KissMeData/044490/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192700	1044191320	18950	18950	18950	18950	1132
3	20240422	192600	1044191320	18950	18950	18950	18950	0
4	20240422	192500	1044191320	18950	18950	18950	18950	0
5	20240422	192400	1044191320	18950	18950	18950	18950	0
6	20240422	192300	1044191320	18950	18950	18950	18950	0
7	20240422	192200	1044191320	18950	18950	18950	18950	0
8	20240422	192100	1044191320	18950	18950	18950	18950	0
9	20240422	192000	1044191320	18950	18950	18950	18950	0
10	20240422	191900	1044191320	18950	18950	18950	18950	0
11	20240422	191800	1044191320	18950	18950	18950	18950	0
12	20240422	191700	1044191320	18950	18950	18950	18950	0
13	20240422	191600	1044191320	18950	18950	18950	18950	0
14	20240422	191500	1044191320	18950	18950	18950	18950	0
15	20240422	191400	1044191320	18950	18950	18950	18950	0
16	20240422	191300	1044191320	18950	18950	18950	18950	0
17	20240422	191200	1044191320	18950	18950	18950	18950	0
18	20240422	191100	1044191320	18950	18950	18950	18950	0
19	20240422	191000	1044191320	18950	18950	18950	18950	0
20	20240422	190900	1044191320	18950	18950	18950	18950	0
21	20240422	190800	1044191320	18950	18950	18950	18950	0
22	20240422	190700	1044191320	18950	18950	18950	18950	0
23	20240422	190600	1044191320	18950	18950	18950	18950	0
24	20240422	190500	1044191320	18950	18950	18950	18950	0
25	20240422	190400	1044191320	18950	18950	18950	18950	0
26	20240422	190300	1044191320	18950	18950	18950	18950	0
27	20240422	190200	1044191320	18950	18950	18950	18950	0
28	20240422	190100	1044191320	18950	18950	18950	18950	0
29	20240422	190000	1044191320	18950	18950	18950	18950	0
30	20240422	185900	1044191320	18950	18950	18950	18950	0
31	20240422	185800	1044191320	18950	18950	18950	18950	0
32	20240422	185700	1044191320	18950	18950	18950	18950	1132
33	20240422	185600	1044191320	18950	18950	18950	18950	0
34	20240422	185500	1044191320	18950	18950	18950	18950	0
35	20240422	185400	1044191320	18950	18950	18950	18950	0
36	20240422	185300	1044191320	18950	18950	18950	18950	0
37	20240422	185200	1044191320	18950	18950	18950	18950	0
38	20240422	185100	1044191320	18950	18950	18950	18950	0
39	20240422	185000	1044191320	18950	18950	18950	18950	0
40	20240422	184900	1044191320	18950	18950	18950	18950	0
41	20240422	184800	1044191320	18950	18950	18950	18950	0
42	20240422	184700	1044191320	18950	18950	18950	18950	0
43	20240422	184600	1044191320	18950	18950	18950	18950	0
44	20240422	184500	1044191320	18950	18950	18950	18950	0
45	20240422	184400	1044191320	18950	18950	18950	18950	0
46	20240422	184300	1044191320	18950	18950	18950	18950	0
47	20240422	184200	1044191320	18950	18950	18950	18950	0
48	20240422	184100	1044191320	18950	18950	18950	18950	0
49	20240422	184000	1044191320	18950	18950	18950	18950	0
50	20240422	183900	1044191320	18950	18950	18950	18950	0
51	20240422	183800	1044191320	18950	18950	18950	18950	0
52	20240422	183700	1044191320	18950	18950	18950	18950	0
53	20240422	183600	1044191320	18950	18950	18950	18950	0
54	20240422	183500	1044191320	18950	18950	18950	18950	0
55	20240422	183400	1044191320	18950	18950	18950	18950	0
56	20240422	183300	1044191320	18950	18950	18950	18950	0
57	20240422	183200	1044191320	18950	18950	18950	18950	0
58	20240422	183100	1044191320	18950	18950	18950	18950	0
59	20240422	183000	1044191320	18950	18950	18950	18950	0
60	20240422	182900	1044191320	18950	18950	18950	18950	0
61	20240422	182800	1044191320	18950	18950	18950	18950	0
62	20240422	182700	1044191320	18950	18950	18950	18950	1132
63	20240422	182600	1044191320	18950	18950	18950	18950	0
64	20240422	182500	1044191320	18950	18950	18950	18950	0
65	20240422	182400	1044191320	18950	18950	18950	18950	0
66	20240422	182300	1044191320	18950	18950	18950	18950	0
67	20240422	182200	1044191320	18950	18950	18950	18950	0
68	20240422	182100	1044191320	18950	18950	18950	18950	0
69	20240422	182000	1044191320	18950	18950	18950	18950	0
70	20240422	181900	1044191320	18950	18950	18950	18950	0
71	20240422	181800	1044191320	18950	18950	18950	18950	0
72	20240422	181700	1044191320	18950	18950	18950	18950	0
73	20240422	181600	1044191320	18950	18950	18950	18950	0
74	20240422	181500	1044191320	18950	18950	18950	18950	0
75	20240422	181400	1044191320	18950	18950	18950	18950	0
76	20240422	181300	1044191320	18950	18950	18950	18950	0
77	20240422	181200	1044191320	18950	18950	18950	18950	0
78	20240422	181100	1044191320	18950	18950	18950	18950	0
79	20240422	181000	1044191320	18950	18950	18950	18950	0
80	20240422	180900	1044191320	18950	18950	18950	18950	0
81	20240422	180800	1044191320	18950	18950	18950	18950	0
82	20240422	180700	1044191320	18950	18950	18950	18950	0
83	20240422	180600	1044191320	18950	18950	18950	18950	0
84	20240422	180500	1044191320	18950	18950	18950	18950	0
85	20240422	180400	1044191320	18950	18950	18950	18950	0
86	20240422	180300	1044191320	18950	18950	18950	18950	0
87	20240422	180200	1044191320	18950	18950	18950	18950	0
88	20240422	180100	1044191320	18950	18950	18950	18950	0
89	20240422	180000	1044191320	18950	18950	18950	18950	0
90	20240422	175900	1044191320	18950	18950	18950	18950	0
91	20240422	175800	1044191320	18950	18950	18950	18950	0
92	20240422	175700	1044191320	18950	18950	18950	18950	1132
93	20240422	175600	1044191320	18950	18950	18950	18950	0
94	20240422	175500	1044191320	18950	18950	18950	18950	0
95	20240422	175400	1044191320	18950	18950	18950	18950	0
96	20240422	175300	1044191320	18950	18950	18950	18950	0
97	20240422	175200	1044191320	18950	18950	18950	18950	0
98	20240422	175100	1044191320	18950	18950	18950	18950	0
99	20240422	175000	1044191320	18950	18950	18950	18950	0
100	20240422	174900	1044191320	18950	18950	18950	18950	0
101	20240422	174800	1044191320	18950	18950	18950	18950	0
102	20240422	174700	1044191320	18950	18950	18950	18950	0
103	20240422	174600	1044191320	18950	18950	18950	18950	0
104	20240422	174500	1044191320	18950	18950	18950	18950	0
105	20240422	174400	1044191320	18950	18950	18950	18950	0
106	20240422	174300	1044191320	18950	18950	18950	18950	0
107	20240422	174200	1044191320	18950	18950	18950	18950	0
108	20240422	174100	1044191320	18950	18950	18950	18950	0
109	20240422	174000	1044191320	18950	18950	18950	18950	0
110	20240422	173900	1044191320	18950	18950	18950	18950	0
111	20240422	173800	1044191320	18950	18950	18950	18950	0
112	20240422	173700	1044191320	18950	18950	18950	18950	0
113	20240422	173600	1044191320	18950	18950	18950	18950	0
114	20240422	173500	1044191320	18950	18950	18950	18950	0
115	20240422	173400	1044191320	18950	18950	18950	18950	0
116	20240422	173300	1044191320	18950	18950	18950	18950	0
117	20240422	173200	1044191320	18950	18950	18950	18950	0
118	20240422	173100	1044191320	18950	18950	18950	18950	0
119	20240422	173000	1044191320	18950	18950	18950	18950	0
120	20240422	172900	1044191320	18950	18950	18950	18950	0
121	20240422	172800	1044191320	18950	18950	18950	18950	0
122	20240422	172700	1044191320	18950	18950	18950	18950	1132
123	20240422	172600	1044191320	18950	18950	18950	18950	0
124	20240422	172500	1044191320	18950	18950	18950	18950	0
125	20240422	172400	1044191320	18950	18950	18950	18950	0
126	20240422	172300	1044191320	18950	18950	18950	18950	0
127	20240422	172200	1044191320	18950	18950	18950	18950	0
128	20240422	172100	1044191320	18950	18950	18950	18950	0
129	20240422	172000	1044191320	18950	18950	18950	18950	0
130	20240422	171900	1044191320	18950	18950	18950	18950	0
131	20240422	171800	1044191320	18950	18950	18950	18950	0
132	20240422	171700	1044191320	18950	18950	18950	18950	0
133	20240422	171600	1044191320	18950	18950	18950	18950	0
134	20240422	171500	1044191320	18950	18950	18950	18950	0
135	20240422	171400	1044191320	18950	18950	18950	18950	0
136	20240422	171300	1044191320	18950	18950	18950	18950	0
137	20240422	171200	1044191320	18950	18950	18950	18950	0
138	20240422	171100	1044191320	18950	18950	18950	18950	0
139	20240422	171000	1044191320	18950	18950	18950	18950	0
140	20240422	170900	1044191320	18950	18950	18950	18950	0
141	20240422	170800	1044191320	18950	18950	18950	18950	0
142	20240422	170700	1044191320	18950	18950	18950	18950	0
143	20240422	170600	1044191320	18950	18950	18950	18950	0
144	20240422	170500	1044191320	18950	18950	18950	18950	0
145	20240422	170400	1044191320	18950	18950	18950	18950	0
146	20240422	170300	1044191320	18950	18950	18950	18950	0
147	20240422	170200	1044191320	18950	18950	18950	18950	0
148	20240422	170100	1044191320	18950	18950	18950	18950	0
149	20240422	170000	1044191320	18950	18950	18950	18950	0
150	20240422	165900	1044191320	18950	18950	18950	18950	0
151	20240422	165800	1044191320	18950	18950	18950	18950	0
152	20240422	165700	1044191320	18950	18950	18950	18950	1132
153	20240422	165600	1044191320	18950	18950	18950	18950	0
154	20240422	165500	1044191320	18950	18950	18950	18950	0
155	20240422	165400	1044191320	18950	18950	18950	18950	0
156	20240422	165300	1044191320	18950	18950	18950	18950	0
157	20240422	165200	1044191320	18950	18950	18950	18950	0
158	20240422	165100	1044191320	18950	18950	18950	18950	0
159	20240422	165000	1044191320	18950	18950	18950	18950	0
160	20240422	164900	1044191320	18950	18950	18950	18950	0
161	20240422	164800	1044191320	18950	18950	18950	18950	0
162	20240422	164700	1044191320	18950	18950	18950	18950	0
163	20240422	164600	1044191320	18950	18950	18950	18950	0
164	20240422	164500	1044191320	18950	18950	18950	18950	0
165	20240422	164400	1044191320	18950	18950	18950	18950	0
166	20240422	164300	1044191320	18950	18950	18950	18950	0
167	20240422	164200	1044191320	18950	18950	18950	18950	0
168	20240422	164100	1044191320	18950	18950	18950	18950	0
169	20240422	164000	1044191320	18950	18950	18950	18950	0
170	20240422	163900	1044191320	18950	18950	18950	18950	0
171	20240422	163800	1044191320	18950	18950	18950	18950	0
172	20240422	163700	1044191320	18950	18950	18950	18950	0
173	20240422	163600	1044191320	18950	18950	18950	18950	0
174	20240422	163500	1044191320	18950	18950	18950	18950	0
175	20240422	163400	1044191320	18950	18950	18950	18950	0
176	20240422	163300	1044191320	18950	18950	18950	18950	0
177	20240422	163200	1044191320	18950	18950	18950	18950	0
178	20240422	163100	1044191320	18950	18950	18950	18950	0
179	20240422	163000	1044191320	18950	18950	18950	18950	0
180	20240422	162900	1044191320	18950	18950	18950	18950	0
181	20240422	162800	1044191320	18950	18950	18950	18950	0
182	20240422	162700	1044191320	18950	18950	18950	18950	1132
183	20240422	162600	1044191320	18950	18950	18950	18950	0
184	20240422	162500	1044191320	18950	18950	18950	18950	0
185	20240422	162400	1044191320	18950	18950	18950	18950	0
186	20240422	162300	1044191320	18950	18950	18950	18950	0
187	20240422	162200	1044191320	18950	18950	18950	18950	0
188	20240422	162100	1044191320	18950	18950	18950	18950	0
189	20240422	162000	1044191320	18950	18950	18950	18950	0
190	20240422	161900	1044191320	18950	18950	18950	18950	0
191	20240422	161800	1044191320	18950	18950	18950	18950	0
192	20240422	161700	1044191320	18950	18950	18950	18950	0
193	20240422	161600	1044191320	18950	18950	18950	18950	0
194	20240422	161500	1044191320	18950	18950	18950	18950	0
195	20240422	161400	1044191320	18950	18950	18950	18950	0
196	20240422	161300	1044191320	18950	18950	18950	18950	0
197	20240422	161200	1044191320	18950	18950	18950	18950	0
198	20240422	161100	1044191320	18950	18950	18950	18950	0
199	20240422	161000	1044191320	18950	18950	18950	18950	0
200	20240422	160900	1044191320	18950	18950	18950	18950	0
201	20240422	160800	1044191320	18950	18950	18950	18950	0
202	20240422	160700	1044191320	18950	18950	18950	18950	0
203	20240422	160600	1044191320	18950	18950	18950	18950	0
204	20240422	160500	1044191320	18950	18950	18950	18950	0
205	20240422	160400	1044191320	18950	18950	18950	18950	0
206	20240422	160300	1044191320	18950	18950	18950	18950	0
207	20240422	160200	1044191320	18950	18950	18950	18950	0
208	20240422	160100	1044191320	18950	18950	18950	18950	0
209	20240422	160000	1044191320	18950	18950	18950	18950	0
210	20240422	155900	1044191320	18950	18950	18950	18950	0
211	20240422	155800	1044191320	18950	18950	18950	18950	0
212	20240422	155700	1044191320	18950	18950	18950	18950	1132
213	20240422	155600	1044191320	18950	18950	18950	18950	0
214	20240422	155500	1044191320	18950	18950	18950	18950	0
215	20240422	155400	1044191320	18950	18950	18950	18950	0
216	20240422	155300	1044191320	18950	18950	18950	18950	0
217	20240422	155200	1044191320	18950	18950	18950	18950	0
218	20240422	155100	1044191320	18950	18950	18950	18950	0
219	20240422	155000	1044191320	18950	18950	18950	18950	0
220	20240422	154900	1044191320	18950	18950	18950	18950	0
221	20240422	154800	1044191320	18950	18950	18950	18950	0
222	20240422	154700	1044191320	18950	18950	18950	18950	0
223	20240422	154600	1044191320	18950	18950	18950	18950	0
224	20240422	154500	1044191320	18950	18950	18950	18950	0
225	20240422	154400	1044191320	18950	18950	18950	18950	0
226	20240422	154300	1044191320	18950	18950	18950	18950	0
227	20240422	154200	1044191320	18950	18950	18950	18950	0
228	20240422	154100	1044191320	18950	18950	18950	18950	0
229	20240422	154000	1044191320	18950	18950	18950	18950	0
230	20240422	153900	1044191320	18950	18950	18950	18950	0
231	20240422	153800	1044191320	18950	18950	18950	18950	0
232	20240422	153700	1044191320	18950	18950	18950	18950	0
233	20240422	153600	1044191320	18950	18950	18950	18950	0
234	20240422	153500	1044191320	18950	18950	18950	18950	0
235	20240422	153400	1044191320	18950	18950	18950	18950	0
236	20240422	153300	1044191320	18950	18950	18950	18950	0
237	20240422	153200	1044191320	18950	18950	18950	18950	0
238	20240422	153100	1044191320	18950	18950	18950	18950	0
239	20240422	153000	1044191320	18950	18950	18950	18950	1132
240	20240422	152900	1022739920	18940	18940	18940	18940	0
241	20240422	152800	1022739920	18940	18940	18940	18940	0
242	20240422	152700	1022739920	18940	18940	18940	18940	0
243	20240422	152600	1022739920	18940	18940	18940	18940	0
244	20240422	152500	1022739920	18940	18940	18940	18940	0
245	20240422	152400	1022739920	18940	18940	18940	18940	0
246	20240422	152300	1022739920	18940	18940	18940	18940	0
247	20240422	152200	1022739920	18940	18940	18940	18940	0
248	20240422	152100	1022739920	18940	18940	18940	18940	0
249	20240422	152000	1022739920	18940	18940	18940	18940	0
250	20240422	151900	1022739920	18940	18970	18970	18940	61
251	20240422	151800	1021583700	18970	18970	18970	18970	1
252	20240422	151700	1021564730	18950	18960	18960	18950	134
253	20240422	151600	1019025370	18950	18950	18950	18950	149
254	20240422	151500	1016201820	18950	18960	18960	18950	766
255	20240422	151400	1001685190	18960	18970	18970	18960	40
256	20240422	151300	1000926760	18990	18960	18990	18960	28
257	20240422	151200	1000395850	18960	18960	18960	18960	51
258	20240422	151100	999428890	18960	18960	18960	18960	0
259	20240422	151000	999428890	18960	18960	18960	18960	149
260	20240422	150900	996603850	18960	18960	18960	18960	0
261	20240422	150800	996603850	18960	18960	18960	18960	0
262	20240422	150700	996603850	18960	18960	18960	18960	3
263	20240422	150600	996546970	19030	19030	19030	19030	0
264	20240422	150500	996546970	19030	19030	19030	19030	36
265	20240422	150400	995861890	19030	19030	19030	19030	4
266	20240422	150300	995785770	19040	19040	19040	19040	1
267	20240422	150200	995766730	19040	19030	19040	19030	358
268	20240422	150100	988950540	19040	19030	19040	19030	200
269	20240422	150000	985143250	19030	19030	19030	19030	1
270	20240422	145900	985124220	19040	19040	19040	19040	0
271	20240422	145800	985124220	19040	19040	19040	19040	1
272	20240422	145700	985105180	18940	19020	19050	18940	208
273	20240422	145600	981145060	19020	19020	19020	19020	0
274	20240422	145500	981145060	19020	19020	19020	19020	0
275	20240422	145400	981145060	19020	19000	19030	18900	1247
276	20240422	145300	957532570	19030	19000	19030	19000	101
277	20240422	145200	955613390	19020	18990	19020	18990	200
278	20240422	145100	951809860	19010	19010	19010	19010	0
279	20240422	145000	951809860	19010	18990	19010	18990	200
280	20240422	144900	948008160	19010	19010	19010	19010	0
281	20240422	144800	948008160	19010	19010	19010	19010	0
282	20240422	144700	948008160	19010	18910	19010	18910	61
283	20240422	144600	946854550	18910	18930	19010	18910	217
284	20240422	144500	942731060	19020	19020	19020	19020	0
285	20240422	144400	942731060	19020	19020	19020	19020	0
286	20240422	144300	942731060	19020	19020	19020	19020	8
287	20240422	144200	942578900	19030	18930	19030	18910	2402
288	20240422	144100	897139310	19030	18930	19030	18930	23
289	20240422	144000	896702830	18940	18940	18940	18940	10
290	20240422	143900	896513430	18940	18940	18940	18940	5
291	20240422	143800	896418730	18930	18930	18930	18930	0
292	20240422	143700	896418730	18930	18960	18960	18930	130
293	20240422	143600	893957560	18940	19000	19000	18940	796
294	20240422	143500	878871240	19030	19030	19030	19030	0
295	20240422	143400	878871240	19030	19030	19030	19030	1
296	20240422	143300	878852210	19000	18950	19040	18950	300
297	20240422	143200	873155510	18940	18930	18940	18930	66
298	20240422	143100	871905510	18930	18930	18930	18930	0
299	20240422	143000	871905510	18930	18920	18930	18920	114
300	20240422	142900	869748530	18920	18930	18930	18920	13
301	20240422	142800	869502470	18920	18920	18920	18920	0
302	20240422	142700	869502470	18920	18920	18920	18920	4
303	20240422	142600	869426790	18920	18920	18920	18920	55
304	20240422	142500	868386190	18920	18920	18920	18920	3
305	20240422	142400	868329430	18930	18930	18930	18930	217
306	20240422	142300	864221620	18930	18930	18930	18930	6
307	20240422	142200	864108040	18930	18930	18930	18930	3
308	20240422	142100	864051250	18920	18920	18920	18920	0
309	20240422	142000	864051250	18920	18920	18920	18920	7
310	20240422	141900	863918810	18920	18920	18920	18920	0
311	20240422	141800	863918810	18920	18920	18920	18920	100
312	20240422	141700	862026810	18920	18920	18920	18920	30
313	20240422	141600	861459210	18910	18910	18910	18910	24
314	20240422	141500	861005370	18910	18910	18910	18910	10
315	20240422	141400	860816270	18910	18910	18910	18910	53
316	20240422	141300	859814040	18910	18910	18910	18910	0
317	20240422	141200	859814040	18910	18910	18910	18910	230
318	20240422	141100	855464740	18910	18910	18910	18910	10
319	20240422	141000	855275640	18910	18950	18950	18910	1140
320	20240422	140900	833708190	18950	18950	18950	18950	34
321	20240422	140800	833063890	18950	18960	18960	18950	76
322	20240422	140700	831622970	18950	18950	18950	18950	0
323	20240422	140600	831622970	18950	18960	18960	18950	138
324	20240422	140500	829006570	18960	18960	18960	18960	0
325	20240422	140400	829006570	18960	19010	19010	18960	2402
326	20240422	140300	783379920	19020	19020	19020	19020	13
327	20240422	140200	783132660	19020	19020	19020	19020	0
328	20240422	140100	783132660	19020	19010	19020	19010	33
329	20240422	140000	782505040	19010	19010	19010	19010	25
330	20240422	135900	782029790	19010	19010	19010	19010	4
331	20240422	135800	781953750	19010	19020	19020	19010	27
332	20240422	135700	781440460	19020	19020	19020	19020	2
333	20240422	135600	781402420	19020	19020	19020	19020	0
334	20240422	135500	781402420	19020	19020	19020	19020	6
335	20240422	135400	781288300	19020	19020	19020	19020	4
336	20240422	135300	781212220	19020	19020	19020	19020	3
337	20240422	135200	781155160	19020	19020	19020	19020	3
338	20240422	135100	781098100	19020	19020	19020	19020	4
339	20240422	135000	781022020	19020	19020	19020	19020	0
340	20240422	134900	781022020	19020	19020	19020	19020	57
341	20240422	134800	779937880	19020	19020	19020	19020	4
342	20240422	134700	779861800	19020	19020	19020	19020	0
343	20240422	134600	779861800	19020	19020	19020	19020	0
344	20240422	134500	779861800	19020	19020	19020	19020	200
345	20240422	134400	776057800	19020	19020	19020	19020	0
346	20240422	134300	776057800	19020	19020	19020	19020	0
347	20240422	134200	776057800	19020	19020	19020	19020	380
348	20240422	134100	768830200	19020	19020	19020	19020	50
349	20240422	134000	767879200	19020	19030	19030	19020	38
350	20240422	133900	767156300	19030	19030	19030	19030	10
351	20240422	133800	766966000	19040	19040	19040	19040	5
352	20240422	133700	766870800	19030	19030	19030	19030	0
353	20240422	133600	766870800	19030	19030	19030	19030	0
354	20240422	133500	766870800	19030	19030	19030	19030	0
355	20240422	133400	766870800	19030	19040	19040	19020	461
356	20240422	133300	758096300	19050	19050	19050	19050	0
357	20240422	133200	758096300	19050	19050	19050	19050	1
358	20240422	133100	758077250	19080	19080	19080	19080	0
359	20240422	133000	758077250	19080	19080	19080	19080	0
360	20240422	132900	758077250	19080	19080	19080	19080	0
361	20240422	132800	758077250	19080	19080	19080	19080	0
362	20240422	132700	758077250	19080	19080	19080	19080	0
363	20240422	132600	758077250	19080	19050	19080	19050	85
364	20240422	132500	756457970	19050	19040	19050	19040	37
365	20240422	132400	755753160	19050	19050	19050	19050	0
366	20240422	132300	755753160	19050	19050	19050	19040	12
367	20240422	132200	755524600	19040	19040	19050	19040	60
368	20240422	132100	754382190	19040	19040	19040	19040	3
369	20240422	132000	754325070	19040	19040	19040	19040	0
370	20240422	131900	754325070	19040	19040	19040	19040	4
371	20240422	131800	754248910	19040	19040	19040	19040	0
372	20240422	131700	754248910	19040	19050	19050	19040	76
373	20240422	131600	752801140	19050	19060	19060	19050	104
374	20240422	131500	750819920	19060	19060	19060	19060	0
375	20240422	131400	750819920	19060	19050	19060	19050	48
376	20240422	131300	749905070	19040	19040	19040	19040	154
377	20240422	131200	746972910	19040	19050	19060	19040	214
378	20240422	131100	742896710	19050	19050	19050	19050	0
379	20240422	131000	742896710	19050	19050	19050	19050	6
380	20240422	130900	742782410	19040	19020	19040	19020	42
381	20240422	130800	741982750	19040	19030	19040	19030	154
382	20240422	130700	739051120	19030	19050	19050	19030	1561
383	20240422	130600	709326240	19060	19070	19070	19060	273
384	20240422	130500	704121780	19080	19080	19080	19080	0
385	20240422	130400	704121780	19080	19080	19080	19080	0
386	20240422	130300	704121780	19080	19080	19080	19080	0
387	20240422	130200	704121780	19080	19080	19080	19080	3
388	20240422	130100	704064540	19080	19080	19080	19080	10
389	20240422	130000	703873740	19080	19080	19080	19080	24
390	20240422	125900	703415820	19080	19080	19080	19080	0
391	20240422	125800	703415820	19080	19080	19080	19080	103
392	20240422	125700	701450580	19080	19080	19080	19080	8
393	20240422	125600	701297940	19070	19070	19070	19070	4
394	20240422	125500	701221660	19070	19070	19080	19070	57
395	20240422	125400	700134630	19070	19070	19070	19070	0
396	20240422	125300	700134630	19070	19070	19070	19070	4
397	20240422	125200	700058350	19070	19070	19070	19070	11
398	20240422	125100	699848580	19060	19060	19060	19060	3
399	20240422	125000	699791400	19070	19070	19070	19070	0
400	20240422	124900	699791400	19070	19070	19070	19070	3
401	20240422	124800	699734190	19070	19070	19070	19070	0
402	20240422	124700	699734190	19070	19080	19080	19070	4
403	20240422	124600	699657900	19080	19080	19080	19080	0
404	20240422	124500	699657900	19080	19080	19080	19070	21
405	20240422	124400	699257260	19060	19060	19060	19060	102
406	20240422	124300	697313140	19050	19050	19050	19050	4
407	20240422	124200	697236940	19050	19050	19050	19050	22
408	20240422	124100	696817840	19040	19040	19050	19040	17
409	20240422	124000	696494150	19020	19020	19020	19020	0
410	20240422	123900	696494150	19020	19020	19020	19020	7
411	20240422	123800	696361010	19010	19010	19010	19010	0
412	20240422	123700	696361010	19010	19000	19010	19000	153
413	20240422	123600	693452800	19000	19000	19000	19000	0
414	20240422	123500	693452800	19000	19000	19000	19000	0
415	20240422	123400	693452800	19000	19000	19000	19000	0
416	20240422	123300	693452800	19000	19000	19000	19000	8
417	20240422	123200	693300800	19000	19000	19000	19000	0
418	20240422	123100	693300800	19000	19000	19000	19000	14
419	20240422	123000	693034800	18980	18980	18980	18980	0
420	20240422	122900	693034800	18980	18980	18980	18980	0
421	20240422	122800	693034800	18980	18980	18980	18980	0
422	20240422	122700	693034800	18980	18980	18980	18980	0
423	20240422	122600	693034800	18980	18980	18980	18980	2
424	20240422	122500	692996840	18980	18980	18980	18980	0
425	20240422	122400	692996840	18980	18980	18980	18980	0
426	20240422	122300	692996840	18980	18990	18990	18980	392
427	20240422	122200	685555620	18990	19000	19000	18990	35
428	20240422	122100	684890850	19010	19010	19010	19010	0
429	20240422	122000	684890850	19010	19040	19040	19010	642
430	20240422	121900	672674100	19040	19040	19040	19040	3
431	20240422	121800	672616980	19040	19040	19040	19040	3
432	20240422	121700	672559860	19040	19040	19040	19040	45
433	20240422	121600	671703060	19030	19030	19030	19030	0
434	20240422	121500	671703060	19030	19030	19030	19030	0
435	20240422	121400	671703060	19030	19030	19030	19030	0
436	20240422	121300	671703060	19030	19040	19040	19030	68
437	20240422	121200	670408380	19030	19030	19030	19030	34
438	20240422	121100	669761360	19030	19030	19030	19030	0
439	20240422	121000	669761360	19030	19020	19030	19020	51
440	20240422	120900	668790870	19030	19030	19030	19030	1
441	20240422	120800	668771840	19030	19030	19030	19030	0
442	20240422	120700	668771840	19030	19030	19030	19030	25
443	20240422	120600	668296090	19030	19020	19030	19020	5
444	20240422	120500	668200960	19030	19030	19030	19030	10
445	20240422	120400	668010660	19030	19030	19030	19030	0
446	20240422	120300	668010660	19030	19030	19030	19030	13
447	20240422	120200	667763270	19040	19040	19040	19040	0
448	20240422	120100	667763270	19040	19040	19040	19040	1
449	20240422	120000	667744230	19020	18980	19020	18980	120
450	20240422	115900	665462420	18980	18980	18980	18980	0
451	20240422	115800	665462420	18980	18980	18980	18980	3
452	20240422	115700	665405480	18990	18990	18990	18990	10
453	20240422	115600	665215580	18980	18980	18980	18980	4
454	20240422	115500	665139660	18990	18990	18990	18990	0
455	20240422	115400	665139660	18990	18990	18990	18990	3
456	20240422	115300	665082690	19000	19000	19000	19000	0
457	20240422	115200	665082690	19000	19000	19000	19000	1
458	20240422	115100	665063690	18980	18980	18980	18980	12
459	20240422	115000	664835930	18980	18980	18980	18980	27
460	20240422	114900	664323470	18980	18980	18980	18980	20
461	20240422	114800	663943870	18980	18980	18980	18980	38
462	20240422	114700	663222630	18970	18970	18970	18970	0
463	20240422	114600	663222630	18970	18970	18970	18970	2
464	20240422	114500	663184690	18970	18970	18970	18970	5
465	20240422	114400	663089840	19000	19010	19010	19000	274
466	20240422	114300	657883830	19020	19000	19020	19000	6
467	20240422	114200	657769770	19010	19010	19010	19010	4
468	20240422	114100	657693730	19000	19000	19000	19000	100
469	20240422	114000	655793730	19020	19020	19020	19020	2
470	20240422	113900	655755690	19000	19000	19000	19000	219
471	20240422	113800	651594690	19010	19010	19010	19010	0
472	20240422	113700	651594690	19010	19020	19030	19010	76
473	20240422	113600	650148930	19020	19020	19020	19020	2
474	20240422	113500	650110890	19020	19020	19020	19020	1
475	20240422	113400	650091870	19040	19040	19040	19040	0
476	20240422	113300	650091870	19040	19040	19040	19040	0
477	20240422	113200	650091870	19040	19010	19040	19010	50
478	20240422	113100	649140040	19000	19000	19000	19000	3
479	20240422	113000	649083040	19000	19000	19000	19000	0
480	20240422	112900	649083040	19000	19010	19010	19000	9
481	20240422	112800	648911990	19000	19000	19000	19000	0
482	20240422	112700	648911990	19000	19000	19000	19000	4
483	20240422	112600	648835990	19030	19030	19030	19030	0
484	20240422	112500	648835990	19030	19030	19030	19030	0
485	20240422	112400	648835990	19030	19030	19030	19030	0
486	20240422	112300	648835990	19030	19020	19030	19020	10
487	20240422	112200	648645770	19040	19040	19040	19040	0
488	20240422	112100	648645770	19040	19040	19040	19040	0
489	20240422	112000	648645770	19040	19040	19040	19040	0
490	20240422	111900	648645770	19040	19040	19040	19040	0
491	20240422	111800	648645770	19040	18960	19040	18960	16
492	20240422	111700	648341890	18930	18930	18930	18930	2
493	20240422	111600	648304030	18940	18960	18960	18940	504
494	20240422	111500	638756530	18980	19000	19000	18980	316
495	20240422	111400	632756000	19000	19020	19030	19000	90
496	20240422	111300	631045550	19020	19050	19050	19020	221
497	20240422	111200	626840510	19060	19060	19060	19060	0
498	20240422	111100	626840510	19060	19070	19070	19060	189
499	20240422	111000	623237660	19070	19070	19070	19070	18
500	20240422	110900	622894400	19070	19070	19070	19070	0
501	20240422	110800	622894400	19070	19070	19070	19070	17
502	20240422	110700	622570210	19070	19070	19070	19070	8
503	20240422	110600	622417650	19070	19070	19070	19070	0
504	20240422	110500	622417650	19070	19060	19070	19060	18
505	20240422	110400	622074460	19060	19060	19060	19060	539
506	20240422	110300	611801120	19060	19060	19060	19060	103
507	20240422	110200	609837940	19060	19060	19060	19060	0
508	20240422	110100	609837940	19060	19060	19060	19060	19
509	20240422	110000	609475800	19060	19060	19060	19060	1
510	20240422	105900	609456740	19070	19070	19070	19070	1
511	20240422	105800	609437670	19070	19060	19070	19060	8
512	20240422	105700	609285150	19000	19000	19000	19000	0
513	20240422	105600	609285150	19000	19000	19000	19000	5
514	20240422	105500	609190150	18990	18990	18990	18990	0
515	20240422	105400	609190150	18990	19080	19080	18990	234
516	20240422	105300	604740520	19090	19080	19090	19080	51
517	20240422	105200	603767430	19080	19080	19080	19080	0
518	20240422	105100	603767430	19080	19080	19080	19080	0
519	20240422	105000	603767430	19080	19080	19080	19080	26
520	20240422	104900	603271350	19040	19020	19040	19020	202
521	20240422	104800	599426810	19020	19020	19020	19020	2
522	20240422	104700	599388770	18980	18950	18980	18950	93
523	20240422	104600	597625220	18930	18910	18930	18900	388
524	20240422	104500	590288830	18920	18930	18930	18920	46
525	20240422	104400	589418460	18930	18930	18930	18920	114
526	20240422	104300	587260540	18940	18950	18950	18940	23
527	20240422	104200	586824770	18940	18960	18960	18930	477
528	20240422	104100	577781850	18970	19020	19020	18970	1501
529	20240422	104000	549260020	19020	19020	19020	19020	4
530	20240422	103900	549183940	19030	19030	19030	19030	90
531	20240422	103800	547471240	19020	19020	19020	19020	10
532	20240422	103700	547281040	19020	19010	19020	19000	493
533	20240422	103600	537909980	19020	19040	19040	19020	560
534	20240422	103500	527252870	19040	19040	19040	19040	5
535	20240422	103400	527157670	19040	19040	19040	19040	15
536	20240422	103300	526872070	19040	19090	19100	19040	1346
537	20240422	103200	501227490	19090	19090	19090	19090	52
538	20240422	103100	500234810	19090	19090	19090	19090	2
539	20240422	103000	500196630	19100	19100	19100	19080	345
540	20240422	102900	493611990	19100	19120	19120	19100	680
541	20240422	102800	480618290	19130	19140	19140	19130	68
542	20240422	102700	479317030	19140	19140	19140	19130	459
543	20240422	102600	470533450	19150	19220	19220	19150	1074
544	20240422	102500	449946140	19210	19210	19210	19210	6
545	20240422	102400	449830880	19220	19220	19220	19220	5
546	20240422	102300	449734780	19250	19250	19250	19250	0
547	20240422	102200	449734780	19250	19250	19250	19250	0
548	20240422	102100	449734780	19250	19240	19250	19240	106
549	20240422	102000	447694620	19170	19190	19190	19170	162
550	20240422	101900	444587710	19190	19200	19200	19190	205
551	20240422	101800	440652710	19270	19260	19270	19260	75
552	20240422	101700	439207500	19270	19190	19270	19190	120
553	20240422	101600	436903210	19270	19200	19270	19200	132
554	20240422	101500	434366550	19270	19240	19270	19210	36
555	20240422	101400	433673460	19250	19260	19260	19250	2
556	20240422	101300	433634950	19270	19270	19270	19270	20
557	20240422	101200	433249550	19270	19270	19270	19270	0
558	20240422	101100	433249550	19270	19270	19270	19270	4
559	20240422	101000	433172470	19210	19210	19210	19210	0
560	20240422	100900	433172470	19210	19210	19210	19210	0
561	20240422	100800	433172470	19210	19210	19210	19210	0
562	20240422	100700	433172470	19210	19210	19210	19210	0
563	20240422	100600	433172470	19210	19210	19210	19210	42
564	20240422	100500	432365650	19280	19290	19290	19280	3
565	20240422	100400	432307800	19300	19300	19300	19300	2
566	20240422	100300	432269200	19300	19300	19300	19300	1
567	20240422	100200	432249900	19220	19200	19220	19200	2753
568	20240422	100100	379340830	19210	19200	19210	19200	70
569	20240422	100000	377996170	19210	19200	19210	19170	150
570	20240422	095900	375116740	19160	19140	19160	19140	313
571	20240422	095800	369122340	19150	19140	19150	19140	124
572	20240422	095700	366748880	19160	19160	19160	19160	0
573	20240422	095600	366748880	19160	19140	19160	19130	150
574	20240422	095500	363876370	19120	19160	19160	19120	400
575	20240422	095400	356219810	19160	19210	19210	19160	70
576	20240422	095300	354878560	19180	19180	19180	19180	0
577	20240422	095200	354878560	19180	19230	19230	19180	339
578	20240422	095100	348367420	19220	19220	19290	19220	185
579	20240422	095000	344799750	19220	19190	19220	19190	353
580	20240422	094900	338015550	19150	19150	19150	19150	1
581	20240422	094800	337996400	19150	19140	19200	19130	165
582	20240422	094700	334838460	19130	19130	19130	19130	30
583	20240422	094600	334264560	19180	19110	19180	19100	1506
584	20240422	094500	305498300	19110	19110	19110	19110	15
585	20240422	094400	305211650	19110	19110	19120	19110	30
586	20240422	094300	304638110	19110	19110	19110	19110	5
587	20240422	094200	304542560	19110	19120	19120	19110	40
588	20240422	094100	303778090	19110	19130	19150	19110	297
589	20240422	094000	298094460	19130	19060	19130	19040	60
590	20240422	093900	296951350	19040	19140	19140	19040	1070
591	20240422	093800	276521510	19140	19190	19200	19140	423
592	20240422	093700	268415200	19200	19250	19250	19200	1206
593	20240422	093600	245213770	19260	19310	19310	19260	949
594	20240422	093500	226914680	19310	19320	19320	19310	106
595	20240422	093400	224867780	19320	19310	19320	19310	13
596	20240422	093300	224616730	19300	19310	19320	19300	170
597	20240422	093200	221335670	19290	19320	19320	19290	341
598	20240422	093100	214754360	19300	19300	19300	19300	101
599	20240422	093000	212805060	19300	19330	19330	19300	135
600	20240422	092900	210199410	19270	19270	19270	19260	168
601	20240422	092800	206962490	19270	19360	19360	19270	1439
602	20240422	092700	179179330	19390	19380	19390	19370	190
603	20240422	092600	175496870	19380	19410	19410	19380	324
604	20240422	092500	169215150	19410	19560	19570	19400	1041
605	20240422	092400	148926280	19570	19570	19570	19570	4
606	20240422	092300	148848000	19580	19450	19580	19450	286
607	20240422	092200	143250450	19450	19450	19450	19390	169
608	20240422	092100	139965310	19450	19450	19450	19450	11
609	20240422	092000	139751360	19450	19500	19500	19450	231
610	20240422	091900	135248710	19500	19550	19550	19440	301
611	20240422	091800	129378200	19550	19450	19600	19440	380
612	20240422	091700	121968990	19550	19480	19550	19450	201
613	20240422	091600	118054730	19490	19480	19490	19480	206
614	20240422	091500	114040590	19540	19530	19540	19530	571
615	20240422	091400	102883760	19510	19430	19510	19430	523
616	20240422	091300	92698710	19350	19310	19350	19310	2
617	20240422	091200	92660050	19300	19260	19300	19250	163
618	20240422	091100	89521320	19250	19260	19260	19250	227
619	20240422	091000	85149520	19250	19250	19250	19250	0
620	20240422	090900	85149520	19250	19260	19260	19250	46
621	20240422	090800	84263920	19250	19300	19300	19250	143
622	20240422	090700	81504270	19350	19400	19400	19300	1007
623	20240422	090600	62016750	19360	19400	19420	19360	283
624	20240422	090500	56530830	19400	19410	19420	19400	588
625	20240422	090400	45112270	19410	19420	19420	19400	722
626	20240422	090300	31098230	19440	19440	19440	19440	184
627	20240422	090200	27521270	19440	19450	19450	19410	288
628	20240422	090100	21926620	19450	19440	19510	19440	6
629	20240422	090000	21809870	19440	19530	19530	19440	1117