KissMeData/020000/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190500	461560860	19100	19100	19100	19100	287
3	20240422	190400	461560860	19100	19100	19100	19100	0
4	20240422	190300	461560860	19100	19100	19100	19100	0
5	20240422	190200	461560860	19100	19100	19100	19100	0
6	20240422	190100	461560860	19100	19100	19100	19100	0
7	20240422	190000	461560860	19100	19100	19100	19100	0
8	20240422	185900	461560860	19100	19100	19100	19100	0
9	20240422	185800	461560860	19100	19100	19100	19100	0
10	20240422	185700	461560860	19100	19100	19100	19100	0
11	20240422	185600	461560860	19100	19100	19100	19100	0
12	20240422	185500	461560860	19100	19100	19100	19100	0
13	20240422	185400	461560860	19100	19100	19100	19100	0
14	20240422	185300	461560860	19100	19100	19100	19100	0
15	20240422	185200	461560860	19100	19100	19100	19100	0
16	20240422	185100	461560860	19100	19100	19100	19100	0
17	20240422	185000	461560860	19100	19100	19100	19100	0
18	20240422	184900	461560860	19100	19100	19100	19100	0
19	20240422	184800	461560860	19100	19100	19100	19100	0
20	20240422	184700	461560860	19100	19100	19100	19100	0
21	20240422	184600	461560860	19100	19100	19100	19100	0
22	20240422	184500	461560860	19100	19100	19100	19100	0
23	20240422	184400	461560860	19100	19100	19100	19100	0
24	20240422	184300	461560860	19100	19100	19100	19100	0
25	20240422	184200	461560860	19100	19100	19100	19100	0
26	20240422	184100	461560860	19100	19100	19100	19100	0
27	20240422	184000	461560860	19100	19100	19100	19100	0
28	20240422	183900	461560860	19100	19100	19100	19100	0
29	20240422	183800	461560860	19100	19100	19100	19100	0
30	20240422	183700	461560860	19100	19100	19100	19100	0
31	20240422	183600	461560860	19100	19100	19100	19100	0
32	20240422	183500	461560860	19100	19100	19100	19100	287
33	20240422	183400	461560860	19100	19100	19100	19100	0
34	20240422	183300	461560860	19100	19100	19100	19100	0
35	20240422	183200	461560860	19100	19100	19100	19100	0
36	20240422	183100	461560860	19100	19100	19100	19100	0
37	20240422	183000	461560860	19100	19100	19100	19100	0
38	20240422	182900	461560860	19100	19100	19100	19100	0
39	20240422	182800	461560860	19100	19100	19100	19100	0
40	20240422	182700	461560860	19100	19100	19100	19100	0
41	20240422	182600	461560860	19100	19100	19100	19100	0
42	20240422	182500	461560860	19100	19100	19100	19100	0
43	20240422	182400	461560860	19100	19100	19100	19100	0
44	20240422	182300	461560860	19100	19100	19100	19100	0
45	20240422	182200	461560860	19100	19100	19100	19100	0
46	20240422	182100	461560860	19100	19100	19100	19100	0
47	20240422	182000	461560860	19100	19100	19100	19100	0
48	20240422	181900	461560860	19100	19100	19100	19100	0
49	20240422	181800	461560860	19100	19100	19100	19100	0
50	20240422	181700	461560860	19100	19100	19100	19100	0
51	20240422	181600	461560860	19100	19100	19100	19100	0
52	20240422	181500	461560860	19100	19100	19100	19100	0
53	20240422	181400	461560860	19100	19100	19100	19100	0
54	20240422	181300	461560860	19100	19100	19100	19100	0
55	20240422	181200	461560860	19100	19100	19100	19100	0
56	20240422	181100	461560860	19100	19100	19100	19100	0
57	20240422	181000	461560860	19100	19100	19100	19100	0
58	20240422	180900	461560860	19100	19100	19100	19100	0
59	20240422	180800	461560860	19100	19100	19100	19100	0
60	20240422	180700	461560860	19100	19100	19100	19100	0
61	20240422	180600	461560860	19100	19100	19100	19100	0
62	20240422	180500	461560860	19100	19100	19100	19100	287
63	20240422	180400	461560860	19100	19100	19100	19100	0
64	20240422	180300	461560860	19100	19100	19100	19100	0
65	20240422	180200	461560860	19100	19100	19100	19100	0
66	20240422	180100	461560860	19100	19100	19100	19100	0
67	20240422	180000	461560860	19100	19100	19100	19100	0
68	20240422	175900	461560860	19100	19100	19100	19100	0
69	20240422	175800	461560860	19100	19100	19100	19100	0
70	20240422	175700	461560860	19100	19100	19100	19100	0
71	20240422	175600	461560860	19100	19100	19100	19100	0
72	20240422	175500	461560860	19100	19100	19100	19100	0
73	20240422	175400	461560860	19100	19100	19100	19100	0
74	20240422	175300	461560860	19100	19100	19100	19100	0
75	20240422	175200	461560860	19100	19100	19100	19100	0
76	20240422	175100	461560860	19100	19100	19100	19100	0
77	20240422	175000	461560860	19100	19100	19100	19100	0
78	20240422	174900	461560860	19100	19100	19100	19100	0
79	20240422	174800	461560860	19100	19100	19100	19100	0
80	20240422	174700	461560860	19100	19100	19100	19100	0
81	20240422	174600	461560860	19100	19100	19100	19100	0
82	20240422	174500	461560860	19100	19100	19100	19100	0
83	20240422	174400	461560860	19100	19100	19100	19100	0
84	20240422	174300	461560860	19100	19100	19100	19100	0
85	20240422	174200	461560860	19100	19100	19100	19100	0
86	20240422	174100	461560860	19100	19100	19100	19100	0
87	20240422	174000	461560860	19100	19100	19100	19100	0
88	20240422	173900	461560860	19100	19100	19100	19100	0
89	20240422	173800	461560860	19100	19100	19100	19100	0
90	20240422	173700	461560860	19100	19100	19100	19100	0
91	20240422	173600	461560860	19100	19100	19100	19100	0
92	20240422	173500	461560860	19100	19100	19100	19100	287
93	20240422	173400	461560860	19100	19100	19100	19100	0
94	20240422	173300	461560860	19100	19100	19100	19100	0
95	20240422	173200	461560860	19100	19100	19100	19100	0
96	20240422	173100	461560860	19100	19100	19100	19100	0
97	20240422	173000	461560860	19100	19100	19100	19100	0
98	20240422	172900	461560860	19100	19100	19100	19100	0
99	20240422	172800	461560860	19100	19100	19100	19100	0
100	20240422	172700	461560860	19100	19100	19100	19100	0
101	20240422	172600	461560860	19100	19100	19100	19100	0
102	20240422	172500	461560860	19100	19100	19100	19100	0
103	20240422	172400	461560860	19100	19100	19100	19100	0
104	20240422	172300	461560860	19100	19100	19100	19100	0
105	20240422	172200	461560860	19100	19100	19100	19100	0
106	20240422	172100	461560860	19100	19100	19100	19100	0
107	20240422	172000	461560860	19100	19100	19100	19100	0
108	20240422	171900	461560860	19100	19100	19100	19100	0
109	20240422	171800	461560860	19100	19100	19100	19100	0
110	20240422	171700	461560860	19100	19100	19100	19100	0
111	20240422	171600	461560860	19100	19100	19100	19100	0
112	20240422	171500	461560860	19100	19100	19100	19100	0
113	20240422	171400	461560860	19100	19100	19100	19100	0
114	20240422	171300	461560860	19100	19100	19100	19100	0
115	20240422	171200	461560860	19100	19100	19100	19100	0
116	20240422	171100	461560860	19100	19100	19100	19100	0
117	20240422	171000	461560860	19100	19100	19100	19100	0
118	20240422	170900	461560860	19100	19100	19100	19100	0
119	20240422	170800	461560860	19100	19100	19100	19100	0
120	20240422	170700	461560860	19100	19100	19100	19100	0
121	20240422	170600	461560860	19100	19100	19100	19100	0
122	20240422	170500	461560860	19100	19100	19100	19100	287
123	20240422	170400	461560860	19100	19100	19100	19100	0
124	20240422	170300	461560860	19100	19100	19100	19100	0
125	20240422	170200	461560860	19100	19100	19100	19100	0
126	20240422	170100	461560860	19100	19100	19100	19100	0
127	20240422	170000	461560860	19100	19100	19100	19100	0
128	20240422	165900	461560860	19100	19100	19100	19100	0
129	20240422	165800	461560860	19100	19100	19100	19100	0
130	20240422	165700	461560860	19100	19100	19100	19100	0
131	20240422	165600	461560860	19100	19100	19100	19100	0
132	20240422	165500	461560860	19100	19100	19100	19100	0
133	20240422	165400	461560860	19100	19100	19100	19100	0
134	20240422	165300	461560860	19100	19100	19100	19100	0
135	20240422	165200	461560860	19100	19100	19100	19100	0
136	20240422	165100	461560860	19100	19100	19100	19100	0
137	20240422	165000	461560860	19100	19100	19100	19100	0
138	20240422	164900	461560860	19100	19100	19100	19100	0
139	20240422	164800	461560860	19100	19100	19100	19100	0
140	20240422	164700	461560860	19100	19100	19100	19100	0
141	20240422	164600	461560860	19100	19100	19100	19100	0
142	20240422	164500	461560860	19100	19100	19100	19100	0
143	20240422	164400	461560860	19100	19100	19100	19100	0
144	20240422	164300	461560860	19100	19100	19100	19100	0
145	20240422	164200	461560860	19100	19100	19100	19100	0
146	20240422	164100	461560860	19100	19100	19100	19100	0
147	20240422	164000	461560860	19100	19100	19100	19100	0
148	20240422	163900	461560860	19100	19100	19100	19100	0
149	20240422	163800	461560860	19100	19100	19100	19100	0
150	20240422	163700	461560860	19100	19100	19100	19100	0
151	20240422	163600	461560860	19100	19100	19100	19100	0
152	20240422	163500	461560860	19100	19100	19100	19100	287
153	20240422	163400	461560860	19100	19100	19100	19100	0
154	20240422	163300	461560860	19100	19100	19100	19100	0
155	20240422	163200	461560860	19100	19100	19100	19100	0
156	20240422	163100	461560860	19100	19100	19100	19100	0
157	20240422	163000	461560860	19100	19100	19100	19100	0
158	20240422	162900	461560860	19100	19100	19100	19100	0
159	20240422	162800	461560860	19100	19100	19100	19100	0
160	20240422	162700	461560860	19100	19100	19100	19100	0
161	20240422	162600	461560860	19100	19100	19100	19100	0
162	20240422	162500	461560860	19100	19100	19100	19100	0
163	20240422	162400	461560860	19100	19100	19100	19100	0
164	20240422	162300	461560860	19100	19100	19100	19100	0
165	20240422	162200	461560860	19100	19100	19100	19100	0
166	20240422	162100	461560860	19100	19100	19100	19100	0
167	20240422	162000	461560860	19100	19100	19100	19100	0
168	20240422	161900	461560860	19100	19100	19100	19100	0
169	20240422	161800	461560860	19100	19100	19100	19100	0
170	20240422	161700	461560860	19100	19100	19100	19100	0
171	20240422	161600	461560860	19100	19100	19100	19100	0
172	20240422	161500	461560860	19100	19100	19100	19100	0
173	20240422	161400	461560860	19100	19100	19100	19100	0
174	20240422	161300	461560860	19100	19100	19100	19100	0
175	20240422	161200	461560860	19100	19100	19100	19100	0
176	20240422	161100	461560860	19100	19100	19100	19100	0
177	20240422	161000	461560860	19100	19100	19100	19100	0
178	20240422	160900	461560860	19100	19100	19100	19100	0
179	20240422	160800	461560860	19100	19100	19100	19100	0
180	20240422	160700	461560860	19100	19100	19100	19100	0
181	20240422	160600	461560860	19100	19100	19100	19100	0
182	20240422	160500	461560860	19100	19100	19100	19100	287
183	20240422	160400	461560860	19100	19100	19100	19100	0
184	20240422	160300	461560860	19100	19100	19100	19100	0
185	20240422	160200	461560860	19100	19100	19100	19100	0
186	20240422	160100	461560860	19100	19100	19100	19100	0
187	20240422	160000	461560860	19100	19100	19100	19100	0
188	20240422	155900	461560860	19100	19100	19100	19100	0
189	20240422	155800	461560860	19100	19100	19100	19100	0
190	20240422	155700	461560860	19100	19100	19100	19100	0
191	20240422	155600	461560860	19100	19100	19100	19100	0
192	20240422	155500	461560860	19100	19100	19100	19100	0
193	20240422	155400	461560860	19100	19100	19100	19100	0
194	20240422	155300	461560860	19100	19100	19100	19100	0
195	20240422	155200	461560860	19100	19100	19100	19100	0
196	20240422	155100	461560860	19100	19100	19100	19100	0
197	20240422	155000	461560860	19100	19100	19100	19100	0
198	20240422	154900	461560860	19100	19100	19100	19100	0
199	20240422	154800	461560860	19100	19100	19100	19100	0
200	20240422	154700	461560860	19100	19100	19100	19100	0
201	20240422	154600	461560860	19100	19100	19100	19100	0
202	20240422	154500	461560860	19100	19100	19100	19100	0
203	20240422	154400	461560860	19100	19100	19100	19100	0
204	20240422	154300	461560860	19100	19100	19100	19100	0
205	20240422	154200	461560860	19100	19100	19100	19100	0
206	20240422	154100	461560860	19100	19100	19100	19100	0
207	20240422	154000	461560860	19100	19100	19100	19100	0
208	20240422	153900	461560860	19100	19100	19100	19100	0
209	20240422	153800	461560860	19100	19100	19100	19100	0
210	20240422	153700	461560860	19100	19100	19100	19100	0
211	20240422	153600	461560860	19100	19100	19100	19100	0
212	20240422	153500	461560860	19100	19100	19100	19100	287
213	20240422	153400	461560860	19100	19100	19100	19100	0
214	20240422	153300	461560860	19100	19100	19100	19100	0
215	20240422	153200	461560860	19100	19100	19100	19100	0
216	20240422	153100	461560860	19100	19100	19100	19100	0
217	20240422	153000	461560860	19100	19100	19100	19100	287
218	20240422	152900	456079160	19030	19030	19030	19030	0
219	20240422	152800	456079160	19030	19030	19030	19030	0
220	20240422	152700	456079160	19030	19030	19030	19030	0
221	20240422	152600	456079160	19030	19030	19030	19030	0
222	20240422	152500	456079160	19030	19030	19030	19030	0
223	20240422	152400	456079160	19030	19030	19030	19030	0
224	20240422	152300	456079160	19030	19030	19030	19030	0
225	20240422	152200	456079160	19030	19030	19030	19030	0
226	20240422	152100	456079160	19030	19030	19030	19030	0
227	20240422	152000	456079160	19030	19030	19030	19030	0
228	20240422	151900	456079160	19030	19090	19090	19030	197
229	20240422	151800	452325030	19100	19100	19100	19100	1
230	20240422	151700	452305930	19080	19120	19120	19070	196
231	20240422	151600	448561800	19130	19100	19130	19100	183
232	20240422	151500	445062320	19100	19110	19120	19100	176
233	20240422	151400	441698040	19120	19110	19120	19100	260
234	20240422	151300	436730320	19100	19090	19110	19090	293
235	20240422	151200	431134180	19100	19080	19100	19080	98
236	20240422	151100	429263390	19090	19080	19090	19080	25
237	20240422	151000	428786300	19080	19080	19080	19070	20
238	20240422	150900	428404710	19090	19090	19090	19070	75
239	20240422	150800	426973690	19080	19090	19090	19080	92
240	20240422	150700	425217620	19080	19080	19080	19080	82
241	20240422	150600	423653060	19080	19080	19080	19080	96
242	20240422	150500	421821380	19070	19060	19080	19060	161
243	20240422	150400	418750490	19070	19070	19070	19060	64
244	20240422	150300	417530600	19070	19070	19080	19070	11
245	20240422	150200	417320790	19070	19060	19070	19060	88
246	20240422	150100	415642740	19070	19040	19070	19040	10
247	20240422	150000	415452220	19040	19080	19090	19040	77
248	20240422	145900	413982610	19070	19080	19080	19070	50
249	20240422	145800	413028680	19070	19080	19090	19070	138
250	20240422	145700	410395630	19080	19070	19080	19070	15
251	20240422	145600	410109540	19080	19050	19080	19050	6
252	20240422	145500	409995090	19070	19040	19070	19040	156
253	20240422	145400	407022450	19050	19040	19050	19040	10
254	20240422	145300	406832000	19050	19050	19060	19050	23
255	20240422	145200	406393790	19050	19040	19050	19040	114
256	20240422	145100	404222440	19050	19030	19060	19030	152
257	20240422	145000	401327610	19030	19040	19040	19030	21
258	20240422	144900	400927780	19030	19020	19030	19020	13
259	20240422	144800	400680450	19010	19010	19020	19010	22
260	20240422	144700	400262130	19000	19000	19020	19000	11
261	20240422	144600	400053010	19000	19040	19040	19000	136
262	20240422	144500	397466960	19050	19060	19060	19050	64
263	20240422	144400	396247700	19050	19050	19050	19050	86
264	20240422	144300	394609400	19050	19040	19050	19040	61
265	20240422	144200	393447770	19050	19050	19050	19050	61
266	20240422	144100	392285720	19030	19040	19050	19030	88
267	20240422	144000	390610160	19040	19030	19040	19030	10
268	20240422	143900	390419810	19060	19040	19060	19020	44
269	20240422	143800	389582510	19060	19040	19060	19030	92
270	20240422	143700	387830550	19060	19070	19070	19060	114
271	20240422	143600	385657300	19080	19100	19100	19080	78
272	20240422	143500	384168410	19080	19070	19100	19070	143
273	20240422	143400	381440010	19080	19040	19080	19040	114
274	20240422	143300	379266990	19030	19030	19030	19030	1
275	20240422	143200	379247960	19030	19040	19040	19030	9
276	20240422	143100	379076640	19040	19030	19040	19030	8
277	20240422	143000	378924390	18990	19090	19090	18990	96
278	20240422	142900	377097440	19090	19080	19090	19080	80
279	20240422	142800	375570290	19080	19070	19090	19070	88
280	20240422	142700	373891160	19060	19080	19080	19060	47
281	20240422	142600	372994760	19090	19080	19090	19080	90
282	20240422	142500	371276810	19070	19060	19070	19060	61
283	20240422	142400	370113550	19060	19060	19060	19060	50
284	20240422	142300	369160550	19050	19040	19050	19040	71
285	20240422	142200	367808490	19040	19020	19040	19020	72
286	20240422	142100	366438490	19020	19010	19020	19010	2
287	20240422	142000	366400460	19010	19050	19050	19010	128
288	20240422	141900	363966900	19060	19080	19090	19060	127
289	20240422	141800	361543090	19080	19070	19080	19070	84
290	20240422	141700	359940420	19080	19070	19080	19070	37
291	20240422	141600	359234540	19080	19070	19080	19070	67
292	20240422	141500	357956280	19080	19070	19080	19070	119
293	20240422	141400	355686220	19070	19070	19070	19070	16
294	20240422	141300	355381100	19070	19060	19070	19060	64
295	20240422	141200	354160660	19060	19050	19060	19050	127
296	20240422	141100	351740450	19040	19010	19050	19010	200
297	20240422	141000	347935030	19000	19000	19010	19000	5
298	20240422	140900	347840020	19010	19010	19010	19010	7
299	20240422	140800	347706950	19010	19110	19110	18980	1414
300	20240422	140700	320756040	19100	19100	19110	19100	13
301	20240422	140600	320507700	19110	19110	19110	19110	95
302	20240422	140500	318692250	19110	19120	19120	19110	62
303	20240422	140400	317506820	19100	19100	19100	19100	0
304	20240422	140300	317506820	19100	19110	19120	19090	71
305	20240422	140200	316150530	19110	19100	19120	19100	133
306	20240422	140100	313608860	19090	19090	19090	19090	2
307	20240422	140000	313570680	19130	19130	19130	19130	29
308	20240422	135900	313015910	19140	19140	19140	19140	55
309	20240422	135800	311963210	19140	19130	19140	19130	114
310	20240422	135700	309781300	19130	19130	19130	19130	21
311	20240422	135600	309379570	19130	19130	19130	19130	29
312	20240422	135500	308824800	19120	19130	19140	19110	276
313	20240422	135400	303546910	19130	19130	19130	19130	14
314	20240422	135300	303279090	19130	19120	19140	19110	109
315	20240422	135200	301193890	19120	19090	19120	19090	72
316	20240422	135100	299817800	19080	19070	19080	19050	87
317	20240422	135000	298158910	19070	19100	19100	19070	99
318	20240422	134900	296268390	19110	19110	19110	19100	67
319	20240422	134800	294988070	19110	19110	19110	19110	5
320	20240422	134700	294892520	19140	19150	19150	19140	29
321	20240422	134600	294337180	19150	19120	19150	19120	219
322	20240422	134500	290146430	19120	19120	19120	19120	7
323	20240422	134400	290012590	19120	19120	19120	19120	13
324	20240422	134300	289764030	19120	19120	19130	19120	81
325	20240422	134200	288214560	19120	19120	19130	19120	110
326	20240422	134100	286110760	19120	19120	19130	19120	122
327	20240422	134000	283778020	19100	19100	19120	19100	227
328	20240422	133900	279439910	19090	19080	19090	19080	48
329	20240422	133800	278524030	19080	19090	19090	19080	79
330	20240422	133700	277015930	19080	19080	19080	19080	0
331	20240422	133600	277015930	19080	19070	19080	19070	24
332	20240422	133500	276558090	19080	19080	19080	19080	5
333	20240422	133400	276462690	19080	19090	19090	19080	40
334	20240422	133300	275699100	19090	19080	19090	19080	55
335	20240422	133200	274649490	19080	19070	19090	19070	86
336	20240422	133100	273008580	19080	19080	19080	19080	127
337	20240422	133000	270585420	19070	19080	19080	19070	63
338	20240422	132900	269383930	19080	19100	19100	19070	152
339	20240422	132800	266481490	19100	19060	19100	19060	363
340	20240422	132700	259553440	19060	19040	19060	19040	75
341	20240422	132600	258125000	19040	19040	19060	19030	474
342	20240422	132500	249101050	19040	19010	19040	18990	432
343	20240422	132400	240889800	19010	19010	19010	19010	5
344	20240422	132300	240794750	19020	19010	19020	19000	62
345	20240422	132200	239616540	19010	19000	19020	19000	70
346	20240422	132100	238285870	19000	19000	19010	19000	5
347	20240422	132000	238190860	19000	18990	19000	18990	74
348	20240422	131900	236784910	18990	18990	19000	18990	79
349	20240422	131800	235284050	18990	18990	18990	18990	46
350	20240422	131700	234410510	18970	18990	18990	18970	10
351	20240422	131600	234220710	18990	18990	18990	18980	128
352	20240422	131500	231790050	19000	18990	19000	18990	119
353	20240422	131400	229529520	18990	18990	19000	18990	394
354	20240422	131300	222046150	18990	18980	18990	18980	284
355	20240422	131200	216654010	18980	18980	18980	18970	42
356	20240422	131100	215856880	18980	18990	18990	18980	121
357	20240422	131000	213559110	18990	18960	18990	18960	328
358	20240422	130900	207333630	18960	18940	18960	18940	74
359	20240422	130800	205931020	18950	18960	18960	18950	95
360	20240422	130700	204129890	18950	18960	18970	18950	44
361	20240422	130600	203295730	18960	18950	18960	18950	105
362	20240422	130500	201304940	18950	18970	18970	18950	299
363	20240422	130400	195637830	18970	18970	18970	18970	9
364	20240422	130300	195467100	18980	18970	18980	18970	144
365	20240422	130200	192734750	18970	18980	18990	18970	225
366	20240422	130100	188463950	18980	18980	18980	18980	107
367	20240422	130000	186433090	18990	18920	18990	18920	395
368	20240422	125900	178948810	18920	18910	18930	18910	51
369	20240422	125800	177983880	18910	18860	18920	18860	835
370	20240422	125700	162211940	18850	18830	18850	18830	313
371	20240422	125600	156314050	18840	18820	18840	18820	229
372	20240422	125500	152001850	18810	18820	18820	18810	171
373	20240422	125400	148783750	18810	18810	18810	18810	4
374	20240422	125300	148708510	18820	18800	18820	18800	30
375	20240422	125200	148144110	18800	18800	18800	18800	2
376	20240422	125100	148106510	18800	18800	18810	18800	160
377	20240422	125000	145097410	18800	18800	18800	18800	7
378	20240422	124900	144965810	18800	18810	18810	18800	382
379	20240422	124800	137780770	18810	18810	18810	18810	2
380	20240422	124700	137743150	18810	18810	18810	18810	4
381	20240422	124600	137667910	18810	18810	18810	18810	12
382	20240422	124500	137442190	18810	18810	18810	18810	55
383	20240422	124400	136407640	18820	18820	18820	18810	7
384	20240422	124300	136275910	18810	18820	18820	18810	3
385	20240422	124200	136219470	18810	18820	18820	18810	12
386	20240422	124100	135993680	18810	18810	18810	18810	3
387	20240422	124000	135937250	18810	18810	18810	18810	2
388	20240422	123900	135899630	18810	18810	18810	18810	51
389	20240422	123800	134940320	18810	18810	18810	18810	2
390	20240422	123700	134902700	18810	18810	18810	18810	9
391	20240422	123600	134733410	18810	18810	18810	18810	1
392	20240422	123500	134714600	18810	18810	18810	18810	2
393	20240422	123400	134676980	18810	18810	18810	18810	6
394	20240422	123300	134564120	18810	18810	18810	18810	2
395	20240422	123200	134526500	18810	18810	18810	18810	2
396	20240422	123100	134488880	18810	18810	18810	18810	5
397	20240422	123000	134394830	18810	18830	18830	18810	590
398	20240422	122900	123286850	18830	18830	18830	18830	4
399	20240422	122800	123211530	18830	18830	18830	18830	13
400	20240422	122700	122966740	18830	18830	18830	18830	46
401	20240422	122600	122100560	18830	18830	18830	18830	33
402	20240422	122500	121479170	18830	18830	18840	18830	6
403	20240422	122400	121366170	18830	18830	18830	18830	1
404	20240422	122300	121347340	18830	18830	18830	18830	4
405	20240422	122200	121272020	18830	18830	18830	18830	2
406	20240422	122100	121234360	18830	18830	18840	18830	8
407	20240422	122000	121083710	18840	18830	18840	18830	79
408	20240422	121900	119595940	18830	18830	18830	18830	4
409	20240422	121800	119520620	18830	18830	18830	18830	5
410	20240422	121700	119426470	18830	18830	18830	18830	1
411	20240422	121600	119407640	18830	18830	18830	18830	1
412	20240422	121500	119388810	18830	18830	18840	18830	54
413	20240422	121400	118371960	18830	18830	18830	18830	0
414	20240422	121300	118371960	18830	18840	18840	18830	169
415	20240422	121200	115189200	18830	18830	18830	18830	9
416	20240422	121100	115019730	18840	18840	18840	18830	5
417	20240422	121000	114925540	18840	18830	18840	18830	10
418	20240422	120900	114737200	18830	18840	18840	18830	9
419	20240422	120800	114567650	18830	18830	18840	18830	3
420	20240422	120700	114511150	18830	18830	18840	18830	24
421	20240422	120600	114059030	18830	18830	18840	18830	19
422	20240422	120500	113701220	18840	18830	18840	18830	10
423	20240422	120400	113512840	18830	18830	18830	18830	4
424	20240422	120300	113437520	18830	18830	18830	18830	49
425	20240422	120200	112514850	18830	18830	18830	18830	4
426	20240422	120100	112439530	18830	18830	18830	18830	6
427	20240422	120000	112326550	18840	18830	18840	18830	36
428	20240422	115900	111648350	18830	18830	18840	18830	38
429	20240422	115800	110932510	18830	18830	18830	18830	3
430	20240422	115700	110876020	18830	18830	18830	18830	0
431	20240422	115600	110876020	18830	18830	18830	18830	5
432	20240422	115500	110781870	18830	18830	18830	18830	9
433	20240422	115400	110612400	18840	18830	18840	18830	182
434	20240422	115300	107183570	18830	18830	18830	18830	4
435	20240422	115200	107108250	18830	18830	18830	18830	1
436	20240422	115100	107089420	18830	18840	18840	18830	55
437	20240422	115000	106053730	18840	18840	18840	18830	5
438	20240422	114900	105959550	18830	18830	18830	18830	2
439	20240422	114800	105921890	18830	18830	18830	18830	4
440	20240422	114700	105846570	18830	18830	18830	18830	3
441	20240422	114600	105790080	18830	18830	18830	18830	5
442	20240422	114500	105695930	18830	18820	18840	18820	60
443	20240422	114400	104565840	18820	18820	18820	18820	2
444	20240422	114300	104528200	18820	18820	18820	18820	3
445	20240422	114200	104471740	18810	18820	18830	18810	30
446	20240422	114100	103906970	18820	18810	18820	18810	20
447	20240422	114000	103530610	18810	18810	18810	18810	3
448	20240422	113900	103474180	18800	18820	18820	18800	74
449	20240422	113800	102082000	18820	18820	18820	18810	3
450	20240422	113700	102025550	18810	18810	18810	18810	2
451	20240422	113600	101987930	18810	18810	18810	18810	1
452	20240422	113500	101969120	18810	18820	18820	18810	7
453	20240422	113400	101837410	18830	18810	18830	18810	13
454	20240422	113300	101592750	18810	18810	18810	18810	0
455	20240422	113200	101592750	18810	18810	18820	18810	80
456	20240422	113100	100087790	18810	18810	18820	18810	12
457	20240422	113000	99861990	18810	18810	18810	18810	2
458	20240422	112900	99824370	18810	18820	18820	18810	8
459	20240422	112800	99673820	18820	18830	18840	18820	19
460	20240422	112700	99316050	18810	18830	18830	18810	72
461	20240422	112600	97960930	18840	18840	18840	18840	1
462	20240422	112500	97942090	18840	18860	18860	18840	12
463	20240422	112400	97715970	18840	18840	18860	18830	22
464	20240422	112300	97301460	18830	18850	18860	18830	10
465	20240422	112200	97112960	18840	18840	18850	18830	19
466	20240422	112100	96754890	18830	18850	18850	18830	29
467	20240422	112000	96208570	18850	18840	18850	18840	25
468	20240422	111900	95737450	18830	18820	18830	18820	23
469	20240422	111800	95304420	18820	18830	18830	18820	4
470	20240422	111700	95229120	18830	18800	18830	18800	99
471	20240422	111600	93367390	18790	18790	18790	18790	4
472	20240422	111500	93292230	18790	18800	18800	18790	59
473	20240422	111400	92183110	18800	18800	18800	18800	0
474	20240422	111300	92183110	18800	18800	18800	18800	6
475	20240422	111200	92070310	18810	18800	18810	18800	2
476	20240422	111100	92032700	18800	18800	18800	18800	4
477	20240422	111000	91957500	18800	18810	18810	18800	123
478	20240422	110900	89644010	18810	18810	18810	18810	0
479	20240422	110800	89644010	18810	18810	18810	18810	5
480	20240422	110700	89549960	18810	18820	18820	18810	59
481	20240422	110600	88439630	18820	18820	18820	18820	1
482	20240422	110500	88420810	18820	18820	18820	18820	4
483	20240422	110400	88345530	18820	18830	18830	18820	8
484	20240422	110300	88194910	18820	18820	18820	18820	51
485	20240422	110200	87235090	18820	18820	18820	18820	1
486	20240422	110100	87216270	18820	18810	18830	18800	89
487	20240422	110000	85542360	18820	18770	18820	18770	457
488	20240422	105900	76957970	18750	18760	18760	18750	276
489	20240422	105800	71782500	18750	18750	18750	18750	1
490	20240422	105700	71763750	18750	18760	18760	18750	13
491	20240422	105600	71519900	18750	18750	18750	18750	2
492	20240422	105500	71482400	18760	18750	18760	18750	59
493	20240422	105400	70376090	18760	18760	18760	18760	70
494	20240422	105300	69062890	18750	18750	18750	18750	1
495	20240422	105200	69044140	18750	18750	18750	18750	4
496	20240422	105100	68969140	18750	18760	18760	18750	62
497	20240422	105000	67806090	18770	18760	18770	18760	4
498	20240422	104900	67731020	18760	18760	18760	18760	11
499	20240422	104800	67524660	18760	18760	18760	18760	1
500	20240422	104700	67505900	18760	18770	18770	18760	2
501	20240422	104600	67468370	18760	18770	18770	18760	11
502	20240422	104500	67261970	18760	18760	18760	18760	2
503	20240422	104400	67224450	18760	18760	18760	18760	271
504	20240422	104300	62140490	18760	18760	18760	18760	1
505	20240422	104200	62121730	18760	18760	18770	18760	10
506	20240422	104100	61934060	18760	18760	18760	18760	1
507	20240422	104000	61915300	18760	18760	18760	18760	2
508	20240422	103900	61877780	18780	18770	18780	18760	48
509	20240422	103800	60977210	18770	18760	18770	18760	9
510	20240422	103700	60808290	18760	18760	18760	18760	1
511	20240422	103600	60789530	18760	18770	18770	18760	25
512	20240422	103500	60320320	18760	18760	18760	18760	58
513	20240422	103400	59232240	18760	18790	18790	18760	14
514	20240422	103300	58969280	18790	18810	18810	18790	8
515	20240422	103200	58818900	18810	18810	18810	18810	0
516	20240422	103100	58818900	18810	18820	18820	18810	80
517	20240422	103000	57313490	18830	18830	18830	18830	5
518	20240422	102900	57219340	18830	18840	18840	18820	10
519	20240422	102800	57031030	18830	18810	18830	18800	47
520	20240422	102700	56146890	18810	18830	18840	18790	95
521	20240422	102600	54358660	18830	18840	18840	18830	18
522	20240422	102500	54019560	18840	18820	18840	18820	70
523	20240422	102400	52701820	18820	18810	18820	18810	9
524	20240422	102300	52532520	18800	18780	18800	18780	109
525	20240422	102200	50484040	18780	18780	18780	18780	0
526	20240422	102100	50484040	18780	18780	18780	18780	0
527	20240422	102000	50484040	18780	18790	18790	18780	18
528	20240422	101900	50145840	18790	18790	18790	18790	0
529	20240422	101800	50145840	18790	18790	18790	18790	12
530	20240422	101700	49920360	18790	18790	18790	18790	2
531	20240422	101600	49882780	18790	18790	18790	18790	0
532	20240422	101500	49882780	18790	18790	18800	18780	117
533	20240422	101400	47684730	18790	18790	18790	18790	0
534	20240422	101300	47684730	18790	18790	18790	18790	1
535	20240422	101200	47665940	18780	18790	18790	18780	3
536	20240422	101100	47609590	18790	18790	18790	18790	0
537	20240422	101000	47609590	18790	18790	18790	18790	1
538	20240422	100900	47590800	18800	18790	18800	18790	22
539	20240422	100800	47177410	18780	18770	18790	18770	188
540	20240422	100700	43647170	18770	18770	18770	18770	2
541	20240422	100600	43609630	18770	18770	18770	18770	0
542	20240422	100500	43609630	18770	18770	18770	18770	5
543	20240422	100400	43515780	18760	18760	18760	18760	2
544	20240422	100300	43478260	18760	18770	18770	18760	48
545	20240422	100200	42577540	18770	18780	18780	18770	134
546	20240422	100100	40061060	18790	18790	18790	18790	1
547	20240422	100000	40042270	18790	18790	18790	18790	0
548	20240422	095900	40042270	18790	18780	18790	18780	3
549	20240422	095800	39985920	18790	18790	18790	18790	0
550	20240422	095700	39985920	18790	18790	18790	18790	0
551	20240422	095600	39985920	18790	18790	18790	18780	8
552	20240422	095500	39835630	18790	18790	18790	18790	2
553	20240422	095400	39798050	18790	18790	18790	18790	15
554	20240422	095300	39516200	18790	18790	18790	18790	2
555	20240422	095200	39478620	18790	18790	18790	18790	3
556	20240422	095100	39422250	18790	18810	18810	18790	47
557	20240422	095000	38538580	18810	18810	18820	18810	13
558	20240422	094900	38293960	18820	18790	18820	18790	178
559	20240422	094800	34947780	18790	18780	18790	18780	14
560	20240422	094700	34684840	18790	18790	18790	18790	2
561	20240422	094600	34647260	18770	18780	18790	18770	16
562	20240422	094500	34346830	18780	18780	18780	18780	10
563	20240422	094400	34159030	18790	18790	18790	18790	7
564	20240422	094300	34027500	18780	18790	18790	18780	23
565	20240422	094200	33595530	18790	18800	18800	18790	13
566	20240422	094100	33351200	18800	18800	18800	18800	0
567	20240422	094000	33351200	18800	18810	18810	18800	11
568	20240422	093900	33144320	18810	18830	18830	18810	41
569	20240422	093800	32372510	18830	18830	18830	18830	0
570	20240422	093700	32372510	18830	18870	18870	18830	94
571	20240422	093600	30599460	18880	18880	18880	18880	0
572	20240422	093500	30599460	18880	18880	18880	18880	4
573	20240422	093400	30523940	18880	18880	18880	18880	12
574	20240422	093300	30297380	18890	18890	18890	18890	0
575	20240422	093200	30297380	18890	18840	18890	18840	16
576	20240422	093100	29995780	18850	18850	18850	18850	0
577	20240422	093000	29995780	18850	18880	18880	18850	10
578	20240422	092900	29807030	18890	18880	18890	18870	5
579	20240422	092800	29712640	18870	18820	18880	18820	59
580	20240422	092700	28600900	18830	18860	18860	18830	70
581	20240422	092600	27281740	18870	18870	18870	18870	3
582	20240422	092500	27225130	18880	18890	18890	18880	10
583	20240422	092400	27036250	18900	18900	18900	18890	84
584	20240422	092300	25448870	18900	18900	18900	18900	2
585	20240422	092200	25411070	18900	18890	18900	18890	33
586	20240422	092100	24787380	18890	18890	18890	18890	8
587	20240422	092000	24636260	18880	18880	18880	18880	1
588	20240422	091900	24617380	18900	18870	18900	18870	221
589	20240422	091800	20445060	18860	18860	18860	18860	0
590	20240422	091700	20445060	18860	18860	18860	18860	16
591	20240422	091600	20143300	18870	18820	18870	18820	139
592	20240422	091500	17523620	18810	18790	18810	18780	479
593	20240422	091400	8519530	18790	18790	18790	18790	0
594	20240422	091300	8519530	18790	18780	18790	18780	16
595	20240422	091200	8218910	18780	18780	18780	18780	1
596	20240422	091100	8200130	18790	18790	18790	18790	4
597	20240422	091000	8124970	18780	18790	18790	18780	8
598	20240422	090900	7974660	18780	18830	18830	18780	13
599	20240422	090800	7730310	18840	18840	18840	18840	11
600	20240422	090700	7523070	18840	18830	18840	18830	10
601	20240422	090600	7334760	18830	18840	18840	18710	31
602	20240422	090500	6751960	18680	18680	18680	18680	0
603	20240422	090400	6751960	18680	18680	18850	18680	122
604	20240422	090300	4461420	18670	18670	18670	18660	47
605	20240422	090200	3584130	18680	18680	18680	18680	6
606	20240422	090100	3472050	18690	18690	18690	18690	31
607	20240422	090000	2892660	18660	18660	18660	18660	143