KissMeData/089600/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195900	929191900	18810	18810	18810	18810	1536
3	20240422	195800	929191900	18810	18810	18810	18810	0
4	20240422	195700	929191900	18810	18810	18810	18810	0
5	20240422	195600	929191900	18810	18810	18810	18810	0
6	20240422	195500	929191900	18810	18810	18810	18810	0
7	20240422	195400	929191900	18810	18810	18810	18810	0
8	20240422	195300	929191900	18810	18810	18810	18810	0
9	20240422	195200	929191900	18810	18810	18810	18810	0
10	20240422	195100	929191900	18810	18810	18810	18810	0
11	20240422	195000	929191900	18810	18810	18810	18810	0
12	20240422	194900	929191900	18810	18810	18810	18810	0
13	20240422	194800	929191900	18810	18810	18810	18810	0
14	20240422	194700	929191900	18810	18810	18810	18810	0
15	20240422	194600	929191900	18810	18810	18810	18810	0
16	20240422	194500	929191900	18810	18810	18810	18810	0
17	20240422	194400	929191900	18810	18810	18810	18810	0
18	20240422	194300	929191900	18810	18810	18810	18810	0
19	20240422	194200	929191900	18810	18810	18810	18810	0
20	20240422	194100	929191900	18810	18810	18810	18810	0
21	20240422	194000	929191900	18810	18810	18810	18810	0
22	20240422	193900	929191900	18810	18810	18810	18810	0
23	20240422	193800	929191900	18810	18810	18810	18810	0
24	20240422	193700	929191900	18810	18810	18810	18810	0
25	20240422	193600	929191900	18810	18810	18810	18810	0
26	20240422	193500	929191900	18810	18810	18810	18810	0
27	20240422	193400	929191900	18810	18810	18810	18810	0
28	20240422	193300	929191900	18810	18810	18810	18810	0
29	20240422	193200	929191900	18810	18810	18810	18810	0
30	20240422	193100	929191900	18810	18810	18810	18810	0
31	20240422	193000	929191900	18810	18810	18810	18810	0
32	20240422	192900	929191900	18810	18810	18810	18810	1536
33	20240422	192800	929191900	18810	18810	18810	18810	0
34	20240422	192700	929191900	18810	18810	18810	18810	0
35	20240422	192600	929191900	18810	18810	18810	18810	0
36	20240422	192500	929191900	18810	18810	18810	18810	0
37	20240422	192400	929191900	18810	18810	18810	18810	0
38	20240422	192300	929191900	18810	18810	18810	18810	0
39	20240422	192200	929191900	18810	18810	18810	18810	0
40	20240422	192100	929191900	18810	18810	18810	18810	0
41	20240422	192000	929191900	18810	18810	18810	18810	0
42	20240422	191900	929191900	18810	18810	18810	18810	0
43	20240422	191800	929191900	18810	18810	18810	18810	0
44	20240422	191700	929191900	18810	18810	18810	18810	0
45	20240422	191600	929191900	18810	18810	18810	18810	0
46	20240422	191500	929191900	18810	18810	18810	18810	0
47	20240422	191400	929191900	18810	18810	18810	18810	0
48	20240422	191300	929191900	18810	18810	18810	18810	0
49	20240422	191200	929191900	18810	18810	18810	18810	0
50	20240422	191100	929191900	18810	18810	18810	18810	0
51	20240422	191000	929191900	18810	18810	18810	18810	0
52	20240422	190900	929191900	18810	18810	18810	18810	0
53	20240422	190800	929191900	18810	18810	18810	18810	0
54	20240422	190700	929191900	18810	18810	18810	18810	0
55	20240422	190600	929191900	18810	18810	18810	18810	0
56	20240422	190500	929191900	18810	18810	18810	18810	0
57	20240422	190400	929191900	18810	18810	18810	18810	0
58	20240422	190300	929191900	18810	18810	18810	18810	0
59	20240422	190200	929191900	18810	18810	18810	18810	0
60	20240422	190100	929191900	18810	18810	18810	18810	0
61	20240422	190000	929191900	18810	18810	18810	18810	0
62	20240422	185900	929191900	18810	18810	18810	18810	1536
63	20240422	185800	929191900	18810	18810	18810	18810	0
64	20240422	185700	929191900	18810	18810	18810	18810	0
65	20240422	185600	929191900	18810	18810	18810	18810	0
66	20240422	185500	929191900	18810	18810	18810	18810	0
67	20240422	185400	929191900	18810	18810	18810	18810	0
68	20240422	185300	929191900	18810	18810	18810	18810	0
69	20240422	185200	929191900	18810	18810	18810	18810	0
70	20240422	185100	929191900	18810	18810	18810	18810	0
71	20240422	185000	929191900	18810	18810	18810	18810	0
72	20240422	184900	929191900	18810	18810	18810	18810	0
73	20240422	184800	929191900	18810	18810	18810	18810	0
74	20240422	184700	929191900	18810	18810	18810	18810	0
75	20240422	184600	929191900	18810	18810	18810	18810	0
76	20240422	184500	929191900	18810	18810	18810	18810	0
77	20240422	184400	929191900	18810	18810	18810	18810	0
78	20240422	184300	929191900	18810	18810	18810	18810	0
79	20240422	184200	929191900	18810	18810	18810	18810	0
80	20240422	184100	929191900	18810	18810	18810	18810	0
81	20240422	184000	929191900	18810	18810	18810	18810	0
82	20240422	183900	929191900	18810	18810	18810	18810	0
83	20240422	183800	929191900	18810	18810	18810	18810	0
84	20240422	183700	929191900	18810	18810	18810	18810	0
85	20240422	183600	929191900	18810	18810	18810	18810	0
86	20240422	183500	929191900	18810	18810	18810	18810	0
87	20240422	183400	929191900	18810	18810	18810	18810	0
88	20240422	183300	929191900	18810	18810	18810	18810	0
89	20240422	183200	929191900	18810	18810	18810	18810	0
90	20240422	183100	929191900	18810	18810	18810	18810	0
91	20240422	183000	929191900	18810	18810	18810	18810	0
92	20240422	182900	929191900	18810	18810	18810	18810	1536
93	20240422	182800	929191900	18810	18810	18810	18810	0
94	20240422	182700	929191900	18810	18810	18810	18810	0
95	20240422	182600	929191900	18810	18810	18810	18810	0
96	20240422	182500	929191900	18810	18810	18810	18810	0
97	20240422	182400	929191900	18810	18810	18810	18810	0
98	20240422	182300	929191900	18810	18810	18810	18810	0
99	20240422	182200	929191900	18810	18810	18810	18810	0
100	20240422	182100	929191900	18810	18810	18810	18810	0
101	20240422	182000	929191900	18810	18810	18810	18810	0
102	20240422	181900	929191900	18810	18810	18810	18810	0
103	20240422	181800	929191900	18810	18810	18810	18810	0
104	20240422	181700	929191900	18810	18810	18810	18810	0
105	20240422	181600	929191900	18810	18810	18810	18810	0
106	20240422	181500	929191900	18810	18810	18810	18810	0
107	20240422	181400	929191900	18810	18810	18810	18810	0
108	20240422	181300	929191900	18810	18810	18810	18810	0
109	20240422	181200	929191900	18810	18810	18810	18810	0
110	20240422	181100	929191900	18810	18810	18810	18810	0
111	20240422	181000	929191900	18810	18810	18810	18810	0
112	20240422	180900	929191900	18810	18810	18810	18810	0
113	20240422	180800	929191900	18810	18810	18810	18810	0
114	20240422	180700	929191900	18810	18810	18810	18810	0
115	20240422	180600	929191900	18810	18810	18810	18810	0
116	20240422	180500	929191900	18810	18810	18810	18810	0
117	20240422	180400	929191900	18810	18810	18810	18810	0
118	20240422	180300	929191900	18810	18810	18810	18810	0
119	20240422	180200	929191900	18810	18810	18810	18810	0
120	20240422	180100	929191900	18810	18810	18810	18810	0
121	20240422	180000	929191900	18810	18810	18810	18810	0
122	20240422	175900	929191900	18810	18810	18810	18810	1536
123	20240422	175800	929191900	18810	18810	18810	18810	0
124	20240422	175700	929191900	18810	18810	18810	18810	0
125	20240422	175600	929191900	18810	18810	18810	18810	0
126	20240422	175500	929191900	18810	18810	18810	18810	0
127	20240422	175400	929191900	18810	18810	18810	18810	0
128	20240422	175300	929191900	18810	18810	18810	18810	0
129	20240422	175200	929191900	18810	18810	18810	18810	0
130	20240422	175100	929191900	18810	18810	18810	18810	0
131	20240422	175000	929191900	18810	18810	18810	18810	0
132	20240422	174900	929191900	18810	18810	18810	18810	0
133	20240422	174800	929191900	18810	18810	18810	18810	0
134	20240422	174700	929191900	18810	18810	18810	18810	0
135	20240422	174600	929191900	18810	18810	18810	18810	0
136	20240422	174500	929191900	18810	18810	18810	18810	0
137	20240422	174400	929191900	18810	18810	18810	18810	0
138	20240422	174300	929191900	18810	18810	18810	18810	0
139	20240422	174200	929191900	18810	18810	18810	18810	0
140	20240422	174100	929191900	18810	18810	18810	18810	0
141	20240422	174000	929191900	18810	18810	18810	18810	0
142	20240422	173900	929191900	18810	18810	18810	18810	0
143	20240422	173800	929191900	18810	18810	18810	18810	0
144	20240422	173700	929191900	18810	18810	18810	18810	0
145	20240422	173600	929191900	18810	18810	18810	18810	0
146	20240422	173500	929191900	18810	18810	18810	18810	0
147	20240422	173400	929191900	18810	18810	18810	18810	0
148	20240422	173300	929191900	18810	18810	18810	18810	0
149	20240422	173200	929191900	18810	18810	18810	18810	0
150	20240422	173100	929191900	18810	18810	18810	18810	0
151	20240422	173000	929191900	18810	18810	18810	18810	0
152	20240422	172900	929191900	18810	18810	18810	18810	1536
153	20240422	172800	929191900	18810	18810	18810	18810	0
154	20240422	172700	929191900	18810	18810	18810	18810	0
155	20240422	172600	929191900	18810	18810	18810	18810	0
156	20240422	172500	929191900	18810	18810	18810	18810	0
157	20240422	172400	929191900	18810	18810	18810	18810	0
158	20240422	172300	929191900	18810	18810	18810	18810	0
159	20240422	172200	929191900	18810	18810	18810	18810	0
160	20240422	172100	929191900	18810	18810	18810	18810	0
161	20240422	172000	929191900	18810	18810	18810	18810	0
162	20240422	171900	929191900	18810	18810	18810	18810	0
163	20240422	171800	929191900	18810	18810	18810	18810	0
164	20240422	171700	929191900	18810	18810	18810	18810	0
165	20240422	171600	929191900	18810	18810	18810	18810	0
166	20240422	171500	929191900	18810	18810	18810	18810	0
167	20240422	171400	929191900	18810	18810	18810	18810	0
168	20240422	171300	929191900	18810	18810	18810	18810	0
169	20240422	171200	929191900	18810	18810	18810	18810	0
170	20240422	171100	929191900	18810	18810	18810	18810	0
171	20240422	171000	929191900	18810	18810	18810	18810	0
172	20240422	170900	929191900	18810	18810	18810	18810	0
173	20240422	170800	929191900	18810	18810	18810	18810	0
174	20240422	170700	929191900	18810	18810	18810	18810	0
175	20240422	170600	929191900	18810	18810	18810	18810	0
176	20240422	170500	929191900	18810	18810	18810	18810	0
177	20240422	170400	929191900	18810	18810	18810	18810	0
178	20240422	170300	929191900	18810	18810	18810	18810	0
179	20240422	170200	929191900	18810	18810	18810	18810	0
180	20240422	170100	929191900	18810	18810	18810	18810	0
181	20240422	170000	929191900	18810	18810	18810	18810	0
182	20240422	165900	929191900	18810	18810	18810	18810	1536
183	20240422	165800	929191900	18810	18810	18810	18810	0
184	20240422	165700	929191900	18810	18810	18810	18810	0
185	20240422	165600	929191900	18810	18810	18810	18810	0
186	20240422	165500	929191900	18810	18810	18810	18810	0
187	20240422	165400	929191900	18810	18810	18810	18810	0
188	20240422	165300	929191900	18810	18810	18810	18810	0
189	20240422	165200	929191900	18810	18810	18810	18810	0
190	20240422	165100	929191900	18810	18810	18810	18810	0
191	20240422	165000	929191900	18810	18810	18810	18810	0
192	20240422	164900	929191900	18810	18810	18810	18810	0
193	20240422	164800	929191900	18810	18810	18810	18810	0
194	20240422	164700	929191900	18810	18810	18810	18810	0
195	20240422	164600	929191900	18810	18810	18810	18810	0
196	20240422	164500	929191900	18810	18810	18810	18810	0
197	20240422	164400	929191900	18810	18810	18810	18810	0
198	20240422	164300	929191900	18810	18810	18810	18810	0
199	20240422	164200	929191900	18810	18810	18810	18810	0
200	20240422	164100	929191900	18810	18810	18810	18810	0
201	20240422	164000	929191900	18810	18810	18810	18810	0
202	20240422	163900	929191900	18810	18810	18810	18810	0
203	20240422	163800	929191900	18810	18810	18810	18810	0
204	20240422	163700	929191900	18810	18810	18810	18810	0
205	20240422	163600	929191900	18810	18810	18810	18810	0
206	20240422	163500	929191900	18810	18810	18810	18810	0
207	20240422	163400	929191900	18810	18810	18810	18810	0
208	20240422	163300	929191900	18810	18810	18810	18810	0
209	20240422	163200	929191900	18810	18810	18810	18810	0
210	20240422	163100	929191900	18810	18810	18810	18810	0
211	20240422	163000	929191900	18810	18810	18810	18810	0
212	20240422	162900	929191900	18810	18810	18810	18810	1536
213	20240422	162800	929191900	18810	18810	18810	18810	0
214	20240422	162700	929191900	18810	18810	18810	18810	0
215	20240422	162600	929191900	18810	18810	18810	18810	0
216	20240422	162500	929191900	18810	18810	18810	18810	0
217	20240422	162400	929191900	18810	18810	18810	18810	0
218	20240422	162300	929191900	18810	18810	18810	18810	0
219	20240422	162200	929191900	18810	18810	18810	18810	0
220	20240422	162100	929191900	18810	18810	18810	18810	0
221	20240422	162000	929191900	18810	18810	18810	18810	0
222	20240422	161900	929191900	18810	18810	18810	18810	0
223	20240422	161800	929191900	18810	18810	18810	18810	0
224	20240422	161700	929191900	18810	18810	18810	18810	0
225	20240422	161600	929191900	18810	18810	18810	18810	0
226	20240422	161500	929191900	18810	18810	18810	18810	0
227	20240422	161400	929191900	18810	18810	18810	18810	0
228	20240422	161300	929191900	18810	18810	18810	18810	0
229	20240422	161200	929191900	18810	18810	18810	18810	0
230	20240422	161100	929191900	18810	18810	18810	18810	0
231	20240422	161000	929191900	18810	18810	18810	18810	0
232	20240422	160900	929191900	18810	18810	18810	18810	0
233	20240422	160800	929191900	18810	18810	18810	18810	0
234	20240422	160700	929191900	18810	18810	18810	18810	0
235	20240422	160600	929191900	18810	18810	18810	18810	0
236	20240422	160500	929191900	18810	18810	18810	18810	0
237	20240422	160400	929191900	18810	18810	18810	18810	0
238	20240422	160300	929191900	18810	18810	18810	18810	0
239	20240422	160200	929191900	18810	18810	18810	18810	0
240	20240422	160100	929191900	18810	18810	18810	18810	0
241	20240422	160000	929191900	18810	18810	18810	18810	0
242	20240422	155900	929191900	18810	18810	18810	18810	1536
243	20240422	155800	929191900	18810	18810	18810	18810	0
244	20240422	155700	929191900	18810	18810	18810	18810	0
245	20240422	155600	929191900	18810	18810	18810	18810	0
246	20240422	155500	929191900	18810	18810	18810	18810	0
247	20240422	155400	929191900	18810	18810	18810	18810	0
248	20240422	155300	929191900	18810	18810	18810	18810	0
249	20240422	155200	929191900	18810	18810	18810	18810	0
250	20240422	155100	929191900	18810	18810	18810	18810	0
251	20240422	155000	929191900	18810	18810	18810	18810	0
252	20240422	154900	929191900	18810	18810	18810	18810	0
253	20240422	154800	929191900	18810	18810	18810	18810	0
254	20240422	154700	929191900	18810	18810	18810	18810	0
255	20240422	154600	929191900	18810	18810	18810	18810	0
256	20240422	154500	929191900	18810	18810	18810	18810	0
257	20240422	154400	929191900	18810	18810	18810	18810	0
258	20240422	154300	929191900	18810	18810	18810	18810	0
259	20240422	154200	929191900	18810	18810	18810	18810	0
260	20240422	154100	929191900	18810	18810	18810	18810	0
261	20240422	154000	929191900	18810	18810	18810	18810	0
262	20240422	153900	929191900	18810	18810	18810	18810	0
263	20240422	153800	929191900	18810	18810	18810	18810	0
264	20240422	153700	929191900	18810	18810	18810	18810	0
265	20240422	153600	929191900	18810	18810	18810	18810	0
266	20240422	153500	929191900	18810	18810	18810	18810	0
267	20240422	153400	929191900	18810	18810	18810	18810	0
268	20240422	153300	929191900	18810	18810	18810	18810	0
269	20240422	153200	929191900	18810	18810	18810	18810	0
270	20240422	153100	929191900	18810	18810	18810	18810	0
271	20240422	153000	929191900	18810	18810	18810	18810	1536
272	20240422	152900	900299740	18810	18810	18810	18810	0
273	20240422	152800	900299740	18810	18810	18810	18810	0
274	20240422	152700	900299740	18810	18810	18810	18810	0
275	20240422	152600	900299740	18810	18810	18810	18810	0
276	20240422	152500	900299740	18810	18810	18810	18810	0
277	20240422	152400	900299740	18810	18810	18810	18810	0
278	20240422	152300	900299740	18810	18810	18810	18810	0
279	20240422	152200	900299740	18810	18810	18810	18810	0
280	20240422	152100	900299740	18810	18810	18810	18810	0
281	20240422	152000	900299740	18810	18810	18810	18810	0
282	20240422	151900	900299740	18810	18760	18810	18760	125
283	20240422	151800	897954690	18760	18770	18770	18750	150
284	20240422	151700	895140680	18810	18810	18810	18760	65
285	20240422	151600	893918880	18810	18830	18830	18760	40
286	20240422	151500	893167070	18760	18770	18770	18760	500
287	20240422	151400	883787010	18760	18800	18840	18760	110
288	20240422	151300	881718050	18840	18840	18840	18840	7
289	20240422	151200	881586170	18840	18840	18840	18840	1
290	20240422	151100	881567330	18850	18840	18850	18770	618
291	20240422	151000	869945710	18840	18840	18850	18840	58
292	20240422	150900	868852940	18850	18870	18870	18850	108
293	20240422	150800	866816930	18870	18860	18870	18860	190
294	20240422	150700	863233030	18870	18860	18870	18860	62
295	20240422	150600	862063390	18880	18880	18880	18860	621
296	20240422	150500	850339220	18870	18880	18880	18870	10
297	20240422	150400	850150470	18870	18880	18890	18870	98
298	20240422	150300	848300980	18890	18890	18900	18880	166
299	20240422	150200	845165800	18890	18890	18890	18880	199
300	20240422	150100	841406810	18900	18900	18900	18900	116
301	20240422	150000	839214410	18890	18890	18900	18890	179
302	20240422	145900	835832680	18900	18890	18900	18890	113
303	20240422	145800	833698010	18880	18870	18890	18870	300
304	20240422	145700	828033050	18870	18870	18870	18870	124
305	20240422	145600	825693170	18870	18870	18870	18870	7
306	20240422	145500	825561080	18870	18870	18870	18860	127
307	20240422	145400	823164720	18870	18870	18870	18870	211
308	20240422	145300	819183150	18870	18880	18880	18870	205
309	20240422	145200	815313750	18880	18850	18880	18850	559
310	20240422	145100	804762750	18850	18870	18870	18850	263
311	20240422	145000	799804220	18870	18860	18870	18850	23
312	20240422	144900	799370560	18870	18850	18880	18850	89
313	20240422	144800	797691620	18840	18840	18840	18840	98
314	20240422	144700	795845300	18840	18830	18840	18830	43
315	20240422	144600	795035450	18830	18830	18830	18830	18
316	20240422	144500	794696510	18830	18830	18830	18830	8
317	20240422	144400	794545870	18830	18830	18830	18830	54
318	20240422	144300	793529050	18820	18830	18830	18820	22
319	20240422	144200	793114900	18820	18820	18820	18820	61
320	20240422	144100	791966880	18820	18810	18820	18810	82
321	20240422	144000	790424190	18810	18810	18810	18810	12
322	20240422	143900	790198470	18800	18810	18810	18800	28
323	20240422	143800	789671910	18810	18810	18810	18810	61
324	20240422	143700	788524500	18800	18810	18810	18800	11
325	20240422	143600	788317640	18810	18800	18810	18790	105
326	20240422	143500	786343700	18790	18780	18800	18760	167
327	20240422	143400	783207910	18790	18790	18790	18790	5
328	20240422	143300	783113960	18790	18780	18790	18780	54
329	20240422	143200	782099370	18780	18780	18780	18780	12
330	20240422	143100	781874010	18790	18790	18790	18790	17
331	20240422	143000	781554580	18780	18800	18800	18770	191
332	20240422	142900	777968150	18780	18790	18790	18780	30
333	20240422	142800	777404690	18790	18810	18810	18790	38
334	20240422	142700	776690030	18810	18810	18810	18800	29
335	20240422	142600	776144620	18800	18800	18810	18800	12
336	20240422	142500	775918960	18800	18790	18810	18790	77
337	20240422	142400	774470970	18790	18790	18790	18790	118
338	20240422	142300	772253750	18790	18790	18800	18790	10
339	20240422	142200	772065800	18800	18810	18810	18790	66
340	20240422	142100	770824480	18790	18800	18800	18790	29
341	20240422	142000	770279320	18790	18810	18810	18790	26
342	20240422	141900	769790530	18810	18790	18810	18790	63
343	20240422	141800	768605780	18790	18790	18790	18790	6
344	20240422	141700	768493040	18810	18790	18810	18770	54
345	20240422	141600	767477740	18770	18810	18810	18770	316
346	20240422	141500	761543760	18820	18820	18820	18820	5
347	20240422	141400	761449660	18810	18820	18820	18800	54
348	20240422	141300	760433560	18820	18820	18820	18800	21
349	20240422	141200	760038640	18810	18820	18820	18810	16
350	20240422	141100	759737530	18810	18800	18820	18800	55
351	20240422	141000	758702610	18810	18810	18810	18810	6
352	20240422	140900	758589750	18820	18800	18820	18800	27
353	20240422	140800	758081830	18820	18810	18820	18810	286
354	20240422	140700	752699480	18810	18810	18810	18810	10
355	20240422	140600	752511380	18800	18800	18810	18800	61
356	20240422	140500	751364150	18810	18810	18810	18800	50
357	20240422	140400	750423860	18810	18810	18810	18800	16
358	20240422	140300	750122910	18810	18810	18810	18810	44
359	20240422	140200	749295270	18800	18790	18800	18790	511
360	20240422	140100	739688520	18780	18800	18800	18780	23
361	20240422	140000	739256320	18800	18800	18800	18790	42
362	20240422	135900	738466770	18800	18800	18800	18770	40
363	20240422	135800	737715220	18800	18790	18800	18790	48
364	20240422	135700	736813030	18790	18800	18800	18790	19
365	20240422	135600	736455840	18800	18800	18800	18800	5
366	20240422	135500	736361840	18800	18790	18800	18790	52
367	20240422	135400	735384280	18790	18800	18800	18780	225
368	20240422	135300	731158660	18800	18790	18800	18790	18
369	20240422	135200	730820290	18790	18800	18800	18790	65
370	20240422	135100	729598440	18800	18800	18800	18800	0
371	20240422	135000	729598440	18800	18800	18800	18790	29
372	20240422	134900	729053360	18800	18800	18800	18800	45
373	20240422	134800	728207360	18800	18790	18800	18790	15
374	20240422	134700	727925460	18790	18790	18790	18790	49
375	20240422	134600	727004750	18790	18780	18790	18780	26
376	20240422	134500	726516360	18780	18790	18790	18780	25
377	20240422	134400	726046680	18790	18780	18790	18780	44
378	20240422	134300	725219930	18780	18780	18780	18780	6
379	20240422	134200	725107250	18780	18790	18790	18780	25
380	20240422	134100	724637650	18790	18790	18790	18790	51
381	20240422	134000	723679360	18780	18790	18790	18780	10
382	20240422	133900	723491510	18770	18760	18770	18760	107
383	20240422	133800	721483170	18760	18760	18770	18760	20
384	20240422	133700	721107840	18760	18770	18770	18760	19
385	20240422	133600	720751300	18770	18770	18770	18770	48
386	20240422	133500	719850340	18770	18770	18770	18760	24
387	20240422	133400	719399980	18770	18760	18770	18760	18
388	20240422	133300	719062150	18760	18760	18770	18760	156
389	20240422	133200	716135160	18770	18770	18770	18770	43
390	20240422	133100	715328050	18770	18780	18780	18770	24
391	20240422	133000	714877460	18790	18800	18800	18790	59
392	20240422	132900	713768790	18800	18800	18800	18800	5
393	20240422	132800	713674790	18800	18800	18800	18800	46
394	20240422	132700	712809990	18770	18790	18800	18770	316
395	20240422	132600	706872640	18800	18800	18800	18800	16
396	20240422	132500	706571840	18800	18800	18800	18800	43
397	20240422	132400	705763440	18800	18800	18800	18800	5
398	20240422	132300	705669440	18800	18800	18800	18790	25
399	20240422	132200	705199550	18800	18800	18800	18800	51
400	20240422	132100	704240750	18800	18800	18800	18800	14
401	20240422	132000	703977550	18800	18800	18800	18800	17
402	20240422	131900	703657950	18800	18800	18800	18790	55
403	20240422	131800	702624100	18800	18800	18800	18800	46
404	20240422	131700	701759300	18800	18800	18800	18800	153
405	20240422	131600	698882900	18790	18790	18800	18790	28
406	20240422	131500	698356690	18790	18800	18800	18790	27
407	20240422	131400	697849210	18800	18790	18800	18790	89
408	20240422	131300	696176520	18800	18780	18800	18780	19
409	20240422	131200	695819410	18800	18800	18800	18790	13
410	20240422	131100	695575120	18800	18800	18800	18800	52
411	20240422	131000	694597520	18800	18800	18800	18800	15
412	20240422	130900	694315520	18800	18800	18800	18800	145
413	20240422	130800	691589520	18790	18800	18800	18790	19
414	20240422	130700	691232440	18800	18800	18800	18800	22
415	20240422	130600	690818840	18800	18810	18810	18800	64
416	20240422	130500	689615280	18810	18810	18810	18810	7
417	20240422	130400	689483610	18810	18800	18810	18800	27
418	20240422	130300	688975850	18810	18820	18820	18810	52
419	20240422	130200	687997670	18820	18820	18820	18820	13
420	20240422	130100	687753010	18820	18820	18820	18820	22
421	20240422	130000	687338970	18820	18820	18820	18810	40
422	20240422	125900	686586290	18820	18880	18880	18820	341
423	20240422	125800	680167080	18880	18850	18880	18850	211
424	20240422	125700	676183430	18850	18850	18850	18850	12
425	20240422	125600	675957230	18840	18850	18850	18840	95
426	20240422	125500	674166590	18850	18840	18850	18840	38
427	20240422	125400	673450620	18840	18850	18850	18840	15
428	20240422	125300	673167970	18850	18840	18850	18840	26
429	20240422	125200	672678030	18850	18880	18880	18850	566
430	20240422	125100	662008430	18900	18900	18900	18900	15
431	20240422	125000	661724930	18900	18900	18900	18860	112
432	20240422	124900	659611130	18870	18900	18900	18870	391
433	20240422	124800	652232320	18900	18900	18900	18900	21
434	20240422	124700	651835420	18900	18900	18900	18900	44
435	20240422	124600	651003820	18900	18900	18900	18900	13
436	20240422	124500	650758120	18910	18890	18910	18890	31
437	20240422	124400	650172320	18900	18910	18910	18900	51
438	20240422	124300	649208250	18910	18910	18910	18910	16
439	20240422	124200	648905690	18890	18910	18910	18890	11
440	20240422	124100	648697800	18910	18890	18910	18890	34
441	20240422	124000	648055120	18880	18920	18920	18880	178
442	20240422	123900	644692920	18920	18920	18920	18920	42
443	20240422	123800	643898280	18920	18910	18920	18910	14
444	20240422	123700	643633520	18900	18920	18920	18900	25
445	20240422	123600	643160720	18920	18920	18920	18920	46
446	20240422	123500	642290400	18920	18920	18920	18920	512
447	20240422	123400	632603360	18920	18910	18920	18910	23
448	20240422	123300	632168310	18920	18910	18920	18910	37
449	20240422	123200	631468320	18920	18920	18920	18910	28
450	20240422	123100	630938660	18920	18920	18920	18920	21
451	20240422	123000	630541340	18920	18920	18920	18910	36
452	20240422	122900	629860340	18920	18920	18920	18920	16
453	20240422	122800	629557620	18920	18900	18920	18900	39
454	20240422	122700	628820130	18900	18900	18900	18900	5
455	20240422	122600	628725630	18900	18900	18900	18890	37
456	20240422	122500	628026460	18910	18920	18920	18910	45
457	20240422	122400	627175170	18920	18920	18920	18920	18
458	20240422	122300	626834610	18920	18930	18930	18920	14
459	20240422	122200	626569670	18930	18910	18930	18910	44
460	20240422	122100	625736990	18930	18920	18930	18880	41
461	20240422	122000	624961780	18930	18930	18930	18930	39
462	20240422	121900	624223510	18920	18920	18930	18920	69
463	20240422	121800	622917980	18920	18930	18930	18920	18
464	20240422	121700	622577310	18930	18920	18930	18920	44
465	20240422	121600	621744450	18920	18920	18920	18920	174
466	20240422	121500	618452370	18920	18920	18920	18920	11
467	20240422	121400	618244250	18920	18920	18920	18920	33
468	20240422	121300	617619890	18920	18930	18930	18910	48
469	20240422	121200	616711790	18930	18930	18930	18930	11
470	20240422	121100	616503560	18930	18930	18930	18920	48
471	20240422	121000	615595030	18930	18930	18930	18930	23
472	20240422	120900	615159640	18930	18920	18930	18920	59
473	20240422	120800	614043000	18920	18920	18920	18920	32
474	20240422	120700	613437560	18920	18920	18920	18910	33
475	20240422	120600	612813310	18920	18920	18920	18920	33
476	20240422	120500	612188950	18920	18910	18920	18900	19
477	20240422	120400	611829580	18910	18910	18910	18910	6
478	20240422	120300	611716120	18910	18910	18910	18900	49
479	20240422	120200	610789650	18910	18910	18910	18910	25
480	20240422	120100	610316900	18910	18920	18920	18910	46
481	20240422	120000	609446710	18920	18920	18920	18920	11
482	20240422	115900	609238590	18920	18900	18920	18900	22
483	20240422	115800	608822570	18920	18920	18920	18920	37
484	20240422	115700	608122530	18920	18920	18920	18920	17
485	20240422	115600	607800890	18860	18930	18930	18860	207
486	20240422	115500	603895320	18860	18900	18930	18860	445
487	20240422	115400	595498400	18930	18930	18930	18930	18
488	20240422	115300	595157660	18930	18930	18930	18930	106
489	20240422	115200	593151080	18930	18920	18930	18860	253
490	20240422	115100	588373310	18930	18930	18930	18930	25
491	20240422	115000	587900060	18930	18920	18930	18920	29
492	20240422	114900	587351210	18920	18920	18920	18920	30
493	20240422	114800	586783610	18920	18930	18930	18920	13
494	20240422	114700	586537530	18930	18920	18930	18910	243
495	20240422	114600	581941640	18930	18920	18930	18920	54
496	20240422	114500	580919720	18920	18940	18940	18920	20
497	20240422	114400	580541100	18940	18940	18940	18920	153
498	20240422	114300	577643500	18930	18930	18930	18930	70
499	20240422	114200	576318400	18940	18940	18940	18940	28
500	20240422	114100	575788080	18940	18940	18940	18890	884
501	20240422	114000	559064520	18950	18950	18950	18940	42
502	20240422	113900	558268740	18950	18950	18950	18950	31
503	20240422	113800	557681290	18950	18950	18950	18950	31
504	20240422	113700	557093840	18950	18940	18950	18940	18
505	20240422	113600	556752790	18940	18950	18950	18940	86
506	20240422	113500	555123510	18950	18950	18950	18950	25
507	20240422	113400	554649760	18950	18950	18950	18950	10
508	20240422	113300	554460260	18950	18940	18950	18940	265
509	20240422	113200	549440720	18950	18950	18950	18940	60
510	20240422	113100	548304020	18950	18950	18950	18950	33
511	20240422	113000	547678670	18950	18950	18950	18950	123
512	20240422	112900	545347820	18950	18950	18950	18940	78
513	20240422	112800	543869830	18950	18950	18950	18950	111
514	20240422	112700	541766380	18950	18940	18950	18940	394
515	20240422	112600	534301090	18940	18940	18940	18940	168
516	20240422	112500	531119170	18940	18940	18940	18930	141
517	20240422	112400	528448750	18940	18940	18940	18940	25
518	20240422	112300	527975250	18940	18940	18940	18940	53
519	20240422	112200	526971430	18940	18930	18940	18910	80
520	20240422	112100	525457410	18930	18930	18940	18920	65
521	20240422	112000	524226920	18910	18920	18920	18910	95
522	20240422	111900	522430130	18910	18910	18940	18900	322
523	20240422	111800	516340850	18900	18950	18950	18900	26
524	20240422	111700	515848810	18940	18920	18950	18920	115
525	20240422	111600	513670240	18960	18910	18960	18910	1181
526	20240422	111500	491306090	18910	18910	18910	18910	7
527	20240422	111400	491173720	18910	18910	18910	18910	63
528	20240422	111300	489982390	18900	18910	18910	18900	31
529	20240422	111200	489396290	18910	18910	18910	18910	77
530	20240422	111100	487940220	18910	18940	18940	18910	269
531	20240422	111000	482851120	18940	18930	18940	18930	131
532	20240422	110900	480370600	18940	18940	18940	18940	45
533	20240422	110800	479518300	18930	18930	18930	18920	113
534	20240422	110700	477379230	18930	18930	18930	18930	6
535	20240422	110600	477265650	18930	18950	18960	18930	146
536	20240422	110500	474499020	18960	18950	18960	18940	532
537	20240422	110400	464417400	18950	18950	18950	18950	52
538	20240422	110300	463432000	18940	18950	18950	18920	151
539	20240422	110200	460572870	18920	18950	18960	18920	416
540	20240422	110100	452694200	18950	18920	18950	18910	334
541	20240422	110000	446369850	18940	18860	18940	18850	1872
542	20240422	105900	411012730	18850	18820	18850	18820	729
543	20240422	105800	397278600	18770	18830	18830	18770	131
544	20240422	105700	394814590	18830	18800	18830	18800	34
545	20240422	105600	394174820	18800	18820	18820	18800	49
546	20240422	105500	393253360	18820	18820	18820	18820	93
547	20240422	105400	391503100	18770	18770	18810	18770	2337
548	20240422	105300	347596710	18760	18760	18760	18760	52
549	20240422	105200	346621190	18760	18740	18760	18740	120
550	20240422	105100	344371870	18740	18730	18740	18730	28
551	20240422	105000	343847290	18740	18690	18740	18690	1582
552	20240422	104900	314259870	18690	18630	18690	18630	1282
553	20240422	104800	290336590	18620	18620	18620	18620	777
554	20240422	104700	275868850	18620	18530	18620	18530	436
555	20240422	104600	267761830	18590	18590	18590	18590	46
556	20240422	104500	266906690	18520	18520	18520	18520	0
557	20240422	104400	266906690	18520	18520	18520	18520	0
558	20240422	104300	266906690	18520	18520	18520	18520	12
559	20240422	104200	266684450	18520	18520	18520	18520	0
560	20240422	104100	266684450	18520	18520	18520	18520	0
561	20240422	104000	266684450	18520	18520	18520	18520	4
562	20240422	103900	266610370	18520	18560	18560	18520	380
563	20240422	103800	259566460	18560	18600	18610	18560	124
564	20240422	103700	257261300	18600	18610	18610	18600	127
565	20240422	103600	254898130	18610	18610	18610	18610	0
566	20240422	103500	254898130	18610	18610	18610	18610	109
567	20240422	103400	252869640	18620	18620	18620	18620	109
568	20240422	103300	250840060	18610	18610	18610	18610	14
569	20240422	103200	250579520	18610	18610	18610	18610	47
570	20240422	103100	249704850	18620	18620	18620	18620	14
571	20240422	103000	249444170	18610	18610	18610	18610	250
572	20240422	102900	244791670	18610	18620	18620	18610	96
573	20240422	102800	243004650	18610	18610	18610	18610	42
574	20240422	102700	242223030	18610	18620	18620	18610	35
575	20240422	102600	241571670	18620	18620	18620	18620	30
576	20240422	102500	241013070	18610	18610	18610	18610	0
577	20240422	102400	241013070	18610	18620	18620	18610	145
578	20240422	102300	238313380	18610	18610	18610	18610	0
579	20240422	102200	238313380	18610	18610	18610	18610	20
580	20240422	102100	237941180	18610	18610	18610	18610	7
581	20240422	102000	237810910	18610	18610	18610	18610	157
582	20240422	101900	234889140	18610	18610	18610	18610	22
583	20240422	101800	234479720	18610	18610	18610	18610	30
584	20240422	101700	233921420	18610	18610	18610	18610	15
585	20240422	101600	233642270	18610	18610	18610	18610	11
586	20240422	101500	233437560	18610	18610	18620	18610	140
587	20240422	101400	230832120	18610	18610	18610	18610	0
588	20240422	101300	230832120	18610	18610	18610	18610	35
589	20240422	101200	230180770	18610	18610	18610	18610	0
590	20240422	101100	230180770	18610	18610	18610	18610	95
591	20240422	101000	228412820	18610	18610	18610	18610	100
592	20240422	100900	226551820	18610	18560	18610	18560	21
593	20240422	100800	226161560	18560	18560	18560	18560	1
594	20240422	100700	226143000	18600	18540	18600	18540	149
595	20240422	100600	223373480	18530	18530	18530	18530	0
596	20240422	100500	223373480	18530	18530	18530	18530	12
597	20240422	100400	223151120	18530	18530	18560	18530	152
598	20240422	100300	220334530	18520	18520	18520	18520	0
599	20240422	100200	220334530	18520	18520	18520	18520	0
600	20240422	100100	220334530	18520	18600	18600	18520	37
601	20240422	100000	219647210	18600	18590	18600	18590	94
602	20240422	095900	217899270	18510	18510	18510	18510	113
603	20240422	095800	215807640	18510	18520	18520	18510	10
604	20240422	095700	215622530	18510	18510	18510	18510	11
605	20240422	095600	215418920	18630	18620	18630	18620	174
606	20240422	095500	212179020	18620	18540	18620	18540	193
607	20240422	095400	208586860	18540	18500	18540	18500	10
608	20240422	095300	208401820	18500	18500	18500	18500	70
609	20240422	095200	207106820	18480	18480	18480	18480	0
610	20240422	095100	207106820	18480	18480	18480	18480	0
611	20240422	095000	207106820	18480	18480	18480	18480	11
612	20240422	094900	206903540	18480	18480	18480	18480	0
613	20240422	094800	206903540	18480	18480	18480	18480	0
614	20240422	094700	206903540	18480	18480	18480	18480	1
615	20240422	094600	206885060	18480	18480	18480	18480	25
616	20240422	094500	206423060	18490	18500	18500	18490	215
617	20240422	094400	202445660	18500	18510	18510	18500	438
618	20240422	094300	194342640	18500	18580	18580	18500	2449
619	20240422	094200	148950590	18580	18580	18580	18580	17
620	20240422	094100	148634730	18600	18600	18600	18600	40
621	20240422	094000	147890730	18570	18620	18620	18570	452
622	20240422	093900	139485640	18620	18630	18640	18620	113
623	20240422	093800	137381460	18610	18620	18620	18610	344
624	20240422	093700	130976300	18610	18610	18610	18610	10
625	20240422	093600	130790200	18600	18600	18600	18600	14
626	20240422	093500	130529800	18600	18580	18600	18580	59
627	20240422	093400	129432600	18580	18580	18580	18580	1
628	20240422	093300	129414020	18600	18600	18600	18600	0
629	20240422	093200	129414020	18600	18600	18600	18600	15
630	20240422	093100	129135020	18610	18610	18610	18610	2
631	20240422	093000	129097800	18570	18570	18570	18570	3
632	20240422	092900	129042090	18570	18610	18610	18560	57
633	20240422	092800	127983250	18570	18620	18630	18570	229
634	20240422	092700	123727510	18630	18590	18640	18590	478
635	20240422	092600	114829000	18600	18570	18600	18570	1258
636	20240422	092500	91437220	18570	18550	18570	18550	530
637	20240422	092400	81598870	18550	18540	18550	18540	100
638	20240422	092300	79744780	18520	18520	18520	18520	41
639	20240422	092200	78985460	18530	18510	18530	18510	52
640	20240422	092100	78022280	18510	18500	18510	18470	478
641	20240422	092000	69179360	18470	18470	18470	18470	0
642	20240422	091900	69179360	18470	18480	18500	18470	538
643	20240422	091800	59236470	18480	18470	18480	18470	10
644	20240422	091700	59051760	18480	18480	18480	18480	0
645	20240422	091600	59051760	18480	18480	18480	18480	14
646	20240422	091500	58793040	18470	18480	18480	18470	15
647	20240422	091400	58515960	18450	18450	18450	18450	0
648	20240422	091300	58515960	18450	18450	18450	18450	0
649	20240422	091200	58515960	18450	18480	18480	18450	157
650	20240422	091100	55615330	18470	18470	18480	18470	358
651	20240422	091000	49002890	18470	18420	18470	18420	11
652	20240422	090900	48799800	18420	18430	18430	18420	207
653	20240422	090800	44986840	18470	18420	18470	18420	20
654	20240422	090700	44618040	18470	18470	18470	18470	6
655	20240422	090600	44507220	18470	18470	18470	18420	16
656	20240422	090500	44211950	18460	18440	18460	18430	116
657	20240422	090400	42071950	18390	18430	18430	18390	421
658	20240422	090300	34322680	18440	18410	18440	18410	259
659	20240422	090200	29547800	18410	18410	18410	18410	0
660	20240422	090100	29547800	18410	18410	18410	18410	10
661	20240422	090000	29363700	18410	18420	18420	18410	1448