KissMeData/036190/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	191900	96390400	27100	27100	27100	27100	77
3	20240422	191800	96390400	27100	27100	27100	27100	0
4	20240422	191700	96390400	27100	27100	27100	27100	0
5	20240422	191600	96390400	27100	27100	27100	27100	0
6	20240422	191500	96390400	27100	27100	27100	27100	0
7	20240422	191400	96390400	27100	27100	27100	27100	0
8	20240422	191300	96390400	27100	27100	27100	27100	0
9	20240422	191200	96390400	27100	27100	27100	27100	0
10	20240422	191100	96390400	27100	27100	27100	27100	0
11	20240422	191000	96390400	27100	27100	27100	27100	0
12	20240422	190900	96390400	27100	27100	27100	27100	0
13	20240422	190800	96390400	27100	27100	27100	27100	0
14	20240422	190700	96390400	27100	27100	27100	27100	0
15	20240422	190600	96390400	27100	27100	27100	27100	0
16	20240422	190500	96390400	27100	27100	27100	27100	0
17	20240422	190400	96390400	27100	27100	27100	27100	0
18	20240422	190300	96390400	27100	27100	27100	27100	0
19	20240422	190200	96390400	27100	27100	27100	27100	0
20	20240422	190100	96390400	27100	27100	27100	27100	0
21	20240422	190000	96390400	27100	27100	27100	27100	0
22	20240422	185900	96390400	27100	27100	27100	27100	0
23	20240422	185800	96390400	27100	27100	27100	27100	0
24	20240422	185700	96390400	27100	27100	27100	27100	0
25	20240422	185600	96390400	27100	27100	27100	27100	0
26	20240422	185500	96390400	27100	27100	27100	27100	0
27	20240422	185400	96390400	27100	27100	27100	27100	0
28	20240422	185300	96390400	27100	27100	27100	27100	0
29	20240422	185200	96390400	27100	27100	27100	27100	0
30	20240422	185100	96390400	27100	27100	27100	27100	0
31	20240422	185000	96390400	27100	27100	27100	27100	0
32	20240422	184900	96390400	27100	27100	27100	27100	77
33	20240422	184800	96390400	27100	27100	27100	27100	0
34	20240422	184700	96390400	27100	27100	27100	27100	0
35	20240422	184600	96390400	27100	27100	27100	27100	0
36	20240422	184500	96390400	27100	27100	27100	27100	0
37	20240422	184400	96390400	27100	27100	27100	27100	0
38	20240422	184300	96390400	27100	27100	27100	27100	0
39	20240422	184200	96390400	27100	27100	27100	27100	0
40	20240422	184100	96390400	27100	27100	27100	27100	0
41	20240422	184000	96390400	27100	27100	27100	27100	0
42	20240422	183900	96390400	27100	27100	27100	27100	0
43	20240422	183800	96390400	27100	27100	27100	27100	0
44	20240422	183700	96390400	27100	27100	27100	27100	0
45	20240422	183600	96390400	27100	27100	27100	27100	0
46	20240422	183500	96390400	27100	27100	27100	27100	0
47	20240422	183400	96390400	27100	27100	27100	27100	0
48	20240422	183300	96390400	27100	27100	27100	27100	0
49	20240422	183200	96390400	27100	27100	27100	27100	0
50	20240422	183100	96390400	27100	27100	27100	27100	0
51	20240422	183000	96390400	27100	27100	27100	27100	0
52	20240422	182900	96390400	27100	27100	27100	27100	0
53	20240422	182800	96390400	27100	27100	27100	27100	0
54	20240422	182700	96390400	27100	27100	27100	27100	0
55	20240422	182600	96390400	27100	27100	27100	27100	0
56	20240422	182500	96390400	27100	27100	27100	27100	0
57	20240422	182400	96390400	27100	27100	27100	27100	0
58	20240422	182300	96390400	27100	27100	27100	27100	0
59	20240422	182200	96390400	27100	27100	27100	27100	0
60	20240422	182100	96390400	27100	27100	27100	27100	0
61	20240422	182000	96390400	27100	27100	27100	27100	0
62	20240422	181900	96390400	27100	27100	27100	27100	77
63	20240422	181800	96390400	27100	27100	27100	27100	0
64	20240422	181700	96390400	27100	27100	27100	27100	0
65	20240422	181600	96390400	27100	27100	27100	27100	0
66	20240422	181500	96390400	27100	27100	27100	27100	0
67	20240422	181400	96390400	27100	27100	27100	27100	0
68	20240422	181300	96390400	27100	27100	27100	27100	0
69	20240422	181200	96390400	27100	27100	27100	27100	0
70	20240422	181100	96390400	27100	27100	27100	27100	0
71	20240422	181000	96390400	27100	27100	27100	27100	0
72	20240422	180900	96390400	27100	27100	27100	27100	0
73	20240422	180800	96390400	27100	27100	27100	27100	0
74	20240422	180700	96390400	27100	27100	27100	27100	0
75	20240422	180600	96390400	27100	27100	27100	27100	0
76	20240422	180500	96390400	27100	27100	27100	27100	0
77	20240422	180400	96390400	27100	27100	27100	27100	0
78	20240422	180300	96390400	27100	27100	27100	27100	0
79	20240422	180200	96390400	27100	27100	27100	27100	0
80	20240422	180100	96390400	27100	27100	27100	27100	0
81	20240422	180000	96390400	27100	27100	27100	27100	0
82	20240422	175900	96390400	27100	27100	27100	27100	0
83	20240422	175800	96390400	27100	27100	27100	27100	0
84	20240422	175700	96390400	27100	27100	27100	27100	0
85	20240422	175600	96390400	27100	27100	27100	27100	0
86	20240422	175500	96390400	27100	27100	27100	27100	0
87	20240422	175400	96390400	27100	27100	27100	27100	0
88	20240422	175300	96390400	27100	27100	27100	27100	0
89	20240422	175200	96390400	27100	27100	27100	27100	0
90	20240422	175100	96390400	27100	27100	27100	27100	0
91	20240422	175000	96390400	27100	27100	27100	27100	0
92	20240422	174900	96390400	27100	27100	27100	27100	77
93	20240422	174800	96390400	27100	27100	27100	27100	0
94	20240422	174700	96390400	27100	27100	27100	27100	0
95	20240422	174600	96390400	27100	27100	27100	27100	0
96	20240422	174500	96390400	27100	27100	27100	27100	0
97	20240422	174400	96390400	27100	27100	27100	27100	0
98	20240422	174300	96390400	27100	27100	27100	27100	0
99	20240422	174200	96390400	27100	27100	27100	27100	0
100	20240422	174100	96390400	27100	27100	27100	27100	0
101	20240422	174000	96390400	27100	27100	27100	27100	0
102	20240422	173900	96390400	27100	27100	27100	27100	0
103	20240422	173800	96390400	27100	27100	27100	27100	0
104	20240422	173700	96390400	27100	27100	27100	27100	0
105	20240422	173600	96390400	27100	27100	27100	27100	0
106	20240422	173500	96390400	27100	27100	27100	27100	0
107	20240422	173400	96390400	27100	27100	27100	27100	0
108	20240422	173300	96390400	27100	27100	27100	27100	0
109	20240422	173200	96390400	27100	27100	27100	27100	0
110	20240422	173100	96390400	27100	27100	27100	27100	0
111	20240422	173000	96390400	27100	27100	27100	27100	0
112	20240422	172900	96390400	27100	27100	27100	27100	0
113	20240422	172800	96390400	27100	27100	27100	27100	0
114	20240422	172700	96390400	27100	27100	27100	27100	0
115	20240422	172600	96390400	27100	27100	27100	27100	0
116	20240422	172500	96390400	27100	27100	27100	27100	0
117	20240422	172400	96390400	27100	27100	27100	27100	0
118	20240422	172300	96390400	27100	27100	27100	27100	0
119	20240422	172200	96390400	27100	27100	27100	27100	0
120	20240422	172100	96390400	27100	27100	27100	27100	0
121	20240422	172000	96390400	27100	27100	27100	27100	0
122	20240422	171900	96390400	27100	27100	27100	27100	77
123	20240422	171800	96390400	27100	27100	27100	27100	0
124	20240422	171700	96390400	27100	27100	27100	27100	0
125	20240422	171600	96390400	27100	27100	27100	27100	0
126	20240422	171500	96390400	27100	27100	27100	27100	0
127	20240422	171400	96390400	27100	27100	27100	27100	0
128	20240422	171300	96390400	27100	27100	27100	27100	0
129	20240422	171200	96390400	27100	27100	27100	27100	0
130	20240422	171100	96390400	27100	27100	27100	27100	0
131	20240422	171000	96390400	27100	27100	27100	27100	0
132	20240422	170900	96390400	27100	27100	27100	27100	0
133	20240422	170800	96390400	27100	27100	27100	27100	0
134	20240422	170700	96390400	27100	27100	27100	27100	0
135	20240422	170600	96390400	27100	27100	27100	27100	0
136	20240422	170500	96390400	27100	27100	27100	27100	0
137	20240422	170400	96390400	27100	27100	27100	27100	0
138	20240422	170300	96390400	27100	27100	27100	27100	0
139	20240422	170200	96390400	27100	27100	27100	27100	0
140	20240422	170100	96390400	27100	27100	27100	27100	0
141	20240422	170000	96390400	27100	27100	27100	27100	0
142	20240422	165900	96390400	27100	27100	27100	27100	0
143	20240422	165800	96390400	27100	27100	27100	27100	0
144	20240422	165700	96390400	27100	27100	27100	27100	0
145	20240422	165600	96390400	27100	27100	27100	27100	0
146	20240422	165500	96390400	27100	27100	27100	27100	0
147	20240422	165400	96390400	27100	27100	27100	27100	0
148	20240422	165300	96390400	27100	27100	27100	27100	0
149	20240422	165200	96390400	27100	27100	27100	27100	0
150	20240422	165100	96390400	27100	27100	27100	27100	0
151	20240422	165000	96390400	27100	27100	27100	27100	0
152	20240422	164900	96390400	27100	27100	27100	27100	77
153	20240422	164800	96390400	27100	27100	27100	27100	0
154	20240422	164700	96390400	27100	27100	27100	27100	0
155	20240422	164600	96390400	27100	27100	27100	27100	0
156	20240422	164500	96390400	27100	27100	27100	27100	0
157	20240422	164400	96390400	27100	27100	27100	27100	0
158	20240422	164300	96390400	27100	27100	27100	27100	0
159	20240422	164200	96390400	27100	27100	27100	27100	0
160	20240422	164100	96390400	27100	27100	27100	27100	0
161	20240422	164000	96390400	27100	27100	27100	27100	0
162	20240422	163900	96390400	27100	27100	27100	27100	0
163	20240422	163800	96390400	27100	27100	27100	27100	0
164	20240422	163700	96390400	27100	27100	27100	27100	0
165	20240422	163600	96390400	27100	27100	27100	27100	0
166	20240422	163500	96390400	27100	27100	27100	27100	0
167	20240422	163400	96390400	27100	27100	27100	27100	0
168	20240422	163300	96390400	27100	27100	27100	27100	0
169	20240422	163200	96390400	27100	27100	27100	27100	0
170	20240422	163100	96390400	27100	27100	27100	27100	0
171	20240422	163000	96390400	27100	27100	27100	27100	0
172	20240422	162900	96390400	27100	27100	27100	27100	0
173	20240422	162800	96390400	27100	27100	27100	27100	0
174	20240422	162700	96390400	27100	27100	27100	27100	0
175	20240422	162600	96390400	27100	27100	27100	27100	0
176	20240422	162500	96390400	27100	27100	27100	27100	0
177	20240422	162400	96390400	27100	27100	27100	27100	0
178	20240422	162300	96390400	27100	27100	27100	27100	0
179	20240422	162200	96390400	27100	27100	27100	27100	0
180	20240422	162100	96390400	27100	27100	27100	27100	0
181	20240422	162000	96390400	27100	27100	27100	27100	0
182	20240422	161900	96390400	27100	27100	27100	27100	77
183	20240422	161800	96390400	27100	27100	27100	27100	0
184	20240422	161700	96390400	27100	27100	27100	27100	0
185	20240422	161600	96390400	27100	27100	27100	27100	0
186	20240422	161500	96390400	27100	27100	27100	27100	0
187	20240422	161400	96390400	27100	27100	27100	27100	0
188	20240422	161300	96390400	27100	27100	27100	27100	0
189	20240422	161200	96390400	27100	27100	27100	27100	0
190	20240422	161100	96390400	27100	27100	27100	27100	0
191	20240422	161000	96390400	27100	27100	27100	27100	0
192	20240422	160900	96390400	27100	27100	27100	27100	0
193	20240422	160800	96390400	27100	27100	27100	27100	0
194	20240422	160700	96390400	27100	27100	27100	27100	0
195	20240422	160600	96390400	27100	27100	27100	27100	0
196	20240422	160500	96390400	27100	27100	27100	27100	0
197	20240422	160400	96390400	27100	27100	27100	27100	0
198	20240422	160300	96390400	27100	27100	27100	27100	0
199	20240422	160200	96390400	27100	27100	27100	27100	0
200	20240422	160100	96390400	27100	27100	27100	27100	0
201	20240422	160000	96390400	27100	27100	27100	27100	0
202	20240422	155900	96390400	27100	27100	27100	27100	0
203	20240422	155800	96390400	27100	27100	27100	27100	0
204	20240422	155700	96390400	27100	27100	27100	27100	0
205	20240422	155600	96390400	27100	27100	27100	27100	0
206	20240422	155500	96390400	27100	27100	27100	27100	0
207	20240422	155400	96390400	27100	27100	27100	27100	0
208	20240422	155300	96390400	27100	27100	27100	27100	0
209	20240422	155200	96390400	27100	27100	27100	27100	0
210	20240422	155100	96390400	27100	27100	27100	27100	0
211	20240422	155000	96390400	27100	27100	27100	27100	0
212	20240422	154900	96390400	27100	27100	27100	27100	77
213	20240422	154800	96390400	27100	27100	27100	27100	0
214	20240422	154700	96390400	27100	27100	27100	27100	0
215	20240422	154600	96390400	27100	27100	27100	27100	0
216	20240422	154500	96390400	27100	27100	27100	27100	0
217	20240422	154400	96390400	27100	27100	27100	27100	0
218	20240422	154300	96390400	27100	27100	27100	27100	0
219	20240422	154200	96390400	27100	27100	27100	27100	0
220	20240422	154100	96390400	27100	27100	27100	27100	0
221	20240422	154000	96390400	27100	27100	27100	27100	0
222	20240422	153900	96390400	27100	27100	27100	27100	0
223	20240422	153800	96390400	27100	27100	27100	27100	0
224	20240422	153700	96390400	27100	27100	27100	27100	0
225	20240422	153600	96390400	27100	27100	27100	27100	0
226	20240422	153500	96390400	27100	27100	27100	27100	0
227	20240422	153400	96390400	27100	27100	27100	27100	0
228	20240422	153300	96390400	27100	27100	27100	27100	0
229	20240422	153200	96390400	27100	27100	27100	27100	0
230	20240422	153100	96390400	27100	27100	27100	27100	0
231	20240422	153000	96390400	27100	27100	27100	27100	77
232	20240422	152900	94303700	27150	27150	27150	27150	0
233	20240422	152800	94303700	27150	27150	27150	27150	0
234	20240422	152700	94303700	27150	27150	27150	27150	0
235	20240422	152600	94303700	27150	27150	27150	27150	0
236	20240422	152500	94303700	27150	27150	27150	27150	0
237	20240422	152400	94303700	27150	27150	27150	27150	0
238	20240422	152300	94303700	27150	27150	27150	27150	0
239	20240422	152200	94303700	27150	27150	27150	27150	0
240	20240422	152100	94303700	27150	27150	27150	27150	0
241	20240422	152000	94303700	27150	27150	27150	27150	0
242	20240422	151900	94303700	27150	27150	27150	27150	0
243	20240422	151800	94303700	27150	27150	27150	27150	0
244	20240422	151700	94303700	27150	27150	27150	27150	0
245	20240422	151600	94303700	27150	27150	27150	27150	461
246	20240422	151500	81787550	27150	27150	27150	27150	0
247	20240422	151400	81787550	27150	27150	27150	27150	0
248	20240422	151300	81787550	27150	27150	27150	27150	0
249	20240422	151200	81787550	27150	27150	27150	27150	0
250	20240422	151100	81787550	27150	27150	27150	27150	10
251	20240422	151000	81516050	27100	27100	27100	27100	0
252	20240422	150900	81516050	27100	27100	27100	27100	0
253	20240422	150800	81516050	27100	27100	27100	27100	0
254	20240422	150700	81516050	27100	27100	27100	27100	80
255	20240422	150600	79348050	27100	27100	27100	27100	100
256	20240422	150500	76638050	27100	27100	27100	27100	0
257	20240422	150400	76638050	27100	27100	27100	27100	0
258	20240422	150300	76638050	27100	27100	27100	27100	0
259	20240422	150200	76638050	27100	27100	27100	27100	0
260	20240422	150100	76638050	27100	27100	27100	27100	0
261	20240422	150000	76638050	27100	27100	27100	27100	58
262	20240422	145900	75066250	27100	27100	27100	27100	5
263	20240422	145800	74930750	27200	27200	27200	27200	10
264	20240422	145700	74658750	27100	27100	27100	27100	0
265	20240422	145600	74658750	27100	27100	27100	27100	0
266	20240422	145500	74658750	27100	27100	27100	27100	0
267	20240422	145400	74658750	27100	27100	27100	27100	0
268	20240422	145300	74658750	27100	27100	27100	27100	0
269	20240422	145200	74658750	27100	27100	27100	27100	0
270	20240422	145100	74658750	27100	27100	27100	27100	1
271	20240422	145000	74631650	27200	27200	27200	27200	0
272	20240422	144900	74631650	27200	27200	27200	27200	0
273	20240422	144800	74631650	27200	27200	27200	27200	0
274	20240422	144700	74631650	27200	27200	27200	27200	0
275	20240422	144600	74631650	27200	27200	27200	27200	10
276	20240422	144500	74359650	27100	27100	27100	27100	0
277	20240422	144400	74359650	27100	27100	27100	27100	0
278	20240422	144300	74359650	27100	27100	27100	27100	0
279	20240422	144200	74359650	27100	27100	27100	27100	0
280	20240422	144100	74359650	27100	27100	27100	27100	90
281	20240422	144000	71920650	27200	27200	27200	27200	0
282	20240422	143900	71920650	27200	27200	27200	27200	0
283	20240422	143800	71920650	27200	27200	27200	27200	0
284	20240422	143700	71920650	27200	27200	27200	27200	0
285	20240422	143600	71920650	27200	27200	27200	27200	0
286	20240422	143500	71920650	27200	27200	27200	27200	0
287	20240422	143400	71920650	27200	27200	27200	27200	1
288	20240422	143300	71893450	27200	27200	27200	27200	0
289	20240422	143200	71893450	27200	27200	27200	27200	0
290	20240422	143100	71893450	27200	27200	27200	27200	0
291	20240422	143000	71893450	27200	27200	27200	27200	0
292	20240422	142900	71893450	27200	27200	27200	27200	0
293	20240422	142800	71893450	27200	27200	27200	27200	0
294	20240422	142700	71893450	27200	27200	27200	27200	0
295	20240422	142600	71893450	27200	27200	27200	27200	0
296	20240422	142500	71893450	27200	27200	27200	27200	0
297	20240422	142400	71893450	27200	27200	27200	27200	0
298	20240422	142300	71893450	27200	27200	27200	27200	0
299	20240422	142200	71893450	27200	27200	27200	27200	0
300	20240422	142100	71893450	27200	27200	27200	27200	0
301	20240422	142000	71893450	27200	27200	27200	27200	0
302	20240422	141900	71893450	27200	27200	27200	27200	0
303	20240422	141800	71893450	27200	27200	27200	27200	0
304	20240422	141700	71893450	27200	27200	27200	27200	0
305	20240422	141600	71893450	27200	27200	27200	27200	0
306	20240422	141500	71893450	27200	27200	27200	27200	0
307	20240422	141400	71893450	27200	27200	27200	27200	0
308	20240422	141300	71893450	27200	27200	27200	27200	0
309	20240422	141200	71893450	27200	27200	27200	27200	0
310	20240422	141100	71893450	27200	27200	27200	27200	0
311	20240422	141000	71893450	27200	27200	27200	27200	346
312	20240422	140900	62482250	27200	27200	27200	27200	0
313	20240422	140800	62482250	27200	27200	27200	27200	0
314	20240422	140700	62482250	27200	27200	27200	27200	0
315	20240422	140600	62482250	27200	27200	27200	27200	0
316	20240422	140500	62482250	27200	27200	27200	27200	0
317	20240422	140400	62482250	27200	27200	27200	27200	0
318	20240422	140300	62482250	27200	27200	27200	27200	0
319	20240422	140200	62482250	27200	27200	27200	27200	0
320	20240422	140100	62482250	27200	27200	27200	27200	0
321	20240422	140000	62482250	27200	27200	27200	27200	0
322	20240422	135900	62482250	27200	27200	27200	27200	0
323	20240422	135800	62482250	27200	27200	27200	27200	0
324	20240422	135700	62482250	27200	27200	27200	27200	0
325	20240422	135600	62482250	27200	27200	27200	27200	0
326	20240422	135500	62482250	27200	27200	27200	27200	1
327	20240422	135400	62455050	27200	27200	27200	27200	4
328	20240422	135300	62346250	27200	27200	27200	27200	0
329	20240422	135200	62346250	27200	27200	27200	27200	0
330	20240422	135100	62346250	27200	27200	27200	27200	0
331	20240422	135000	62346250	27200	27200	27200	27200	0
332	20240422	134900	62346250	27200	27200	27200	27200	0
333	20240422	134800	62346250	27200	27200	27200	27200	0
334	20240422	134700	62346250	27200	27200	27200	27200	0
335	20240422	134600	62346250	27200	27200	27200	27200	1
336	20240422	134500	62319050	27200	27200	27200	27200	0
337	20240422	134400	62319050	27200	27200	27200	27200	48
338	20240422	134300	61013450	27200	27200	27200	27200	0
339	20240422	134200	61013450	27200	27200	27200	27200	0
340	20240422	134100	61013450	27200	27200	27200	27200	0
341	20240422	134000	61013450	27200	27200	27200	27200	0
342	20240422	133900	61013450	27200	27200	27200	27200	0
343	20240422	133800	61013450	27200	27200	27200	27200	0
344	20240422	133700	61013450	27200	27200	27200	27200	0
345	20240422	133600	61013450	27200	27200	27200	27200	0
346	20240422	133500	61013450	27200	27200	27200	27200	0
347	20240422	133400	61013450	27200	27200	27200	27200	1
348	20240422	133300	60986250	27100	27100	27100	27100	0
349	20240422	133200	60986250	27100	27100	27100	27100	0
350	20240422	133100	60986250	27100	27100	27100	27100	11
351	20240422	133000	60688150	27200	27200	27200	27200	0
352	20240422	132900	60688150	27200	27200	27200	27200	0
353	20240422	132800	60688150	27200	27200	27200	27200	0
354	20240422	132700	60688150	27200	27200	27200	27200	0
355	20240422	132600	60688150	27200	27200	27200	27200	0
356	20240422	132500	60688150	27200	27200	27200	27200	0
357	20240422	132400	60688150	27200	27200	27200	27200	0
358	20240422	132300	60688150	27200	27200	27200	27200	0
359	20240422	132200	60688150	27200	27200	27200	27200	0
360	20240422	132100	60688150	27200	27200	27200	27200	0
361	20240422	132000	60688150	27200	27200	27200	27200	0
362	20240422	131900	60688150	27200	27200	27200	27200	0
363	20240422	131800	60688150	27200	27200	27200	27200	0
364	20240422	131700	60688150	27200	27200	27200	27200	0
365	20240422	131600	60688150	27200	27200	27200	27200	10
366	20240422	131500	60416150	27200	27200	27200	27200	0
367	20240422	131400	60416150	27200	27200	27200	27200	0
368	20240422	131300	60416150	27200	27200	27200	27200	0
369	20240422	131200	60416150	27200	27200	27200	27200	0
370	20240422	131100	60416150	27200	27200	27200	27200	0
371	20240422	131000	60416150	27200	27200	27200	27200	0
372	20240422	130900	60416150	27200	27200	27200	27200	0
373	20240422	130800	60416150	27200	27200	27200	27200	0
374	20240422	130700	60416150	27200	27200	27200	27200	0
375	20240422	130600	60416150	27200	27200	27200	27200	0
376	20240422	130500	60416150	27200	27200	27200	27200	0
377	20240422	130400	60416150	27200	27200	27200	27200	0
378	20240422	130300	60416150	27200	27200	27200	27200	4
379	20240422	130200	60307350	27200	27200	27200	27200	0
380	20240422	130100	60307350	27200	27200	27200	27200	0
381	20240422	130000	60307350	27200	27200	27200	27200	0
382	20240422	125900	60307350	27200	27200	27200	27200	0
383	20240422	125800	60307350	27200	27200	27200	27200	16
384	20240422	125700	59872150	27100	27100	27100	27100	0
385	20240422	125600	59872150	27100	27100	27100	27100	0
386	20240422	125500	59872150	27100	27100	27100	27100	0
387	20240422	125400	59872150	27100	27100	27100	27100	0
388	20240422	125300	59872150	27100	27100	27100	27100	0
389	20240422	125200	59872150	27100	27100	27100	27100	0
390	20240422	125100	59872150	27100	27100	27100	27100	0
391	20240422	125000	59872150	27100	27100	27100	27100	0
392	20240422	124900	59872150	27100	27100	27100	27100	0
393	20240422	124800	59872150	27100	27100	27100	27100	0
394	20240422	124700	59872150	27100	27100	27100	27100	0
395	20240422	124600	59872150	27100	27100	27100	27100	0
396	20240422	124500	59872150	27100	27100	27100	27100	0
397	20240422	124400	59872150	27100	27100	27100	27100	0
398	20240422	124300	59872150	27100	27100	27100	27100	9
399	20240422	124200	59628250	27150	27150	27150	27150	0
400	20240422	124100	59628250	27150	27150	27150	27150	0
401	20240422	124000	59628250	27150	27150	27150	27150	0
402	20240422	123900	59628250	27150	27150	27150	27150	0
403	20240422	123800	59628250	27150	27150	27150	27150	0
404	20240422	123700	59628250	27150	27150	27150	27150	0
405	20240422	123600	59628250	27150	27150	27150	27150	0
406	20240422	123500	59628250	27150	27150	27150	27150	72
407	20240422	123400	57673450	27200	27200	27200	27200	0
408	20240422	123300	57673450	27200	27200	27200	27200	0
409	20240422	123200	57673450	27200	27200	27200	27200	0
410	20240422	123100	57673450	27200	27200	27200	27200	0
411	20240422	123000	57673450	27200	27200	27200	27200	0
412	20240422	122900	57673450	27200	27200	27200	27200	0
413	20240422	122800	57673450	27200	27200	27200	27200	0
414	20240422	122700	57673450	27200	27200	27200	27200	1
415	20240422	122600	57646250	27100	27100	27100	27100	0
416	20240422	122500	57646250	27100	27100	27100	27100	0
417	20240422	122400	57646250	27100	27100	27100	27100	0
418	20240422	122300	57646250	27100	27100	27100	27100	0
419	20240422	122200	57646250	27100	27100	27100	27100	0
420	20240422	122100	57646250	27100	27100	27100	27100	0
421	20240422	122000	57646250	27100	27100	27100	27100	0
422	20240422	121900	57646250	27100	27100	27100	27100	95
423	20240422	121800	55071750	27100	27100	27100	27100	0
424	20240422	121700	55071750	27100	27100	27100	27100	0
425	20240422	121600	55071750	27100	27100	27100	27100	1
426	20240422	121500	55044650	27100	27100	27100	27100	0
427	20240422	121400	55044650	27100	27100	27100	27100	0
428	20240422	121300	55044650	27100	27100	27100	27100	0
429	20240422	121200	55044650	27100	27100	27100	27100	0
430	20240422	121100	55044650	27100	27100	27100	27100	0
431	20240422	121000	55044650	27100	27100	27100	27100	0
432	20240422	120900	55044650	27100	27100	27100	27100	0
433	20240422	120800	55044650	27100	27100	27100	27100	0
434	20240422	120700	55044650	27100	27100	27100	27100	0
435	20240422	120600	55044650	27100	27100	27100	27100	0
436	20240422	120500	55044650	27100	27100	27100	27100	0
437	20240422	120400	55044650	27100	27100	27100	27100	10
438	20240422	120300	54773650	27000	27000	27000	27000	0
439	20240422	120200	54773650	27000	27000	27000	27000	0
440	20240422	120100	54773650	27000	27000	27000	27000	0
441	20240422	120000	54773650	27000	27000	27000	27000	0
442	20240422	115900	54773650	27000	27000	27000	27000	0
443	20240422	115800	54773650	27000	27000	27000	27000	0
444	20240422	115700	54773650	27000	27000	27000	27000	0
445	20240422	115600	54773650	27000	27000	27000	27000	0
446	20240422	115500	54773650	27000	27000	27000	27000	0
447	20240422	115400	54773650	27000	27000	27000	27000	0
448	20240422	115300	54773650	27000	27000	27000	27000	0
449	20240422	115200	54773650	27000	27000	27000	27000	0
450	20240422	115100	54773650	27000	27000	27000	27000	0
451	20240422	115000	54773650	27000	27000	27000	27000	0
452	20240422	114900	54773650	27000	27000	27000	27000	0
453	20240422	114800	54773650	27000	27000	27000	27000	0
454	20240422	114700	54773650	27000	27000	27000	27000	0
455	20240422	114600	54773650	27000	27000	27000	27000	0
456	20240422	114500	54773650	27000	27000	27000	27000	0
457	20240422	114400	54773650	27000	27000	27000	27000	0
458	20240422	114300	54773650	27000	27000	27000	27000	104
459	20240422	114200	51965650	27000	27000	27000	27000	0
460	20240422	114100	51965650	27000	27000	27000	27000	0
461	20240422	114000	51965650	27000	27000	27000	27000	0
462	20240422	113900	51965650	27000	27000	27000	27000	0
463	20240422	113800	51965650	27000	27000	27000	27000	0
464	20240422	113700	51965650	27000	27000	27000	27000	0
465	20240422	113600	51965650	27000	27000	27000	27000	0
466	20240422	113500	51965650	27000	27000	27000	27000	0
467	20240422	113400	51965650	27000	27000	27000	27000	0
468	20240422	113300	51965650	27000	27000	27000	27000	0
469	20240422	113200	51965650	27000	27000	27000	27000	0
470	20240422	113100	51965650	27000	27000	27000	27000	0
471	20240422	113000	51965650	27000	27000	27000	27000	0
472	20240422	112900	51965650	27000	27000	27000	27000	0
473	20240422	112800	51965650	27000	27000	27000	27000	0
474	20240422	112700	51965650	27000	27000	27000	27000	0
475	20240422	112600	51965650	27000	27000	27000	27000	0
476	20240422	112500	51965650	27000	27000	27000	27000	0
477	20240422	112400	51965650	27000	27000	27000	27000	0
478	20240422	112300	51965650	27000	27000	27000	27000	0
479	20240422	112200	51965650	27000	27000	27000	27000	0
480	20240422	112100	51965650	27000	27000	27000	27000	1
481	20240422	112000	51938650	27100	27100	27100	27100	0
482	20240422	111900	51938650	27100	27100	27100	27100	20
483	20240422	111800	51396650	27100	27100	27100	27100	0
484	20240422	111700	51396650	27100	27100	27100	27100	0
485	20240422	111600	51396650	27100	27100	27100	27100	0
486	20240422	111500	51396650	27100	27100	27100	27100	0
487	20240422	111400	51396650	27100	27100	27100	27100	0
488	20240422	111300	51396650	27100	27100	27100	27100	0
489	20240422	111200	51396650	27100	27100	27100	27100	0
490	20240422	111100	51396650	27100	27100	27100	27100	0
491	20240422	111000	51396650	27100	27100	27100	27100	0
492	20240422	110900	51396650	27100	27100	27100	27100	8
493	20240422	110800	51179850	27100	27100	27100	27100	0
494	20240422	110700	51179850	27100	27100	27100	27100	0
495	20240422	110600	51179850	27100	27100	27100	27100	0
496	20240422	110500	51179850	27100	27100	27100	27100	0
497	20240422	110400	51179850	27100	27100	27100	27100	0
498	20240422	110300	51179850	27100	27100	27100	27100	0
499	20240422	110200	51179850	27100	27100	27100	27100	0
500	20240422	110100	51179850	27100	27100	27100	27100	0
501	20240422	110000	51179850	27100	27100	27100	27100	0
502	20240422	105900	51179850	27100	27100	27100	27100	0
503	20240422	105800	51179850	27100	27100	27100	27100	18
504	20240422	105700	50692050	27100	27100	27100	27100	0
505	20240422	105600	50692050	27100	27100	27100	27100	3
506	20240422	105500	50610750	27000	27000	27000	27000	0
507	20240422	105400	50610750	27000	27000	27000	27000	0
508	20240422	105300	50610750	27000	27050	27050	27000	100
509	20240422	105200	47908050	27050	27050	27050	27050	0
510	20240422	105100	47908050	27050	27050	27050	27050	0
511	20240422	105000	47908050	27050	27050	27050	27050	0
512	20240422	104900	47908050	27050	27050	27050	27050	0
513	20240422	104800	47908050	27050	27050	27050	27050	20
514	20240422	104700	47367050	27050	27050	27050	27050	0
515	20240422	104600	47367050	27050	27050	27050	27050	3
516	20240422	104500	47285900	27100	27100	27100	27100	0
517	20240422	104400	47285900	27100	27100	27100	27100	0
518	20240422	104300	47285900	27100	27100	27100	27100	0
519	20240422	104200	47285900	27100	27100	27100	27100	0
520	20240422	104100	47285900	27100	27100	27100	27100	0
521	20240422	104000	47285900	27100	27100	27100	27100	0
522	20240422	103900	47285900	27100	27100	27100	27100	0
523	20240422	103800	47285900	27100	27100	27100	27100	3
524	20240422	103700	47204600	27000	27000	27000	27000	0
525	20240422	103600	47204600	27000	27000	27000	27000	0
526	20240422	103500	47204600	27000	27000	27000	27000	0
527	20240422	103400	47204600	27000	27000	27000	27000	0
528	20240422	103300	47204600	27000	27000	27000	27000	30
529	20240422	103200	46394600	27000	27000	27000	27000	0
530	20240422	103100	46394600	27000	27000	27000	27000	0
531	20240422	103000	46394600	27000	27050	27050	27000	688
532	20240422	102900	27803700	27250	27250	27250	27250	0
533	20240422	102800	27803700	27250	27250	27250	27250	0
534	20240422	102700	27803700	27250	27250	27250	27250	0
535	20240422	102600	27803700	27250	27250	27250	27250	0
536	20240422	102500	27803700	27250	27250	27250	27250	0
537	20240422	102400	27803700	27250	27250	27250	27250	0
538	20240422	102300	27803700	27250	27250	27250	27250	0
539	20240422	102200	27803700	27250	27250	27250	27250	0
540	20240422	102100	27803700	27250	27250	27250	27250	0
541	20240422	102000	27803700	27250	27250	27250	27250	5
542	20240422	101900	27667450	27100	27100	27100	27100	0
543	20240422	101800	27667450	27100	27100	27100	27100	0
544	20240422	101700	27667450	27100	27100	27100	27100	1
545	20240422	101600	27640350	27100	27100	27100	27100	0
546	20240422	101500	27640350	27100	27100	27100	27100	2
547	20240422	101400	27586150	27250	27250	27250	27250	0
548	20240422	101300	27586150	27250	27250	27250	27250	0
549	20240422	101200	27586150	27250	27250	27250	27250	0
550	20240422	101100	27586150	27250	27250	27250	27250	0
551	20240422	101000	27586150	27250	27250	27250	27250	0
552	20240422	100900	27586150	27250	27250	27250	27250	0
553	20240422	100800	27586150	27250	27250	27250	27250	0
554	20240422	100700	27586150	27250	27250	27250	27250	40
555	20240422	100600	26496150	27250	27250	27250	27250	1
556	20240422	100500	26468900	27250	27250	27250	27250	1
557	20240422	100400	26441650	27250	27250	27250	27250	0
558	20240422	100300	26441650	27250	27250	27250	27250	0
559	20240422	100200	26441650	27250	27200	27250	27200	181
560	20240422	100100	21513150	27200	27200	27200	27200	9
561	20240422	100000	21268350	27200	27200	27200	27200	0
562	20240422	095900	21268350	27200	27200	27200	27200	0
563	20240422	095800	21268350	27200	27200	27200	27200	0
564	20240422	095700	21268350	27200	27200	27200	27200	0
565	20240422	095600	21268350	27200	27200	27200	27200	0
566	20240422	095500	21268350	27200	27200	27200	27200	0
567	20240422	095400	21268350	27200	27200	27200	27200	0
568	20240422	095300	21268350	27200	27200	27200	27200	0
569	20240422	095200	21268350	27200	27200	27200	27200	20
570	20240422	095100	20724350	27200	27200	27200	27200	0
571	20240422	095000	20724350	27200	27200	27200	27200	0
572	20240422	094900	20724350	27200	27200	27200	27200	0
573	20240422	094800	20724350	27200	27200	27200	27200	0
574	20240422	094700	20724350	27200	27200	27200	27200	0
575	20240422	094600	20724350	27200	27200	27200	27200	0
576	20240422	094500	20724350	27200	27200	27200	27200	4
577	20240422	094400	20615550	27200	27200	27200	27200	0
578	20240422	094300	20615550	27200	27200	27200	27200	0
579	20240422	094200	20615550	27200	27150	27200	27150	22
580	20240422	094100	20018100	27200	27200	27200	27200	9
581	20240422	094000	19773300	27050	27050	27050	27050	0
582	20240422	093900	19773300	27050	27050	27050	27050	0
583	20240422	093800	19773300	27050	27050	27050	27050	0
584	20240422	093700	19773300	27050	27050	27050	27050	0
585	20240422	093600	19773300	27050	27050	27050	27050	0
586	20240422	093500	19773300	27050	27050	27050	27050	0
587	20240422	093400	19773300	27050	27050	27050	27050	0
588	20240422	093300	19773300	27050	27050	27050	27050	0
589	20240422	093200	19773300	27050	27050	27050	27050	0
590	20240422	093100	19773300	27050	27050	27050	27050	41
591	20240422	093000	18664250	27050	27050	27050	27050	81
592	20240422	092900	16473200	27050	27000	27050	27000	140
593	20240422	092800	12690200	27000	27000	27000	27000	0
594	20240422	092700	12690200	27000	27000	27000	27000	0
595	20240422	092600	12690200	27000	27000	27000	27000	0
596	20240422	092500	12690200	27000	27000	27000	27000	1
597	20240422	092400	12663200	27000	27000	27000	27000	92
598	20240422	092300	10179200	27000	27000	27000	27000	0
599	20240422	092200	10179200	27000	27000	27000	27000	0
600	20240422	092100	10179200	27000	27000	27000	27000	0
601	20240422	092000	10179200	27000	27000	27000	27000	0
602	20240422	091900	10179200	27000	27000	27000	27000	0
603	20240422	091800	10179200	27000	27000	27000	27000	0
604	20240422	091700	10179200	27000	27000	27000	27000	0
605	20240422	091600	10179200	27000	27000	27000	27000	0
606	20240422	091500	10179200	27000	27000	27000	27000	0
607	20240422	091400	10179200	27000	27000	27000	27000	1
608	20240422	091300	10152200	27000	27000	27000	27000	1
609	20240422	091200	10125200	27000	27000	27000	27000	0
610	20240422	091100	10125200	27000	27000	27000	27000	0
611	20240422	091000	10125200	27000	27000	27000	27000	1
612	20240422	090900	10098200	27000	27000	27000	27000	0
613	20240422	090800	10098200	27000	27000	27000	27000	0
614	20240422	090700	10098200	27000	27000	27000	27000	1
615	20240422	090600	10071200	27000	27000	27000	27000	0
616	20240422	090500	10071200	27000	27000	27000	27000	0
617	20240422	090400	10071200	27000	27000	27000	27000	0
618	20240422	090300	10071200	27000	27000	27000	27000	0
619	20240422	090200	10071200	27000	27000	27000	27000	0
620	20240422	090100	10071200	27000	27000	27000	27000	115
621	20240422	090000	6966200	27050	27000	27050	27000	250