422	123900	376727290	17710	17710	17710	17710	5
437	20240422	123800	376638740	17700	17710	17710	17700	9
438	20240422	123700	376479410	17730	17730	17730	17730	1
439	20240422	123600	376461680	17710	17710	17710	17710	1
440	20240422	123500	376443970	17720	17720	17720	17720	6
441	20240422	123400	376337650	17720	17720	17720	17720	0
442	20240422	123300	376337650	17720	17720	17720	17720	0
443	20240422	123200	376337650	17720	17720	17720	17720	0
444	20240422	123100	376337650	17720	17740	17740	17720	8
445	20240422	123000	376195850	17730	17730	17730	17730	0
446	20240422	122900	376195850	17730	17730	17730	17730	2
447	20240422	122800	376160390	17720	17720	17720	17720	0
448	20240422	122700	376160390	17720	17720	17720	17720	0
449	20240422	122600	376160390	17720	17720	17720	17720	0
450	20240422	122500	376160390	17720	17720	17720	17720	12
451	20240422	122400	375947750	17720	17720	17720	17720	10
452	20240422	122300	375770550	17720	17710	17720	17710	3
453	20240422	122200	375717400	17710	17710	17710	17710	0
454	20240422	122100	375717400	17710	17710	17710	17710	2
455	20240422	122000	375681980	17710	17720	17720	17690	303
456	20240422	121900	370317860	17710	17710	17710	17710	0
457	20240422	121800	370317860	17710	17710	17710	17710	0
458	20240422	121700	370317860	17710	17720	17720	17710	79
459	20240422	121600	368918720	17730	17740	17740	17730	6
460	20240422	121500	368812330	17730	17730	17730	17730	2
461	20240422	121400	368776870	17730	17740	17740	17730	46
462	20240422	121300	367961280	17730	17730	17730	17730	5
463	20240422	121200	367872630	17730	17730	17730	17730	12
464	20240422	121100	367659870	17730	17730	17730	17730	0
465	20240422	121000	367659870	17730	17730	17730	17730	0
466	20240422	120900	367659870	17730	17730	17730	17730	0
467	20240422	120800	367659870	17730	17730	17730	17730	0
468	20240422	120700	367659870	17730	17730	17740	17730	5
469	20240422	120600	367571210	17710	17710	17710	17710	0
470	20240422	120500	367571210	17710	17710	17710	17710	3
471	20240422	120400	367518080	17730	17720	17730	17710	102
472	20240422	120300	365710650	17740	17740	17740	17740	0
473	20240422	120200	365710650	17740	17740	17740	17740	10
474	20240422	120100	365533250	17720	17720	17720	17720	72
475	20240422	120000	364257410	17740	17740	17740	17740	0
476	20240422	115900	364257410	17740	17740	17740	17740	0
477	20240422	115800	364257410	17740	17740	17740	17740	0
478	20240422	115700	364257410	17740	17740	17740	17740	0
479	20240422	115600	364257410	17740	17720	17740	17720	6
480	20240422	115500	364151060	17720	17720	17720	17720	0
481	20240422	115400	364151060	17720	17710	17720	17710	36
482	20240422	115300	363513200	17720	17720	17720	17720	40
483	20240422	115200	362804400	17720	17720	17720	17720	0
484	20240422	115100	362804400	17720	17720	17720	17720	0
485	20240422	115000	362804400	17720	17710	17720	17710	37
486	20240422	114900	362148810	17710	17710	17710	17710	1
487	20240422	114800	362131100	17720	17710	17720	17710	22
488	20240422	114700	361741470	17670	17690	17690	17670	181
489	20240422	114600	358543060	17690	17690	17690	17690	24
490	20240422	114500	358118500	17690	17670	17690	17670	15
491	20240422	114400	357853410	17690	17690	17690	17690	1
492	20240422	114300	357835720	17670	17670	17670	17670	0
493	20240422	114200	357835720	17670	17670	17670	17670	1
494	20240422	114100	357818050	17670	17690	17690	17670	565
495	20240422	114000	347832970	17690	17690	17690	17690	9
496	20240422	113900	347673760	17690	17690	17690	17690	61
497	20240422	113800	346594670	17690	17690	17690	17690	30
498	20240422	113700	346063970	17690	17690	17690	17690	1
499	20240422	113600	346046280	17690	17680	17690	17680	22
500	20240422	113500	345657310	17670	17670	17670	17670	54
501	20240422	113400	344703130	17680	17680	17680	17680	5
502	20240422	113300	344614730	17680	17700	17700	17680	124
503	20240422	113200	342421430	17700	17700	17700	17700	4
504	20240422	113100	342350630	17710	17710	17710	17710	0
505	20240422	113000	342350630	17710	17710	17710	17710	0
506	20240422	112900	342350630	17710	17710	17710	17710	0
507	20240422	112800	342350630	17710	17710	17710	17710	2
508	20240422	112700	342315210	17700	17700	17700	17700	9
509	20240422	112600	342155910	17710	17710	17710	17710	0
510	20240422	112500	342155910	17710	17710	17710	17710	0
511	20240422	112400	342155910	17710	17710	17710	17710	0
512	20240422	112300	342155910	17710	17710	17710	17710	18
513	20240422	112200	341837130	17690	17690	17690	17690	0
514	20240422	112100	341837130	17690	17690	17690	17690	2
515	20240422	112000	341801750	17690	17690	17690	17690	1
516	20240422	111900	341784060	17680	17680	17680	17660	122
517	20240422	111800	339628960	17660	17700	17700	17660	142
518	20240422	111700	337117930	17690	17690	17690	17690	37
519	20240422	111600	336463400	17680	17680	17680	17680	0
520	20240422	111500	336463400	17680	17680	17680	17680	73
521	20240422	111400	335172760	17690	17690	17690	17690	0
522	20240422	111300	335172760	17690	17690	17690	17690	0
523	20240422	111200	335172760	17690	17690	17690	17690	32
524	20240422	111100	334606680	17690	17690	17690	17690	0
525	20240422	111000	334606680	17690	17690	17690	17690	0
526	20240422	110900	334606680	17690	17690	17690	17690	0
527	20240422	110800	334606680	17690	17710	17710	17690	66
528	20240422	110700	333439060	17720	17680	17720	17680	17
529	20240422	110600	333138130	17630	17630	17630	17630	0
530	20240422	110500	333138130	17630	17630	17630	17630	17
531	20240422	110400	332838420	17630	17640	17640	17630	83
532	20240422	110300	331375010	17640	17620	17640	17620	61
533	20240422	110200	330299630	17620	17640	17640	17620	81
534	20240422	110100	328872110	17650	17650	17650	17650	40
535	20240422	110000	328166110	17670	17650	17670	17620	216
536	20240422	105900	324353710	17670	17720	17720	17670	1748
537	20240422	105800	293425950	17730	17730	17730	17730	22
538	20240422	105700	293035890	17740	17740	17740	17740	2
539	20240422	105600	293000410	17740	17740	17740	17740	10
540	20240422	105500	292823010	17720	17720	17720	17720	0
541	20240422	105400	292823010	17720	17720	17720	17720	0
542	20240422	105300	292823010	17720	17720	17720	17720	0
543	20240422	105200	292823010	17720	17720	17720	17720	0
544	20240422	105100	292823010	17720	17730	17730	17710	48
545	20240422	105000	291972410	17740	17740	17740	17710	291
546	20240422	104900	286816310	17750	17770	17770	17750	1124
547	20240422	104800	266843330	17770	17770	17770	17770	1
548	20240422	104700	266825560	17790	17790	17800	17790	69
549	20240422	104600	265597390	17770	17770	17770	17770	72
550	20240422	104500	264317950	17790	17790	17790	17790	19
551	20240422	104400	263979940	17790	17790	17790	17790	0
552	20240422	104300	263979940	17790	17790	17790	17790	0
553	20240422	104200	263979940	17790	17790	17790	17790	0
554	20240422	104100	263979940	17790	17770	17790	17770	132
555	20240422	104000	261633580	17780	17780	17780	17780	20
556	20240422	103900	261277980	17780	17780	17780	17780	11
557	20240422	103800	261082400	17780	17780	17780	17780	0
558	20240422	103700	261082400	17780	17780	17780	17780	0
559	20240422	103600	261082400	17780	17780	17780	17780	0
560	20240422	103500	261082400	17780	17780	17780	17780	10
561	20240422	103400	260904600	17790	17790	17790	17790	0
562	20240422	103300	260904600	17790	17790	17790	17790	0
563	20240422	103200	260904600	17790	17790	17790	17790	0
564	20240422	103100	260904600	17790	17790	17790	17790	0
565	20240422	103000	260904600	17790	17810	17810	17790	48
566	20240422	102900	260050540	17810	17810	17810	17810	0
567	20240422	102800	260050540	17810	17810	17810	17810	4
568	20240422	102700	259979300	17830	17830	17830	17830	2
569	20240422	102600	259943640	17830	17830	17830	17830	0
570	20240422	102500	259943640	17830	17830	17830	17830	0
571	20240422	102400	259943640	17830	17830	17830	17830	0
572	20240422	102300	259943640	17830	17830	17830	17830	0
573	20240422	102200	259943640	17830	17830	17830	17830	0
574	20240422	102100	259943640	17830	17830	17830	17830	0
575	20240422	102000	259943640	17830	17830	17830	17830	1
576	20240422	101900	259925810	17800	17810	17810	17800	4
577	20240422	101800	259854600	17830	17830	17830	17830	0
578	20240422	101700	259854600	17830	17830	17830	17830	1
579	20240422	101600	259836770	17840	17840	17840	17840	0
580	20240422	101500	259836770	17840	17830	17840	17830	8
581	20240422	101400	259694060	17830	17800	17830	17800	28
582	20240422	101300	259195630	17800	17800	17800	17800	74
583	20240422	101200	257878430	17820	17840	17840	17820	8
584	20240422	101100	257735810	17840	17840	17840	17840	2
585	20240422	101000	257700130	17840	18000	18000	17840	16
586	20240422	100900	257412770	17870	17860	17890	17860	364
587	20240422	100800	250907740	17860	17850	17880	17840	241
588	20240422	100700	246602760	17840	17820	17840	17820	91
589	20240422	100600	244979340	17800	17800	17800	17800	7
590	20240422	100500	244854740	17840	17800	17840	17800	5
591	20240422	100400	244765700	17780	17780	17780	17780	3
592	20240422	100300	244712360	17780	17780	17780	17780	57
593	20240422	100200	243698900	17750	17750	17750	17750	59
594	20240422	100100	242651650	17750	17710	17750	17710	32
595	20240422	100000	242084870	17700	17700	17700	17700	67
596	20240422	095900	240898970	17690	17740	17740	17690	693
597	20240422	095800	228625540	17740	17740	17740	17740	68
598	20240422	095700	227419220	17750	17780	17780	17750	571
599	20240422	095600	217280330	17780	17790	17790	17780	357
600	20240422	095500	210932670	17810	17780	17810	17780	38
601	20240422	095400	210256980	17780	17810	17810	17780	89
602	20240422	095300	208673990	17810	17830	17830	17810	11
603	20240422	095200	208477930	17790	17810	17810	17790	2
604	20240422	095100	208442330	17810	17810	17810	17810	3
605	20240422	095000	208388900	17870	17820	17870	17770	1044
606	20240422	094900	189828470	17800	17810	17810	17790	34
607	20240422	094800	189223470	17830	17830	17830	17830	1
608	20240422	094700	189205640	17850	17830	17850	17830	13
609	20240422	094600	188973610	17810	17810	17810	17810	2
610	20240422	094500	188937990	17810	17810	17810	17810	25
611	20240422	094400	188492740	17800	17810	17810	17800	96
612	20240422	094300	186783840	17860	17860	17860	17860	0
613	20240422	094200	186783840	17860	17860	17860	17860	0
614	20240422	094100	186783840	17860	17860	17860	17860	0
615	20240422	094000	186783840	17860	17840	17880	17820	27
616	20240422	093900	186302150	17830	17830	17830	17830	0
617	20240422	093800	186302150	17830	17830	17830	17830	10
618	20240422	093700	186123850	17830	17840	17840	17830	57
619	20240422	093600	185107070	17850	17850	17850	17850	5
620	20240422	093500	185017820	17850	17860	17860	17850	136
621	20240422	093400	182589710	17770	17830	17830	17770	558
622	20240422	093300	172660650	17770	17800	17800	17770	558
623	20240422	093200	162741620	17790	17930	17930	17790	2001
624	20240422	093100	126999710	17930	17930	17930	17930	27
625	20240422	093000	126515600	17980	17980	17980	17980	0
626	20240422	092900	126515600	17980	17990	17990	17920	1431
627	20240422	092800	100795990	17990	17990	17990	17990	45
628	20240422	092700	99986440	17990	18030	18030	17990	319
629	20240422	092600	94242300	18030	18070	18070	18030	306
630	20240422	092500	88715560	18070	18100	18100	18070	227
631	20240422	092400	84613010	18100	18060	18100	18060	153
632	20240422	092300	81844930	18040	18020	18040	18000	106
633	20240422	092200	79936440	18020	18020	18030	18020	179
634	20240422	092100	76710600	18020	18020	18020	18020	71
635	20240422	092000	75431180	18020	18000	18020	18000	153
636	20240422	091900	72676160	18000	18020	18050	18000	309
637	20240422	091800	67101940	18000	18000	18000	18000	1
638	20240422	091700	67083940	18050	18050	18050	18050	0
639	20240422	091600	67083940	18050	18050	18050	18050	0
640	20240422	091500	67083940	18050	18000	18050	18000	124
641	20240422	091400	64846290	18060	18060	18060	18060	2
642	20240422	091300	64810170	18060	18060	18060	18060	1
643	20240422	091200	64792110	17880	17880	17880	17880	0
644	20240422	091100	64792110	17880	17880	17880	17880	80
645	20240422	091000	63361710	17900	17890	17900	17890	208
646	20240422	090900	59640230	17880	17880	17900	17880	1285
647	20240422	090800	36639410	17910	17900	17910	17900	136
648	20240422	090700	34203950	17910	17890	17910	17880	35
649	20240422	090600	33577930	17820	17820	17820	17820	40
650	20240422	090500	32865130	17790	18000	18000	17770	636
651	20240422	090400	21510720	17950	18000	18000	17950	305
652	20240422	090300	16023770	18000	18120	18120	18000	50
653	20240422	090200	15120170	18120	18120	18120	18120	2
654	20240422	090100	15083930	17990	17990	17990	17990	0
655	20240422	090000	15083930	17990	18000	18000	17990	837