KissMeData/065710/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194300	85439400	19200	19200	19200	19200	23
3	20240422	194200	85439400	19200	19200	19200	19200	0
4	20240422	194100	85439400	19200	19200	19200	19200	0
5	20240422	194000	85439400	19200	19200	19200	19200	0
6	20240422	193900	85439400	19200	19200	19200	19200	0
7	20240422	193800	85439400	19200	19200	19200	19200	0
8	20240422	193700	85439400	19200	19200	19200	19200	0
9	20240422	193600	85439400	19200	19200	19200	19200	0
10	20240422	193500	85439400	19200	19200	19200	19200	0
11	20240422	193400	85439400	19200	19200	19200	19200	0
12	20240422	193300	85439400	19200	19200	19200	19200	0
13	20240422	193200	85439400	19200	19200	19200	19200	0
14	20240422	193100	85439400	19200	19200	19200	19200	0
15	20240422	193000	85439400	19200	19200	19200	19200	0
16	20240422	192900	85439400	19200	19200	19200	19200	0
17	20240422	192800	85439400	19200	19200	19200	19200	0
18	20240422	192700	85439400	19200	19200	19200	19200	0
19	20240422	192600	85439400	19200	19200	19200	19200	0
20	20240422	192500	85439400	19200	19200	19200	19200	0
21	20240422	192400	85439400	19200	19200	19200	19200	0
22	20240422	192300	85439400	19200	19200	19200	19200	0
23	20240422	192200	85439400	19200	19200	19200	19200	0
24	20240422	192100	85439400	19200	19200	19200	19200	0
25	20240422	192000	85439400	19200	19200	19200	19200	0
26	20240422	191900	85439400	19200	19200	19200	19200	0
27	20240422	191800	85439400	19200	19200	19200	19200	0
28	20240422	191700	85439400	19200	19200	19200	19200	0
29	20240422	191600	85439400	19200	19200	19200	19200	0
30	20240422	191500	85439400	19200	19200	19200	19200	0
31	20240422	191400	85439400	19200	19200	19200	19200	0
32	20240422	191300	85439400	19200	19200	19200	19200	23
33	20240422	191200	85439400	19200	19200	19200	19200	0
34	20240422	191100	85439400	19200	19200	19200	19200	0
35	20240422	191000	85439400	19200	19200	19200	19200	0
36	20240422	190900	85439400	19200	19200	19200	19200	0
37	20240422	190800	85439400	19200	19200	19200	19200	0
38	20240422	190700	85439400	19200	19200	19200	19200	0
39	20240422	190600	85439400	19200	19200	19200	19200	0
40	20240422	190500	85439400	19200	19200	19200	19200	0
41	20240422	190400	85439400	19200	19200	19200	19200	0
42	20240422	190300	85439400	19200	19200	19200	19200	0
43	20240422	190200	85439400	19200	19200	19200	19200	0
44	20240422	190100	85439400	19200	19200	19200	19200	0
45	20240422	190000	85439400	19200	19200	19200	19200	0
46	20240422	185900	85439400	19200	19200	19200	19200	0
47	20240422	185800	85439400	19200	19200	19200	19200	0
48	20240422	185700	85439400	19200	19200	19200	19200	0
49	20240422	185600	85439400	19200	19200	19200	19200	0
50	20240422	185500	85439400	19200	19200	19200	19200	0
51	20240422	185400	85439400	19200	19200	19200	19200	0
52	20240422	185300	85439400	19200	19200	19200	19200	0
53	20240422	185200	85439400	19200	19200	19200	19200	0
54	20240422	185100	85439400	19200	19200	19200	19200	0
55	20240422	185000	85439400	19200	19200	19200	19200	0
56	20240422	184900	85439400	19200	19200	19200	19200	0
57	20240422	184800	85439400	19200	19200	19200	19200	0
58	20240422	184700	85439400	19200	19200	19200	19200	0
59	20240422	184600	85439400	19200	19200	19200	19200	0
60	20240422	184500	85439400	19200	19200	19200	19200	0
61	20240422	184400	85439400	19200	19200	19200	19200	0
62	20240422	184300	85439400	19200	19200	19200	19200	23
63	20240422	184200	85439400	19200	19200	19200	19200	0
64	20240422	184100	85439400	19200	19200	19200	19200	0
65	20240422	184000	85439400	19200	19200	19200	19200	0
66	20240422	183900	85439400	19200	19200	19200	19200	0
67	20240422	183800	85439400	19200	19200	19200	19200	0
68	20240422	183700	85439400	19200	19200	19200	19200	0
69	20240422	183600	85439400	19200	19200	19200	19200	0
70	20240422	183500	85439400	19200	19200	19200	19200	0
71	20240422	183400	85439400	19200	19200	19200	19200	0
72	20240422	183300	85439400	19200	19200	19200	19200	0
73	20240422	183200	85439400	19200	19200	19200	19200	0
74	20240422	183100	85439400	19200	19200	19200	19200	0
75	20240422	183000	85439400	19200	19200	19200	19200	0
76	20240422	182900	85439400	19200	19200	19200	19200	0
77	20240422	182800	85439400	19200	19200	19200	19200	0
78	20240422	182700	85439400	19200	19200	19200	19200	0
79	20240422	182600	85439400	19200	19200	19200	19200	0
80	20240422	182500	85439400	19200	19200	19200	19200	0
81	20240422	182400	85439400	19200	19200	19200	19200	0
82	20240422	182300	85439400	19200	19200	19200	19200	0
83	20240422	182200	85439400	19200	19200	19200	19200	0
84	20240422	182100	85439400	19200	19200	19200	19200	0
85	20240422	182000	85439400	19200	19200	19200	19200	0
86	20240422	181900	85439400	19200	19200	19200	19200	0
87	20240422	181800	85439400	19200	19200	19200	19200	0
88	20240422	181700	85439400	19200	19200	19200	19200	0
89	20240422	181600	85439400	19200	19200	19200	19200	0
90	20240422	181500	85439400	19200	19200	19200	19200	0
91	20240422	181400	85439400	19200	19200	19200	19200	0
92	20240422	181300	85439400	19200	19200	19200	19200	23
93	20240422	181200	85439400	19200	19200	19200	19200	0
94	20240422	181100	85439400	19200	19200	19200	19200	0
95	20240422	181000	85439400	19200	19200	19200	19200	0
96	20240422	180900	85439400	19200	19200	19200	19200	0
97	20240422	180800	85439400	19200	19200	19200	19200	0
98	20240422	180700	85439400	19200	19200	19200	19200	0
99	20240422	180600	85439400	19200	19200	19200	19200	0
100	20240422	180500	85439400	19200	19200	19200	19200	0
101	20240422	180400	85439400	19200	19200	19200	19200	0
102	20240422	180300	85439400	19200	19200	19200	19200	0
103	20240422	180200	85439400	19200	19200	19200	19200	0
104	20240422	180100	85439400	19200	19200	19200	19200	0
105	20240422	180000	85439400	19200	19200	19200	19200	0
106	20240422	175900	85439400	19200	19200	19200	19200	0
107	20240422	175800	85439400	19200	19200	19200	19200	0
108	20240422	175700	85439400	19200	19200	19200	19200	0
109	20240422	175600	85439400	19200	19200	19200	19200	0
110	20240422	175500	85439400	19200	19200	19200	19200	0
111	20240422	175400	85439400	19200	19200	19200	19200	0
112	20240422	175300	85439400	19200	19200	19200	19200	0
113	20240422	175200	85439400	19200	19200	19200	19200	0
114	20240422	175100	85439400	19200	19200	19200	19200	0
115	20240422	175000	85439400	19200	19200	19200	19200	0
116	20240422	174900	85439400	19200	19200	19200	19200	0
117	20240422	174800	85439400	19200	19200	19200	19200	0
118	20240422	174700	85439400	19200	19200	19200	19200	0
119	20240422	174600	85439400	19200	19200	19200	19200	0
120	20240422	174500	85439400	19200	19200	19200	19200	0
121	20240422	174400	85439400	19200	19200	19200	19200	0
122	20240422	174300	85439400	19200	19200	19200	19200	23
123	20240422	174200	85439400	19200	19200	19200	19200	0
124	20240422	174100	85439400	19200	19200	19200	19200	0
125	20240422	174000	85439400	19200	19200	19200	19200	0
126	20240422	173900	85439400	19200	19200	19200	19200	0
127	20240422	173800	85439400	19200	19200	19200	19200	0
128	20240422	173700	85439400	19200	19200	19200	19200	0
129	20240422	173600	85439400	19200	19200	19200	19200	0
130	20240422	173500	85439400	19200	19200	19200	19200	0
131	20240422	173400	85439400	19200	19200	19200	19200	0
132	20240422	173300	85439400	19200	19200	19200	19200	0
133	20240422	173200	85439400	19200	19200	19200	19200	0
134	20240422	173100	85439400	19200	19200	19200	19200	0
135	20240422	173000	85439400	19200	19200	19200	19200	0
136	20240422	172900	85439400	19200	19200	19200	19200	0
137	20240422	172800	85439400	19200	19200	19200	19200	0
138	20240422	172700	85439400	19200	19200	19200	19200	0
139	20240422	172600	85439400	19200	19200	19200	19200	0
140	20240422	172500	85439400	19200	19200	19200	19200	0
141	20240422	172400	85439400	19200	19200	19200	19200	0
142	20240422	172300	85439400	19200	19200	19200	19200	0
143	20240422	172200	85439400	19200	19200	19200	19200	0
144	20240422	172100	85439400	19200	19200	19200	19200	0
145	20240422	172000	85439400	19200	19200	19200	19200	0
146	20240422	171900	85439400	19200	19200	19200	19200	0
147	20240422	171800	85439400	19200	19200	19200	19200	0
148	20240422	171700	85439400	19200	19200	19200	19200	0
149	20240422	171600	85439400	19200	19200	19200	19200	0
150	20240422	171500	85439400	19200	19200	19200	19200	0
151	20240422	171400	85439400	19200	19200	19200	19200	0
152	20240422	171300	85439400	19200	19200	19200	19200	23
153	20240422	171200	85439400	19200	19200	19200	19200	0
154	20240422	171100	85439400	19200	19200	19200	19200	0
155	20240422	171000	85439400	19200	19200	19200	19200	0
156	20240422	170900	85439400	19200	19200	19200	19200	0
157	20240422	170800	85439400	19200	19200	19200	19200	0
158	20240422	170700	85439400	19200	19200	19200	19200	0
159	20240422	170600	85439400	19200	19200	19200	19200	0
160	20240422	170500	85439400	19200	19200	19200	19200	0
161	20240422	170400	85439400	19200	19200	19200	19200	0
162	20240422	170300	85439400	19200	19200	19200	19200	0
163	20240422	170200	85439400	19200	19200	19200	19200	0
164	20240422	170100	85439400	19200	19200	19200	19200	0
165	20240422	170000	85439400	19200	19200	19200	19200	0
166	20240422	165900	85439400	19200	19200	19200	19200	0
167	20240422	165800	85439400	19200	19200	19200	19200	0
168	20240422	165700	85439400	19200	19200	19200	19200	0
169	20240422	165600	85439400	19200	19200	19200	19200	0
170	20240422	165500	85439400	19200	19200	19200	19200	0
171	20240422	165400	85439400	19200	19200	19200	19200	0
172	20240422	165300	85439400	19200	19200	19200	19200	0
173	20240422	165200	85439400	19200	19200	19200	19200	0
174	20240422	165100	85439400	19200	19200	19200	19200	0
175	20240422	165000	85439400	19200	19200	19200	19200	0
176	20240422	164900	85439400	19200	19200	19200	19200	0
177	20240422	164800	85439400	19200	19200	19200	19200	0
178	20240422	164700	85439400	19200	19200	19200	19200	0
179	20240422	164600	85439400	19200	19200	19200	19200	0
180	20240422	164500	85439400	19200	19200	19200	19200	0
181	20240422	164400	85439400	19200	19200	19200	19200	0
182	20240422	164300	85439400	19200	19200	19200	19200	23
183	20240422	164200	85439400	19200	19200	19200	19200	0
184	20240422	164100	85439400	19200	19200	19200	19200	0
185	20240422	164000	85439400	19200	19200	19200	19200	0
186	20240422	163900	85439400	19200	19200	19200	19200	0
187	20240422	163800	85439400	19200	19200	19200	19200	0
188	20240422	163700	85439400	19200	19200	19200	19200	0
189	20240422	163600	85439400	19200	19200	19200	19200	0
190	20240422	163500	85439400	19200	19200	19200	19200	0
191	20240422	163400	85439400	19200	19200	19200	19200	0
192	20240422	163300	85439400	19200	19200	19200	19200	0
193	20240422	163200	85439400	19200	19200	19200	19200	0
194	20240422	163100	85439400	19200	19200	19200	19200	0
195	20240422	163000	85439400	19200	19200	19200	19200	0
196	20240422	162900	85439400	19200	19200	19200	19200	0
197	20240422	162800	85439400	19200	19200	19200	19200	0
198	20240422	162700	85439400	19200	19200	19200	19200	0
199	20240422	162600	85439400	19200	19200	19200	19200	0
200	20240422	162500	85439400	19200	19200	19200	19200	0
201	20240422	162400	85439400	19200	19200	19200	19200	0
202	20240422	162300	85439400	19200	19200	19200	19200	0
203	20240422	162200	85439400	19200	19200	19200	19200	0
204	20240422	162100	85439400	19200	19200	19200	19200	0
205	20240422	162000	85439400	19200	19200	19200	19200	0
206	20240422	161900	85439400	19200	19200	19200	19200	0
207	20240422	161800	85439400	19200	19200	19200	19200	0
208	20240422	161700	85439400	19200	19200	19200	19200	0
209	20240422	161600	85439400	19200	19200	19200	19200	0
210	20240422	161500	85439400	19200	19200	19200	19200	0
211	20240422	161400	85439400	19200	19200	19200	19200	0
212	20240422	161300	85439400	19200	19200	19200	19200	23
213	20240422	161200	85439400	19200	19200	19200	19200	0
214	20240422	161100	85439400	19200	19200	19200	19200	0
215	20240422	161000	85439400	19200	19200	19200	19200	0
216	20240422	160900	85439400	19200	19200	19200	19200	0
217	20240422	160800	85439400	19200	19200	19200	19200	0
218	20240422	160700	85439400	19200	19200	19200	19200	0
219	20240422	160600	85439400	19200	19200	19200	19200	0
220	20240422	160500	85439400	19200	19200	19200	19200	0
221	20240422	160400	85439400	19200	19200	19200	19200	0
222	20240422	160300	85439400	19200	19200	19200	19200	0
223	20240422	160200	85439400	19200	19200	19200	19200	0
224	20240422	160100	85439400	19200	19200	19200	19200	0
225	20240422	160000	85439400	19200	19200	19200	19200	0
226	20240422	155900	85439400	19200	19200	19200	19200	0
227	20240422	155800	85439400	19200	19200	19200	19200	0
228	20240422	155700	85439400	19200	19200	19200	19200	0
229	20240422	155600	85439400	19200	19200	19200	19200	0
230	20240422	155500	85439400	19200	19200	19200	19200	0
231	20240422	155400	85439400	19200	19200	19200	19200	0
232	20240422	155300	85439400	19200	19200	19200	19200	0
233	20240422	155200	85439400	19200	19200	19200	19200	0
234	20240422	155100	85439400	19200	19200	19200	19200	0
235	20240422	155000	85439400	19200	19200	19200	19200	0
236	20240422	154900	85439400	19200	19200	19200	19200	0
237	20240422	154800	85439400	19200	19200	19200	19200	0
238	20240422	154700	85439400	19200	19200	19200	19200	0
239	20240422	154600	85439400	19200	19200	19200	19200	0
240	20240422	154500	85439400	19200	19200	19200	19200	0
241	20240422	154400	85439400	19200	19200	19200	19200	0
242	20240422	154300	85439400	19200	19200	19200	19200	23
243	20240422	154200	85439400	19200	19200	19200	19200	0
244	20240422	154100	85439400	19200	19200	19200	19200	0
245	20240422	154000	85439400	19200	19200	19200	19200	0
246	20240422	153900	85439400	19200	19200	19200	19200	0
247	20240422	153800	85439400	19200	19200	19200	19200	0
248	20240422	153700	85439400	19200	19200	19200	19200	0
249	20240422	153600	85439400	19200	19200	19200	19200	0
250	20240422	153500	85439400	19200	19200	19200	19200	0
251	20240422	153400	85439400	19200	19200	19200	19200	0
252	20240422	153300	85439400	19200	19200	19200	19200	0
253	20240422	153200	85439400	19200	19200	19200	19200	0
254	20240422	153100	85439400	19200	19200	19200	19200	0
255	20240422	153000	85439400	19200	19200	19200	19200	23
256	20240422	152900	84997800	19100	19100	19100	19100	0
257	20240422	152800	84997800	19100	19100	19100	19100	0
258	20240422	152700	84997800	19100	19100	19100	19100	0
259	20240422	152600	84997800	19100	19100	19100	19100	0
260	20240422	152500	84997800	19100	19100	19100	19100	0
261	20240422	152400	84997800	19100	19100	19100	19100	0
262	20240422	152300	84997800	19100	19100	19100	19100	0
263	20240422	152200	84997800	19100	19100	19100	19100	0
264	20240422	152100	84997800	19100	19100	19100	19100	0
265	20240422	152000	84997800	19100	19100	19100	19100	0
266	20240422	151900	84997800	19100	19100	19100	19100	0
267	20240422	151800	84997800	19100	19100	19100	19100	0
268	20240422	151700	84997800	19100	19100	19110	19100	87
269	20240422	151600	83335750	19100	19100	19110	19100	29
270	20240422	151500	82781810	19110	19120	19140	19110	29
271	20240422	151400	82227560	19120	19110	19120	19100	53
272	20240422	151300	81214980	19100	19110	19110	19100	40
273	20240422	151200	80450950	19100	19100	19110	19100	52
274	20240422	151100	79457730	19100	19100	19110	19100	50
275	20240422	151000	78502610	19100	19100	19110	19100	42
276	20240422	150900	77700270	19110	19110	19110	19100	44
277	20240422	150800	76859610	19110	19110	19120	19110	45
278	20240422	150700	75999650	19110	19110	19120	19110	42
279	20240422	150600	75197020	19120	19110	19120	19110	43
280	20240422	150500	74375230	19120	19130	19130	19120	35
281	20240422	150400	73705950	19120	19120	19120	19110	43
282	20240422	150300	72883970	19120	19110	19130	19110	51
283	20240422	150200	71909060	19110	19140	19140	19110	41
284	20240422	150100	71125120	19110	19110	19120	19110	48
285	20240422	150000	70207810	19110	19130	19130	19110	68
286	20240422	145900	68908230	19120	19140	19140	19120	31
287	20240422	145800	68315490	19130	19120	19130	19110	53
288	20240422	145700	67302450	19120	19120	19130	19120	47
289	20240422	145600	66403800	19120	19130	19130	19120	32
290	20240422	145500	65791800	19120	19120	19130	19110	57
291	20240422	145400	64701970	19120	19120	19130	19110	35
292	20240422	145300	64032800	19120	19120	19120	19110	49
293	20240422	145200	63096200	19110	19120	19120	19110	37
294	20240422	145100	62388920	19110	19110	19130	19110	49
295	20240422	145000	61452300	19120	19120	19130	19110	39
296	20240422	144900	60706650	19120	19130	19130	19120	44
297	20240422	144800	59865360	19130	19130	19140	19130	48
298	20240422	144700	58947110	19150	19130	19150	19130	49
299	20240422	144600	58009560	19130	19130	19140	19130	50
300	20240422	144500	57052990	19130	19150	19150	19130	35
301	20240422	144400	56383260	19150	19130	19150	19120	46
302	20240422	144300	55503210	19120	19130	19140	19120	61
303	20240422	144200	54336680	19120	19120	19140	19120	34
304	20240422	144100	53686580	19120	19120	19130	19120	46
305	20240422	144000	52807040	19120	19120	19130	19120	44
306	20240422	143900	51965470	19130	19130	19140	19120	30
307	20240422	143800	51391770	19130	19140	19140	19120	51
308	20240422	143700	50416340	19130	19130	19140	19130	38
309	20240422	143600	49689350	19130	19130	19150	19130	43
310	20240422	143500	48866690	19130	19120	19140	19120	40
311	20240422	143400	48101640	19120	19120	19130	19120	47
312	20240422	143300	47202990	19120	19120	19130	19120	47
313	20240422	143200	46304250	19120	19130	19140	19120	30
314	20240422	143100	45730620	19120	19130	19130	19120	46
315	20240422	143000	44850680	19130	19130	19130	19130	38
316	20240422	142900	44123740	19130	19130	19130	19130	43
317	20240422	142800	43301150	19130	19130	19130	19130	42
318	20240422	142700	42497690	19130	19130	19130	19130	41
319	20240422	142600	41713360	19130	19130	19130	19130	53
320	20240422	142500	40699470	19130	19130	19140	19130	34
321	20240422	142400	40048870	19140	19130	19140	19130	49
322	20240422	142300	39111420	19130	19140	19170	19130	45
323	20240422	142200	38250080	19130	19140	19140	19130	37
324	20240422	142100	37541940	19140	19160	19160	19140	45
325	20240422	142000	36680270	19160	19160	19160	19160	36
326	20240422	141900	35990510	19160	19160	19170	19160	50
327	20240422	141800	35032320	19160	19180	19180	19160	38
328	20240422	141700	34303970	19180	19190	19190	19180	41
329	20240422	141600	33517530	19190	19200	19200	19190	40
330	20240422	141500	32749620	19200	19210	19210	19200	31
331	20240422	141400	32154300	19200	19200	19210	19200	45
332	20240422	141300	31290080	19210	19210	19210	19200	47
333	20240422	141200	30387260	19220	19220	19220	19220	35
334	20240422	141100	29714560	19220	19230	19230	19220	62
335	20240422	141000	28522440	19230	19230	19230	19230	144
336	20240422	140900	25753320	19240	19260	19260	19240	99
337	20240422	140800	23847910	19260	19270	19270	19260	39
338	20240422	140700	23096520	19270	19270	19270	19270	28
339	20240422	140600	22556960	19280	19280	19280	19280	0
340	20240422	140500	22556960	19280	19280	19280	19280	0
341	20240422	140400	22556960	19280	19280	19280	19280	0
342	20240422	140300	22556960	19280	19280	19280	19280	0
343	20240422	140200	22556960	19280	19280	19280	19280	0
344	20240422	140100	22556960	19280	19280	19280	19280	0
345	20240422	140000	22556960	19280	19280	19280	19280	1
346	20240422	135900	22537680	19290	19290	19290	19290	0
347	20240422	135800	22537680	19290	19290	19290	19290	0
348	20240422	135700	22537680	19290	19290	19290	19290	0
349	20240422	135600	22537680	19290	19290	19290	19290	0
350	20240422	135500	22537680	19290	19290	19290	19290	1
351	20240422	135400	22518390	19260	19260	19260	19260	0
352	20240422	135300	22518390	19260	19260	19260	19260	0
353	20240422	135200	22518390	19260	19260	19260	19260	0
354	20240422	135100	22518390	19260	19260	19260	19260	0
355	20240422	135000	22518390	19260	19260	19260	19260	0
356	20240422	134900	22518390	19260	19260	19260	19260	0
357	20240422	134800	22518390	19260	19260	19260	19260	0
358	20240422	134700	22518390	19260	19260	19260	19260	0
359	20240422	134600	22518390	19260	19260	19260	19260	0
360	20240422	134500	22518390	19260	19260	19260	19260	0
361	20240422	134400	22518390	19260	19260	19260	19260	0
362	20240422	134300	22518390	19260	19260	19260	19260	0
363	20240422	134200	22518390	19260	19260	19260	19260	0
364	20240422	134100	22518390	19260	19260	19260	19260	0
365	20240422	134000	22518390	19260	19260	19260	19260	0
366	20240422	133900	22518390	19260	19260	19260	19260	0
367	20240422	133800	22518390	19260	19260	19260	19260	0
368	20240422	133700	22518390	19260	19260	19260	19260	0
369	20240422	133600	22518390	19260	19260	19260	19260	0
370	20240422	133500	22518390	19260	19260	19260	19260	0
371	20240422	133400	22518390	19260	19260	19260	19260	0
372	20240422	133300	22518390	19260	19260	19260	19260	0
373	20240422	133200	22518390	19260	19260	19260	19260	0
374	20240422	133100	22518390	19260	19270	19270	19260	36
375	20240422	133000	21825020	19260	19260	19260	19260	0
376	20240422	132900	21825020	19260	19260	19260	19260	0
377	20240422	132800	21825020	19260	19260	19260	19260	0
378	20240422	132700	21825020	19260	19270	19270	19260	30
379	20240422	132600	21247000	19270	19270	19270	19270	0
380	20240422	132500	21247000	19270	19270	19270	19270	0
381	20240422	132400	21247000	19270	19270	19270	19270	0
382	20240422	132300	21247000	19270	19270	19270	19270	0
383	20240422	132200	21247000	19270	19270	19270	19270	0
384	20240422	132100	21247000	19270	19270	19270	19270	0
385	20240422	132000	21247000	19270	19270	19270	19270	0
386	20240422	131900	21247000	19270	19270	19270	19270	0
387	20240422	131800	21247000	19270	19270	19270	19270	0
388	20240422	131700	21247000	19270	19270	19270	19270	0
389	20240422	131600	21247000	19270	19270	19270	19270	0
390	20240422	131500	21247000	19270	19270	19270	19270	0
391	20240422	131400	21247000	19270	19270	19270	19270	0
392	20240422	131300	21247000	19270	19270	19270	19270	0
393	20240422	131200	21247000	19270	19270	19270	19270	0
394	20240422	131100	21247000	19270	19270	19270	19270	0
395	20240422	131000	21247000	19270	19270	19270	19270	0
396	20240422	130900	21247000	19270	19270	19270	19270	0
397	20240422	130800	21247000	19270	19270	19270	19270	0
398	20240422	130700	21247000	19270	19270	19270	19270	0
399	20240422	130600	21247000	19270	19270	19270	19270	0
400	20240422	130500	21247000	19270	19270	19270	19270	0
401	20240422	130400	21247000	19270	19270	19270	19270	0
402	20240422	130300	21247000	19270	19270	19270	19270	0
403	20240422	130200	21247000	19270	19270	19270	19270	0
404	20240422	130100	21247000	19270	19270	19270	19270	0
405	20240422	130000	21247000	19270	19270	19270	19270	0
406	20240422	125900	21247000	19270	19270	19270	19270	0
407	20240422	125800	21247000	19270	19270	19270	19270	0
408	20240422	125700	21247000	19270	19270	19270	19270	0
409	20240422	125600	21247000	19270	19280	19280	19270	10
410	20240422	125500	21054210	19290	19290	19290	19290	0
411	20240422	125400	21054210	19290	19290	19290	19290	0
412	20240422	125300	21054210	19290	19290	19290	19290	0
413	20240422	125200	21054210	19290	19290	19290	19290	1
414	20240422	125100	21034920	19280	19280	19280	19280	0
415	20240422	125000	21034920	19280	19280	19280	19280	0
416	20240422	124900	21034920	19280	19280	19280	19280	0
417	20240422	124800	21034920	19280	19280	19280	19280	0
418	20240422	124700	21034920	19280	19280	19280	19280	0
419	20240422	124600	21034920	19280	19280	19280	19280	0
420	20240422	124500	21034920	19280	19280	19280	19280	0
421	20240422	124400	21034920	19280	19280	19280	19280	0
422	20240422	124300	21034920	19280	19280	19280	19280	0
423	20240422	124200	21034920	19280	19280	19280	19280	0
424	20240422	124100	21034920	19280	19280	19280	19280	0
425	20240422	124000	21034920	19280	19280	19280	19280	0
426	20240422	123900	21034920	19280	19280	19280	19280	0
427	20240422	123800	21034920	19280	19280	19280	19280	0
428	20240422	123700	21034920	19280	19280	19280	19280	0
429	20240422	123600	21034920	19280	19280	19280	19280	0
430	20240422	123500	21034920	19280	19280	19280	19280	0
431	20240422	123400	21034920	19280	19280	19280	19280	0
432	20240422	123300	21034920	19280	19280	19280	19280	43
433	20240422	123200	20205880	19280	19280	19280	19280	1
434	20240422	123100	20186600	19270	19280	19280	19270	60
435	20240422	123000	19030100	19280	19280	19280	19280	0
436	20240422	122900	19030100	19280	19280	19280	19280	0
437	20240422	122800	19030100	19280	19280	19280	19280	0
438	20240422	122700	19030100	19280	19280	19280	19280	0
439	20240422	122600	19030100	19280	19280	19280	19280	0
440	20240422	122500	19030100	19280	19280	19280	19280	0
441	20240422	122400	19030100	19280	19280	19280	19280	0
442	20240422	122300	19030100	19280	19280	19280	19280	0
443	20240422	122200	19030100	19280	19280	19280	19280	0
444	20240422	122100	19030100	19280	19280	19280	19280	0
445	20240422	122000	19030100	19280	19280	19280	19280	0
446	20240422	121900	19030100	19280	19280	19280	19280	0
447	20240422	121800	19030100	19280	19280	19280	19280	0
448	20240422	121700	19030100	19280	19280	19280	19280	0
449	20240422	121600	19030100	19280	19280	19280	19280	0
450	20240422	121500	19030100	19280	19280	19280	19280	0
451	20240422	121400	19030100	19280	19280	19280	19280	0
452	20240422	121300	19030100	19280	19280	19280	19280	0
453	20240422	121200	19030100	19280	19280	19280	19280	0
454	20240422	121100	19030100	19280	19280	19280	19280	0
455	20240422	121000	19030100	19280	19280	19280	19280	0
456	20240422	120900	19030100	19280	19280	19280	19280	0
457	20240422	120800	19030100	19280	19280	19280	19280	0
458	20240422	120700	19030100	19280	19280	19280	19280	0
459	20240422	120600	19030100	19280	19280	19280	19280	0
460	20240422	120500	19030100	19280	19280	19280	19280	0
461	20240422	120400	19030100	19280	19280	19280	19280	0
462	20240422	120300	19030100	19280	19280	19280	19280	0
463	20240422	120200	19030100	19280	19280	19280	19280	0
464	20240422	120100	19030100	19280	19280	19280	19280	0
465	20240422	120000	19030100	19280	19280	19280	19280	0
466	20240422	115900	19030100	19280	19280	19280	19280	0
467	20240422	115800	19030100	19280	19280	19280	19280	11
468	20240422	115700	18818020	19280	19280	19280	19280	0
469	20240422	115600	18818020	19280	19280	19280	19280	0
470	20240422	115500	18818020	19280	19280	19280	19280	0
471	20240422	115400	18818020	19280	19280	19280	19280	0
472	20240422	115300	18818020	19280	19280	19280	19280	0
473	20240422	115200	18818020	19280	19280	19280	19280	0
474	20240422	115100	18818020	19280	19290	19290	19280	30
475	20240422	115000	18239510	19300	19300	19300	19300	8
476	20240422	114900	18085110	19300	19300	19300	19300	0
477	20240422	114800	18085110	19300	19300	19300	19300	0
478	20240422	114700	18085110	19300	19300	19300	19300	0
479	20240422	114600	18085110	19300	19300	19300	19300	0
480	20240422	114500	18085110	19300	19300	19300	19300	0
481	20240422	114400	18085110	19300	19300	19300	19300	0
482	20240422	114300	18085110	19300	19300	19300	19300	0
483	20240422	114200	18085110	19300	19300	19300	19300	0
484	20240422	114100	18085110	19300	19300	19300	19300	0
485	20240422	114000	18085110	19300	19300	19300	19300	0
486	20240422	113900	18085110	19300	19300	19300	19300	0
487	20240422	113800	18085110	19300	19300	19300	19300	0
488	20240422	113700	18085110	19300	19300	19300	19300	0
489	20240422	113600	18085110	19300	19300	19300	19300	0
490	20240422	113500	18085110	19300	19300	19300	19300	0
491	20240422	113400	18085110	19300	19300	19300	19300	0
492	20240422	113300	18085110	19300	19300	19300	19300	0
493	20240422	113200	18085110	19300	19300	19300	19300	0
494	20240422	113100	18085110	19300	19300	19300	19300	11
495	20240422	113000	17872810	19300	19300	19300	19300	0
496	20240422	112900	17872810	19300	19300	19300	19300	0
497	20240422	112800	17872810	19300	19300	19300	19300	0
498	20240422	112700	17872810	19300	19300	19300	19300	0
499	20240422	112600	17872810	19300	19300	19300	19300	0
500	20240422	112500	17872810	19300	19300	19300	19300	0
501	20240422	112400	17872810	19300	19300	19300	19300	0
502	20240422	112300	17872810	19300	19300	19300	19300	0
503	20240422	112200	17872810	19300	19300	19300	19300	25
504	20240422	112100	17390310	19300	19300	19300	19300	0
505	20240422	112000	17390310	19300	19300	19300	19300	0
506	20240422	111900	17390310	19300	19300	19300	19300	20
507	20240422	111800	17004310	19300	19300	19300	19300	0
508	20240422	111700	17004310	19300	19300	19300	19300	0
509	20240422	111600	17004310	19300	19300	19300	19300	0
510	20240422	111500	17004310	19300	19300	19300	19300	0
511	20240422	111400	17004310	19300	19300	19300	19300	0
512	20240422	111300	17004310	19300	19300	19300	19300	0
513	20240422	111200	17004310	19300	19300	19300	19300	0
514	20240422	111100	17004310	19300	19300	19300	19300	0
515	20240422	111000	17004310	19300	19300	19300	19300	0
516	20240422	110900	17004310	19300	19300	19300	19300	0
517	20240422	110800	17004310	19300	19300	19300	19300	0
518	20240422	110700	17004310	19300	19300	19300	19300	0
519	20240422	110600	17004310	19300	19300	19300	19300	0
520	20240422	110500	17004310	19300	19300	19300	19300	0
521	20240422	110400	17004310	19300	19300	19300	19300	0
522	20240422	110300	17004310	19300	19300	19300	19300	6
523	20240422	110200	16888510	19300	19300	19300	19300	0
524	20240422	110100	16888510	19300	19300	19300	19300	6
525	20240422	110000	16772710	19300	19300	19300	19300	19
526	20240422	105900	16406010	19300	19300	19300	19300	0
527	20240422	105800	16406010	19300	19300	19300	19300	0
528	20240422	105700	16406010	19300	19300	19300	19300	0
529	20240422	105600	16406010	19300	19300	19300	19300	0
530	20240422	105500	16406010	19300	19300	19300	19300	0
531	20240422	105400	16406010	19300	19300	19300	19300	0
532	20240422	105300	16406010	19300	19300	19300	19300	0
533	20240422	105200	16406010	19300	19300	19300	19300	0
534	20240422	105100	16406010	19300	19300	19300	19300	0
535	20240422	105000	16406010	19300	19300	19300	19300	0
536	20240422	104900	16406010	19300	19300	19300	19300	0
537	20240422	104800	16406010	19300	19300	19300	19300	0
538	20240422	104700	16406010	19300	19300	19300	19300	0
539	20240422	104600	16406010	19300	19300	19300	19300	0
540	20240422	104500	16406010	19300	19300	19300	19300	0
541	20240422	104400	16406010	19300	19300	19300	19300	0
542	20240422	104300	16406010	19300	19300	19300	19300	0
543	20240422	104200	16406010	19300	19300	19300	19300	0
544	20240422	104100	16406010	19300	19300	19300	19300	0
545	20240422	104000	16406010	19300	19300	19300	19300	0
546	20240422	103900	16406010	19300	19300	19300	19300	0
547	20240422	103800	16406010	19300	19300	19300	19300	0
548	20240422	103700	16406010	19300	19300	19300	19300	1
549	20240422	103600	16386710	19300	19300	19300	19300	0
550	20240422	103500	16386710	19300	19300	19300	19300	0
551	20240422	103400	16386710	19300	19300	19300	19300	0
552	20240422	103300	16386710	19300	19270	19300	19270	3
553	20240422	103200	16328840	19270	19270	19270	19270	1
554	20240422	103100	16309570	19250	19280	19280	19240	159
555	20240422	103000	13249540	19300	19290	19300	19290	3
556	20240422	102900	13191650	19310	19310	19310	19310	0
557	20240422	102800	13191650	19310	19310	19310	19310	0
558	20240422	102700	13191650	19310	19280	19310	19280	10
559	20240422	102600	12998700	19310	19280	19310	19280	3
560	20240422	102500	12940830	19260	19260	19260	19260	0
561	20240422	102400	12940830	19260	19260	19260	19260	0
562	20240422	102300	12940830	19260	19260	19260	19260	98
563	20240422	102200	11053350	19260	19260	19260	19260	2
564	20240422	102100	11014830	19250	19250	19250	19250	0
565	20240422	102000	11014830	19250	19250	19250	19250	0
566	20240422	101900	11014830	19250	19250	19250	19250	0
567	20240422	101800	11014830	19250	19250	19250	19250	0
568	20240422	101700	11014830	19250	19290	19290	19250	226
569	20240422	101600	6660040	19290	19290	19290	19290	0
570	20240422	101500	6660040	19290	19290	19290	19290	0
571	20240422	101400	6660040	19290	19290	19290	19290	0
572	20240422	101300	6660040	19290	19300	19300	19290	44
573	20240422	101200	5811180	19310	19310	19310	19310	0
574	20240422	101100	5811180	19310	19310	19310	19310	0
575	20240422	101000	5811180	19310	19310	19310	19310	1
576	20240422	100900	5791870	19310	19310	19310	19310	1
577	20240422	100800	5772560	19310	19310	19310	19310	1
578	20240422	100700	5753250	19310	19310	19310	19310	25
579	20240422	100600	5270500	19300	19300	19300	19300	0
580	20240422	100500	5270500	19300	19310	19310	19300	2
581	20240422	100400	5231890	19310	19310	19310	19310	1
582	20240422	100300	5212580	19310	19310	19310	19310	0
583	20240422	100200	5212580	19310	19310	19310	19310	2
584	20240422	100100	5173960	19310	19310	19310	19310	0
585	20240422	100000	5173960	19310	19310	19310	19310	0
586	20240422	095900	5173960	19310	19310	19310	19310	0
587	20240422	095800	5173960	19310	19310	19310	19310	0
588	20240422	095700	5173960	19310	19310	19310	19310	2
589	20240422	095600	5135340	19300	19300	19300	19300	20
590	20240422	095500	4749340	19300	19300	19300	19300	65
591	20240422	095400	3494840	19300	19300	19300	19300	47
592	20240422	095300	2587740	19310	19310	19310	19310	0
593	20240422	095200	2587740	19310	19310	19310	19310	1
594	20240422	095100	2568430	19310	19310	19310	19310	0
595	20240422	095000	2568430	19310	19310	19310	19310	0
596	20240422	094900	2568430	19310	19310	19310	19310	1
597	20240422	094800	2549120	19320	19320	19320	19320	0
598	20240422	094700	2549120	19320	19320	19320	19320	0
599	20240422	094600	2549120	19320	19320	19320	19320	0
600	20240422	094500	2549120	19320	19320	19320	19320	1
601	20240422	094400	2529800	19320	19320	19320	19320	0
602	20240422	094300	2529800	19320	19320	19320	19320	0
603	20240422	094200	2529800	19320	19320	19320	19320	0
604	20240422	094100	2529800	19320	19320	19320	19320	0
605	20240422	094000	2529800	19320	19320	19320	19320	0
606	20240422	093900	2529800	19320	19320	19320	19320	0
607	20240422	093800	2529800	19320	19320	19320	19320	30
608	20240422	093700	1950200	19330	19330	19330	19330	0
609	20240422	093600	1950200	19330	19330	19330	19330	0
610	20240422	093500	1950200	19330	19330	19330	19330	0
611	20240422	093400	1950200	19330	19330	19330	19330	0
612	20240422	093300	1950200	19330	19330	19330	19330	0
613	20240422	093200	1950200	19330	19330	19330	19330	0
614	20240422	093100	1950200	19330	19330	19330	19330	0
615	20240422	093000	1950200	19330	19330	19330	19330	6
616	20240422	092900	1834220	19330	19330	19330	19330	12
617	20240422	092800	1602260	19330	19330	19330	19330	0
618	20240422	092700	1602260	19330	19330	19330	19330	1
619	20240422	092600	1582930	19300	19300	19300	19300	0
620	20240422	092500	1582930	19300	19300	19300	19300	0
621	20240422	092400	1582930	19300	19300	19300	19300	0
622	20240422	092300	1582930	19300	19300	19300	19300	0
623	20240422	092200	1582930	19300	19300	19300	19300	0
624	20240422	092100	1582930	19300	19300	19300	19300	0
625	20240422	092000	1582930	19300	19300	19300	19300	0
626	20240422	091900	1582930	19300	19300	19300	19300	0
627	20240422	091800	1582930	19300	19300	19300	19300	21
628	20240422	091700	1177630	19300	19330	19330	19300	15
629	20240422	091600	888010	19370	19370	19370	19370	0
630	20240422	091500	888010	19370	19370	19370	19370	1
631	20240422	091400	868640	19370	19370	19370	19370	2
632	20240422	091300	829900	19300	19300	19300	19300	0
633	20240422	091200	829900	19300	19300	19300	19300	2
634	20240422	091100	791300	19290	19290	19290	19290	0
635	20240422	091000	791300	19290	19290	19290	19290	5
636	20240422	090900	694850	19290	19290	19290	19290	0
637	20240422	090800	694850	19290	19290	19290	19290	0
638	20240422	090700	694850	19290	19290	19290	19290	1
639	20240422	090600	675560	19290	19290	19290	19290	0
640	20240422	090500	675560	19290	19290	19290	19290	0
641	20240422	090400	675560	19290	19290	19290	19290	1
642	20240422	090300	656270	19290	19290	19290	19290	3
643	20240422	090200	598400	19400	19400	19400	19400	0
644	20240422	090100	598400	19400	19400	19400	19400	0
645	20240422	090000	598400	19400	19280	19400	19280	31