KissMeData/187870/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	203200	312912470	16010	16010	16010	16010	687
3	20240422	203100	312912470	16010	16010	16010	16010	0
4	20240422	203000	312912470	16010	16010	16010	16010	0
5	20240422	202900	312912470	16010	16010	16010	16010	0
6	20240422	202800	312912470	16010	16010	16010	16010	0
7	20240422	202700	312912470	16010	16010	16010	16010	0
8	20240422	202600	312912470	16010	16010	16010	16010	0
9	20240422	202500	312912470	16010	16010	16010	16010	0
10	20240422	202400	312912470	16010	16010	16010	16010	0
11	20240422	202300	312912470	16010	16010	16010	16010	0
12	20240422	202200	312912470	16010	16010	16010	16010	0
13	20240422	202100	312912470	16010	16010	16010	16010	0
14	20240422	202000	312912470	16010	16010	16010	16010	0
15	20240422	201900	312912470	16010	16010	16010	16010	0
16	20240422	201800	312912470	16010	16010	16010	16010	0
17	20240422	201700	312912470	16010	16010	16010	16010	0
18	20240422	201600	312912470	16010	16010	16010	16010	0
19	20240422	201500	312912470	16010	16010	16010	16010	0
20	20240422	201400	312912470	16010	16010	16010	16010	0
21	20240422	201300	312912470	16010	16010	16010	16010	0
22	20240422	201200	312912470	16010	16010	16010	16010	0
23	20240422	201100	312912470	16010	16010	16010	16010	0
24	20240422	201000	312912470	16010	16010	16010	16010	0
25	20240422	200900	312912470	16010	16010	16010	16010	0
26	20240422	200800	312912470	16010	16010	16010	16010	0
27	20240422	200700	312912470	16010	16010	16010	16010	0
28	20240422	200600	312912470	16010	16010	16010	16010	0
29	20240422	200500	312912470	16010	16010	16010	16010	0
30	20240422	200400	312912470	16010	16010	16010	16010	0
31	20240422	200300	312912470	16010	16010	16010	16010	0
32	20240422	200200	312912470	16010	16010	16010	16010	687
33	20240422	200100	312912470	16010	16010	16010	16010	0
34	20240422	200000	312912470	16010	16010	16010	16010	0
35	20240422	195900	312912470	16010	16010	16010	16010	0
36	20240422	195800	312912470	16010	16010	16010	16010	0
37	20240422	195700	312912470	16010	16010	16010	16010	0
38	20240422	195600	312912470	16010	16010	16010	16010	0
39	20240422	195500	312912470	16010	16010	16010	16010	0
40	20240422	195400	312912470	16010	16010	16010	16010	0
41	20240422	195300	312912470	16010	16010	16010	16010	0
42	20240422	195200	312912470	16010	16010	16010	16010	0
43	20240422	195100	312912470	16010	16010	16010	16010	0
44	20240422	195000	312912470	16010	16010	16010	16010	0
45	20240422	194900	312912470	16010	16010	16010	16010	0
46	20240422	194800	312912470	16010	16010	16010	16010	0
47	20240422	194700	312912470	16010	16010	16010	16010	0
48	20240422	194600	312912470	16010	16010	16010	16010	0
49	20240422	194500	312912470	16010	16010	16010	16010	0
50	20240422	194400	312912470	16010	16010	16010	16010	0
51	20240422	194300	312912470	16010	16010	16010	16010	0
52	20240422	194200	312912470	16010	16010	16010	16010	0
53	20240422	194100	312912470	16010	16010	16010	16010	0
54	20240422	194000	312912470	16010	16010	16010	16010	0
55	20240422	193900	312912470	16010	16010	16010	16010	0
56	20240422	193800	312912470	16010	16010	16010	16010	0
57	20240422	193700	312912470	16010	16010	16010	16010	0
58	20240422	193600	312912470	16010	16010	16010	16010	0
59	20240422	193500	312912470	16010	16010	16010	16010	0
60	20240422	193400	312912470	16010	16010	16010	16010	0
61	20240422	193300	312912470	16010	16010	16010	16010	0
62	20240422	193200	312912470	16010	16010	16010	16010	687
63	20240422	193100	312912470	16010	16010	16010	16010	0
64	20240422	193000	312912470	16010	16010	16010	16010	0
65	20240422	192900	312912470	16010	16010	16010	16010	0
66	20240422	192800	312912470	16010	16010	16010	16010	0
67	20240422	192700	312912470	16010	16010	16010	16010	0
68	20240422	192600	312912470	16010	16010	16010	16010	0
69	20240422	192500	312912470	16010	16010	16010	16010	0
70	20240422	192400	312912470	16010	16010	16010	16010	0
71	20240422	192300	312912470	16010	16010	16010	16010	0
72	20240422	192200	312912470	16010	16010	16010	16010	0
73	20240422	192100	312912470	16010	16010	16010	16010	0
74	20240422	192000	312912470	16010	16010	16010	16010	0
75	20240422	191900	312912470	16010	16010	16010	16010	0
76	20240422	191800	312912470	16010	16010	16010	16010	0
77	20240422	191700	312912470	16010	16010	16010	16010	0
78	20240422	191600	312912470	16010	16010	16010	16010	0
79	20240422	191500	312912470	16010	16010	16010	16010	0
80	20240422	191400	312912470	16010	16010	16010	16010	0
81	20240422	191300	312912470	16010	16010	16010	16010	0
82	20240422	191200	312912470	16010	16010	16010	16010	0
83	20240422	191100	312912470	16010	16010	16010	16010	0
84	20240422	191000	312912470	16010	16010	16010	16010	0
85	20240422	190900	312912470	16010	16010	16010	16010	0
86	20240422	190800	312912470	16010	16010	16010	16010	0
87	20240422	190700	312912470	16010	16010	16010	16010	0
88	20240422	190600	312912470	16010	16010	16010	16010	0
89	20240422	190500	312912470	16010	16010	16010	16010	0
90	20240422	190400	312912470	16010	16010	16010	16010	0
91	20240422	190300	312912470	16010	16010	16010	16010	0
92	20240422	190200	312912470	16010	16010	16010	16010	687
93	20240422	190100	312912470	16010	16010	16010	16010	0
94	20240422	190000	312912470	16010	16010	16010	16010	0
95	20240422	185900	312912470	16010	16010	16010	16010	0
96	20240422	185800	312912470	16010	16010	16010	16010	0
97	20240422	185700	312912470	16010	16010	16010	16010	0
98	20240422	185600	312912470	16010	16010	16010	16010	0
99	20240422	185500	312912470	16010	16010	16010	16010	0
100	20240422	185400	312912470	16010	16010	16010	16010	0
101	20240422	185300	312912470	16010	16010	16010	16010	0
102	20240422	185200	312912470	16010	16010	16010	16010	0
103	20240422	185100	312912470	16010	16010	16010	16010	0
104	20240422	185000	312912470	16010	16010	16010	16010	0
105	20240422	184900	312912470	16010	16010	16010	16010	0
106	20240422	184800	312912470	16010	16010	16010	16010	0
107	20240422	184700	312912470	16010	16010	16010	16010	0
108	20240422	184600	312912470	16010	16010	16010	16010	0
109	20240422	184500	312912470	16010	16010	16010	16010	0
110	20240422	184400	312912470	16010	16010	16010	16010	0
111	20240422	184300	312912470	16010	16010	16010	16010	0
112	20240422	184200	312912470	16010	16010	16010	16010	0
113	20240422	184100	312912470	16010	16010	16010	16010	0
114	20240422	184000	312912470	16010	16010	16010	16010	0
115	20240422	183900	312912470	16010	16010	16010	16010	0
116	20240422	183800	312912470	16010	16010	16010	16010	0
117	20240422	183700	312912470	16010	16010	16010	16010	0
118	20240422	183600	312912470	16010	16010	16010	16010	0
119	20240422	183500	312912470	16010	16010	16010	16010	0
120	20240422	183400	312912470	16010	16010	16010	16010	0
121	20240422	183300	312912470	16010	16010	16010	16010	0
122	20240422	183200	312912470	16010	16010	16010	16010	687
123	20240422	183100	312912470	16010	16010	16010	16010	0
124	20240422	183000	312912470	16010	16010	16010	16010	0
125	20240422	182900	312912470	16010	16010	16010	16010	0
126	20240422	182800	312912470	16010	16010	16010	16010	0
127	20240422	182700	312912470	16010	16010	16010	16010	0
128	20240422	182600	312912470	16010	16010	16010	16010	0
129	20240422	182500	312912470	16010	16010	16010	16010	0
130	20240422	182400	312912470	16010	16010	16010	16010	0
131	20240422	182300	312912470	16010	16010	16010	16010	0
132	20240422	182200	312912470	16010	16010	16010	16010	0
133	20240422	182100	312912470	16010	16010	16010	16010	0
134	20240422	182000	312912470	16010	16010	16010	16010	0
135	20240422	181900	312912470	16010	16010	16010	16010	0
136	20240422	181800	312912470	16010	16010	16010	16010	0
137	20240422	181700	312912470	16010	16010	16010	16010	0
138	20240422	181600	312912470	16010	16010	16010	16010	0
139	20240422	181500	312912470	16010	16010	16010	16010	0
140	20240422	181400	312912470	16010	16010	16010	16010	0
141	20240422	181300	312912470	16010	16010	16010	16010	0
142	20240422	181200	312912470	16010	16010	16010	16010	0
143	20240422	181100	312912470	16010	16010	16010	16010	0
144	20240422	181000	312912470	16010	16010	16010	16010	0
145	20240422	180900	312912470	16010	16010	16010	16010	0
146	20240422	180800	312912470	16010	16010	16010	16010	0
147	20240422	180700	312912470	16010	16010	16010	16010	0
148	20240422	180600	312912470	16010	16010	16010	16010	0
149	20240422	180500	312912470	16010	16010	16010	16010	0
150	20240422	180400	312912470	16010	16010	16010	16010	0
151	20240422	180300	312912470	16010	16010	16010	16010	0
152	20240422	180200	312912470	16010	16010	16010	16010	687
153	20240422	180100	312912470	16010	16010	16010	16010	0
154	20240422	180000	312912470	16010	16010	16010	16010	0
155	20240422	175900	312912470	16010	16010	16010	16010	0
156	20240422	175800	312912470	16010	16010	16010	16010	0
157	20240422	175700	312912470	16010	16010	16010	16010	0
158	20240422	175600	312912470	16010	16010	16010	16010	0
159	20240422	175500	312912470	16010	16010	16010	16010	0
160	20240422	175400	312912470	16010	16010	16010	16010	0
161	20240422	175300	312912470	16010	16010	16010	16010	0
162	20240422	175200	312912470	16010	16010	16010	16010	0
163	20240422	175100	312912470	16010	16010	16010	16010	0
164	20240422	175000	312912470	16010	16010	16010	16010	0
165	20240422	174900	312912470	16010	16010	16010	16010	0
166	20240422	174800	312912470	16010	16010	16010	16010	0
167	20240422	174700	312912470	16010	16010	16010	16010	0
168	20240422	174600	312912470	16010	16010	16010	16010	0
169	20240422	174500	312912470	16010	16010	16010	16010	0
170	20240422	174400	312912470	16010	16010	16010	16010	0
171	20240422	174300	312912470	16010	16010	16010	16010	0
172	20240422	174200	312912470	16010	16010	16010	16010	0
173	20240422	174100	312912470	16010	16010	16010	16010	0
174	20240422	174000	312912470	16010	16010	16010	16010	0
175	20240422	173900	312912470	16010	16010	16010	16010	0
176	20240422	173800	312912470	16010	16010	16010	16010	0
177	20240422	173700	312912470	16010	16010	16010	16010	0
178	20240422	173600	312912470	16010	16010	16010	16010	0
179	20240422	173500	312912470	16010	16010	16010	16010	0
180	20240422	173400	312912470	16010	16010	16010	16010	0
181	20240422	173300	312912470	16010	16010	16010	16010	0
182	20240422	173200	312912470	16010	16010	16010	16010	687
183	20240422	173100	312912470	16010	16010	16010	16010	0
184	20240422	173000	312912470	16010	16010	16010	16010	0
185	20240422	172900	312912470	16010	16010	16010	16010	0
186	20240422	172800	312912470	16010	16010	16010	16010	0
187	20240422	172700	312912470	16010	16010	16010	16010	0
188	20240422	172600	312912470	16010	16010	16010	16010	0
189	20240422	172500	312912470	16010	16010	16010	16010	0
190	20240422	172400	312912470	16010	16010	16010	16010	0
191	20240422	172300	312912470	16010	16010	16010	16010	0
192	20240422	172200	312912470	16010	16010	16010	16010	0
193	20240422	172100	312912470	16010	16010	16010	16010	0
194	20240422	172000	312912470	16010	16010	16010	16010	0
195	20240422	171900	312912470	16010	16010	16010	16010	0
196	20240422	171800	312912470	16010	16010	16010	16010	0
197	20240422	171700	312912470	16010	16010	16010	16010	0
198	20240422	171600	312912470	16010	16010	16010	16010	0
199	20240422	171500	312912470	16010	16010	16010	16010	0
200	20240422	171400	312912470	16010	16010	16010	16010	0
201	20240422	171300	312912470	16010	16010	16010	16010	0
202	20240422	171200	312912470	16010	16010	16010	16010	0
203	20240422	171100	312912470	16010	16010	16010	16010	0
204	20240422	171000	312912470	16010	16010	16010	16010	0
205	20240422	170900	312912470	16010	16010	16010	16010	0
206	20240422	170800	312912470	16010	16010	16010	16010	0
207	20240422	170700	312912470	16010	16010	16010	16010	0
208	20240422	170600	312912470	16010	16010	16010	16010	0
209	20240422	170500	312912470	16010	16010	16010	16010	0
210	20240422	170400	312912470	16010	16010	16010	16010	0
211	20240422	170300	312912470	16010	16010	16010	16010	0
212	20240422	170200	312912470	16010	16010	16010	16010	687
213	20240422	170100	312912470	16010	16010	16010	16010	0
214	20240422	170000	312912470	16010	16010	16010	16010	0
215	20240422	165900	312912470	16010	16010	16010	16010	0
216	20240422	165800	312912470	16010	16010	16010	16010	0
217	20240422	165700	312912470	16010	16010	16010	16010	0
218	20240422	165600	312912470	16010	16010	16010	16010	0
219	20240422	165500	312912470	16010	16010	16010	16010	0
220	20240422	165400	312912470	16010	16010	16010	16010	0
221	20240422	165300	312912470	16010	16010	16010	16010	0
222	20240422	165200	312912470	16010	16010	16010	16010	0
223	20240422	165100	312912470	16010	16010	16010	16010	0
224	20240422	165000	312912470	16010	16010	16010	16010	0
225	20240422	164900	312912470	16010	16010	16010	16010	0
226	20240422	164800	312912470	16010	16010	16010	16010	0
227	20240422	164700	312912470	16010	16010	16010	16010	0
228	20240422	164600	312912470	16010	16010	16010	16010	0
229	20240422	164500	312912470	16010	16010	16010	16010	0
230	20240422	164400	312912470	16010	16010	16010	16010	0
231	20240422	164300	312912470	16010	16010	16010	16010	0
232	20240422	164200	312912470	16010	16010	16010	16010	0
233	20240422	164100	312912470	16010	16010	16010	16010	0
234	20240422	164000	312912470	16010	16010	16010	16010	0
235	20240422	163900	312912470	16010	16010	16010	16010	0
236	20240422	163800	312912470	16010	16010	16010	16010	0
237	20240422	163700	312912470	16010	16010	16010	16010	0
238	20240422	163600	312912470	16010	16010	16010	16010	0
239	20240422	163500	312912470	16010	16010	16010	16010	0
240	20240422	163400	312912470	16010	16010	16010	16010	0
241	20240422	163300	312912470	16010	16010	16010	16010	0
242	20240422	163200	312912470	16010	16010	16010	16010	687
243	20240422	163100	312912470	16010	16010	16010	16010	0
244	20240422	163000	312912470	16010	16010	16010	16010	0
245	20240422	162900	312912470	16010	16010	16010	16010	0
246	20240422	162800	312912470	16010	16010	16010	16010	0
247	20240422	162700	312912470	16010	16010	16010	16010	0
248	20240422	162600	312912470	16010	16010	16010	16010	0
249	20240422	162500	312912470	16010	16010	16010	16010	0
250	20240422	162400	312912470	16010	16010	16010	16010	0
251	20240422	162300	312912470	16010	16010	16010	16010	0
252	20240422	162200	312912470	16010	16010	16010	16010	0
253	20240422	162100	312912470	16010	16010	16010	16010	0
254	20240422	162000	312912470	16010	16010	16010	16010	0
255	20240422	161900	312912470	16010	16010	16010	16010	0
256	20240422	161800	312912470	16010	16010	16010	16010	0
257	20240422	161700	312912470	16010	16010	16010	16010	0
258	20240422	161600	312912470	16010	16010	16010	16010	0
259	20240422	161500	312912470	16010	16010	16010	16010	0
260	20240422	161400	312912470	16010	16010	16010	16010	0
261	20240422	161300	312912470	16010	16010	16010	16010	0
262	20240422	161200	312912470	16010	16010	16010	16010	0
263	20240422	161100	312912470	16010	16010	16010	16010	0
264	20240422	161000	312912470	16010	16010	16010	16010	0
265	20240422	160900	312912470	16010	16010	16010	16010	0
266	20240422	160800	312912470	16010	16010	16010	16010	0
267	20240422	160700	312912470	16010	16010	16010	16010	0
268	20240422	160600	312912470	16010	16010	16010	16010	0
269	20240422	160500	312912470	16010	16010	16010	16010	0
270	20240422	160400	312912470	16010	16010	16010	16010	0
271	20240422	160300	312912470	16010	16010	16010	16010	0
272	20240422	160200	312912470	16010	16010	16010	16010	687
273	20240422	160100	312912470	16010	16010	16010	16010	0
274	20240422	160000	312912470	16010	16010	16010	16010	0
275	20240422	155900	312912470	16010	16010	16010	16010	0
276	20240422	155800	312912470	16010	16010	16010	16010	0
277	20240422	155700	312912470	16010	16010	16010	16010	0
278	20240422	155600	312912470	16010	16010	16010	16010	0
279	20240422	155500	312912470	16010	16010	16010	16010	0
280	20240422	155400	312912470	16010	16010	16010	16010	0
281	20240422	155300	312912470	16010	16010	16010	16010	0
282	20240422	155200	312912470	16010	16010	16010	16010	0
283	20240422	155100	312912470	16010	16010	16010	16010	0
284	20240422	155000	312912470	16010	16010	16010	16010	0
285	20240422	154900	312912470	16010	16010	16010	16010	0
286	20240422	154800	312912470	16010	16010	16010	16010	0
287	20240422	154700	312912470	16010	16010	16010	16010	0
288	20240422	154600	312912470	16010	16010	16010	16010	0
289	20240422	154500	312912470	16010	16010	16010	16010	0
290	20240422	154400	312912470	16010	16010	16010	16010	0
291	20240422	154300	312912470	16010	16010	16010	16010	0
292	20240422	154200	312912470	16010	16010	16010	16010	0
293	20240422	154100	312912470	16010	16010	16010	16010	0
294	20240422	154000	312912470	16010	16010	16010	16010	0
295	20240422	153900	312912470	16010	16010	16010	16010	0
296	20240422	153800	312912470	16010	16010	16010	16010	0
297	20240422	153700	312912470	16010	16010	16010	16010	0
298	20240422	153600	312912470	16010	16010	16010	16010	0
299	20240422	153500	312912470	16010	16010	16010	16010	0
300	20240422	153400	312912470	16010	16010	16010	16010	0
301	20240422	153300	312912470	16010	16010	16010	16010	0
302	20240422	153200	312912470	16010	16010	16010	16010	687
303	20240422	153100	312912470	16010	16010	16010	16010	0
304	20240422	153000	312912470	16010	16010	16010	16010	687
305	20240422	152900	301913600	16010	16010	16010	16010	0
306	20240422	152800	301913600	16010	16010	16010	16010	0
307	20240422	152700	301913600	16010	16010	16010	16010	0
308	20240422	152600	301913600	16010	16010	16010	16010	0
309	20240422	152500	301913600	16010	16010	16010	16010	0
310	20240422	152400	301913600	16010	16010	16010	16010	0
311	20240422	152300	301913600	16010	16010	16010	16010	0
312	20240422	152200	301913600	16010	16010	16010	16010	0
313	20240422	152100	301913600	16010	16010	16010	16010	0
314	20240422	152000	301913600	16010	16010	16010	16010	0
315	20240422	151900	301913600	16010	16000	16010	15980	159
316	20240422	151800	299371050	16000	16000	16000	16000	4
317	20240422	151700	299307050	16000	16000	16000	16000	5
318	20240422	151600	299227050	16020	16020	16020	16020	0
319	20240422	151500	299227050	16020	16010	16020	16010	50
320	20240422	151400	298426090	16020	16020	16020	16020	0
321	20240422	151300	298426090	16020	16030	16040	16020	3
322	20240422	151200	298378000	16020	16020	16020	16020	50
323	20240422	151100	297577000	16040	16040	16040	16040	0
324	20240422	151000	297577000	16040	16040	16040	16040	0
325	20240422	150900	297577000	16040	16020	16040	15990	13
326	20240422	150800	297369000	16010	16010	16010	16010	1
327	20240422	150700	297352990	15960	15960	15960	15960	1
328	20240422	150600	297337030	15950	15950	15950	15950	0
329	20240422	150500	297337030	15950	15950	15950	15950	20
330	20240422	150400	297018030	16050	15950	16050	15950	50
331	20240422	150300	296216400	15950	15910	15950	15910	355
332	20240422	150200	290568280	15910	15910	15910	15910	0
333	20240422	150100	290568280	15910	15910	15910	15910	0
334	20240422	150000	290568280	15910	15910	15910	15910	0
335	20240422	145900	290568280	15910	15910	15910	15910	0
336	20240422	145800	290568280	15910	15910	15910	15910	0
337	20240422	145700	290568280	15910	15910	15910	15910	0
338	20240422	145600	290568280	15910	15910	15910	15910	2
339	20240422	145500	290536460	15910	15910	15910	15910	1
340	20240422	145400	290520550	15910	15920	15920	15910	479
341	20240422	145300	282897660	15910	15910	15910	15910	0
342	20240422	145200	282897660	15910	15910	15910	15910	0
343	20240422	145100	282897660	15910	15910	15910	15910	0
344	20240422	145000	282897660	15910	15910	15910	15910	186
345	20240422	144900	279938400	15910	15940	15940	15910	660
346	20240422	144800	269431410	15950	15950	15950	15950	0
347	20240422	144700	269431410	15950	15950	15950	15950	1
348	20240422	144600	269415460	15950	15950	15950	15950	0
349	20240422	144500	269415460	15950	15940	15950	15940	102
350	20240422	144400	267789190	15940	15940	15940	15940	0
351	20240422	144300	267789190	15940	15940	15940	15940	0
352	20240422	144200	267789190	15940	15940	15940	15940	51
353	20240422	144100	266976250	15940	15940	15940	15940	50
354	20240422	144000	266179250	15930	15930	15930	15930	71
355	20240422	143900	265048220	15920	15920	15920	15920	0
356	20240422	143800	265048220	15920	15920	15920	15920	0
357	20240422	143700	265048220	15920	15920	15920	15920	1
358	20240422	143600	265032300	15930	15930	15930	15930	15
359	20240422	143500	264793350	15920	15920	15920	15920	0
360	20240422	143400	264793350	15920	15920	15920	15920	0
361	20240422	143300	264793350	15920	15920	15920	15920	0
362	20240422	143200	264793350	15920	15920	15920	15920	0
363	20240422	143100	264793350	15920	15920	15920	15920	7
364	20240422	143000	264681910	15930	15930	15930	15930	0
365	20240422	142900	264681910	15930	15930	15930	15930	0
366	20240422	142800	264681910	15930	15930	15930	15930	5
367	20240422	142700	264602260	15920	15920	15920	15920	0
368	20240422	142600	264602260	15920	15920	15920	15920	0
369	20240422	142500	264602260	15920	15920	15920	15920	0
370	20240422	142400	264602260	15920	15920	15920	15920	0
371	20240422	142300	264602260	15920	15920	15920	15920	0
372	20240422	142200	264602260	15920	15920	15920	15920	0
373	20240422	142100	264602260	15920	15920	15920	15920	0
374	20240422	142000	264602260	15920	15920	15920	15920	0
375	20240422	141900	264602260	15920	15920	15920	15920	44
376	20240422	141800	263901780	15930	15930	15930	15930	0
377	20240422	141700	263901780	15930	15930	15930	15930	1
378	20240422	141600	263885850	15930	15930	15930	15930	0
379	20240422	141500	263885850	15930	15930	15930	15930	0
380	20240422	141400	263885850	15930	15920	15930	15920	55
381	20240422	141300	263010200	15910	15910	15910	15910	5
382	20240422	141200	262930650	15920	15920	15920	15920	7
383	20240422	141100	262819210	15920	15920	15920	15920	0
384	20240422	141000	262819210	15920	15920	15920	15920	7
385	20240422	140900	262707770	15910	15910	15910	15910	140
386	20240422	140800	260480370	15910	15910	15910	15910	0
387	20240422	140700	260480370	15910	15910	15910	15910	0
388	20240422	140600	260480370	15910	15910	15910	15910	236
389	20240422	140500	256725610	15920	15930	15930	15920	154
390	20240422	140400	254273910	15930	15930	15930	15930	1
391	20240422	140300	254257980	15930	15930	15930	15930	0
392	20240422	140200	254257980	15930	15930	15930	15930	0
393	20240422	140100	254257980	15930	15930	15930	15930	0
394	20240422	140000	254257980	15930	15930	15930	15930	101
395	20240422	135900	252649050	15930	15930	15930	15930	0
396	20240422	135800	252649050	15930	15930	15930	15930	0
397	20240422	135700	252649050	15930	15930	15930	15930	4
398	20240422	135600	252585330	15930	15930	15930	15930	0
399	20240422	135500	252585330	15930	15930	15930	15930	1
400	20240422	135400	252569400	15940	15940	15940	15940	5
401	20240422	135300	252489700	15920	15920	15920	15920	0
402	20240422	135200	252489700	15920	15920	15920	15920	26
403	20240422	135100	252075780	15920	15920	15920	15920	0
404	20240422	135000	252075780	15920	15920	15920	15920	0
405	20240422	134900	252075780	15920	15920	15920	15920	0
406	20240422	134800	252075780	15920	15920	15920	15920	43
407	20240422	134700	251391220	15930	15930	15930	15930	108
408	20240422	134600	249670780	15930	15930	15930	15930	40
409	20240422	134500	249033580	15930	15930	15930	15930	0
410	20240422	134400	249033580	15930	15950	15950	15930	44
411	20240422	134300	248332040	15950	15950	15950	15950	21
412	20240422	134200	247997090	15950	15950	15950	15950	0
413	20240422	134100	247997090	15950	15950	15950	15950	0
414	20240422	134000	247997090	15950	15960	15960	15950	1051
415	20240422	133900	231233140	15970	15970	15970	15970	0
416	20240422	133800	231233140	15970	15970	15970	15970	1
417	20240422	133700	231217170	15970	15970	15970	15970	2
418	20240422	133600	231185230	15970	15970	15970	15970	3
419	20240422	133500	231137320	15970	15970	15970	15970	7
420	20240422	133400	231025530	15970	15970	15970	15970	114
421	20240422	133300	229204950	15970	15970	15970	15970	1
422	20240422	133200	229188980	15970	15970	15970	15970	0
423	20240422	133100	229188980	15970	15970	15970	15970	11
424	20240422	133000	229013310	15970	15970	15970	15970	0
425	20240422	132900	229013310	15970	15970	15970	15970	0
426	20240422	132800	229013310	15970	15970	15970	15970	10
427	20240422	132700	228853610	15920	15920	15920	15920	0
428	20240422	132600	228853610	15920	15920	15920	15920	0
429	20240422	132500	228853610	15920	15930	15930	15920	245
430	20240422	132400	224953150	15930	15950	15950	15930	546
431	20240422	132300	216249570	15950	15950	15950	15950	70
432	20240422	132200	215133070	15940	15940	15940	15940	23
433	20240422	132100	214766450	15940	15940	15940	15940	0
434	20240422	132000	214766450	15940	15940	15940	15940	0
435	20240422	131900	214766450	15940	15940	15940	15940	0
436	20240422	131800	214766450	15940	15940	15940	15940	2
437	20240422	131700	214734570	16010	16010	16010	16010	0
438	20240422	131600	214734570	16010	16010	16010	16010	0
439	20240422	131500	214734570	16010	16010	16010	16010	0
440	20240422	131400	214734570	16010	16010	16010	16010	7
441	20240422	131300	214622500	15930	15930	15930	15930	57
442	20240422	131200	213714490	15930	15950	15950	15930	642
443	20240422	131100	203483320	15940	15970	15970	15940	357
444	20240422	131000	197790590	15970	15970	15970	15970	0
445	20240422	130900	197790590	15970	15970	15970	15970	20
446	20240422	130800	197471190	15970	16020	16020	15970	907
447	20240422	130700	182970070	16020	16020	16020	16020	0
448	20240422	130600	182970070	16020	16020	16020	16020	0
449	20240422	130500	182970070	16020	16020	16020	16020	32
450	20240422	130400	182457430	16030	16040	16040	16030	9
451	20240422	130300	182313150	16080	16080	16080	16080	0
452	20240422	130200	182313150	16080	16080	16080	16080	1
453	20240422	130100	182297070	16080	16080	16080	16080	0
454	20240422	130000	182297070	16080	16080	16080	16080	1
455	20240422	125900	182280990	16080	16080	16080	16080	0
456	20240422	125800	182280990	16080	16080	16080	16080	0
457	20240422	125700	182280990	16080	16080	16080	16080	0
458	20240422	125600	182280990	16080	16080	16080	16080	0
459	20240422	125500	182280990	16080	16080	16080	16080	0
460	20240422	125400	182280990	16080	16080	16080	16080	2
461	20240422	125300	182248830	16090	16090	16090	16090	0
462	20240422	125200	182248830	16090	16090	16090	16090	0
463	20240422	125100	182248830	16090	16090	16090	16090	0
464	20240422	125000	182248830	16090	16090	16090	16090	1
465	20240422	124900	182232740	16090	16090	16090	16090	0
466	20240422	124800	182232740	16090	16090	16090	16090	1
467	20240422	124700	182216650	16030	16030	16030	16030	0
468	20240422	124600	182216650	16030	16050	16050	16030	828
469	20240422	124500	168943460	16090	16090	16090	16090	2
470	20240422	124400	168911280	16120	16120	16120	16120	0
471	20240422	124300	168911280	16120	16120	16120	16120	0
472	20240422	124200	168911280	16120	16120	16120	16120	0
473	20240422	124100	168911280	16120	16120	16120	16120	0
474	20240422	124000	168911280	16120	16120	16120	16120	1
475	20240422	123900	168895160	16100	16100	16100	16100	0
476	20240422	123800	168895160	16100	16100	16100	16100	0
477	20240422	123700	168895160	16100	16100	16100	16100	0
478	20240422	123600	168895160	16100	16120	16120	16100	21
479	20240422	123500	168556840	16120	16120	16120	16120	0
480	20240422	123400	168556840	16120	16120	16120	16120	0
481	20240422	123300	168556840	16120	16120	16120	16120	10
482	20240422	123200	168395640	16120	16120	16120	16120	0
483	20240422	123100	168395640	16120	16120	16120	16120	0
484	20240422	123000	168395640	16120	16120	16120	16120	0
485	20240422	122900	168395640	16120	16120	16120	16120	0
486	20240422	122800	168395640	16120	16120	16120	16120	0
487	20240422	122700	168395640	16120	16120	16120	16120	0
488	20240422	122600	168395640	16120	16110	16120	16110	2
489	20240422	122500	168363410	16110	16110	16110	16110	5
490	20240422	122400	168282860	16120	16120	16120	16120	0
491	20240422	122300	168282860	16120	16120	16120	16120	0
492	20240422	122200	168282860	16120	16120	16120	16120	0
493	20240422	122100	168282860	16120	16120	16120	16120	0
494	20240422	122000	168282860	16120	16120	16120	16120	0
495	20240422	121900	168282860	16120	16120	16120	16120	0
496	20240422	121800	168282860	16120	16120	16120	16120	0
497	20240422	121700	168282860	16120	16120	16120	16120	0
498	20240422	121600	168282860	16120	16120	16120	16120	0
499	20240422	121500	168282860	16120	16120	16120	16120	0
500	20240422	121400	168282860	16120	16120	16120	16120	0
501	20240422	121300	168282860	16120	16120	16120	16120	0
502	20240422	121200	168282860	16120	16120	16120	16120	0
503	20240422	121100	168282860	16120	16120	16120	16120	1
504	20240422	121000	168266740	16060	16060	16060	16060	56
505	20240422	120900	167367380	16140	16140	16140	16140	18
506	20240422	120800	167076860	16140	16140	16140	16140	2
507	20240422	120700	167044580	16160	16160	16160	16160	0
508	20240422	120600	167044580	16160	16060	16160	16060	103
509	20240422	120500	165390100	16000	15990	16000	15990	228
510	20240422	120400	161742800	15980	15980	15980	15980	105
511	20240422	120300	160064900	15980	15980	15980	15980	0
512	20240422	120200	160064900	15980	15980	15980	15980	0
513	20240422	120100	160064900	15980	15980	15980	15980	1
514	20240422	120000	160048920	15990	15990	15990	15990	0
515	20240422	115900	160048920	15990	15970	15990	15970	90
516	20240422	115800	158611350	15950	15950	15950	15950	0
517	20240422	115700	158611350	15950	15950	15950	15950	0
518	20240422	115600	158611350	15950	15950	15950	15950	0
519	20240422	115500	158611350	15950	15950	15950	15950	1
520	20240422	115400	158595400	15980	15980	15980	15980	0
521	20240422	115300	158595400	15980	15980	15980	15980	0
522	20240422	115200	158595400	15980	15950	15980	15950	161
523	20240422	115100	156027360	15940	15940	15940	15940	50
524	20240422	115000	155230360	15940	15930	15940	15930	59
525	20240422	114900	154290240	15930	15930	15930	15930	100
526	20240422	114800	152697240	15930	15930	15930	15930	0
527	20240422	114700	152697240	15930	15930	15930	15930	0
528	20240422	114600	152697240	15930	15930	15930	15920	114
529	20240422	114500	150881690	15940	15940	15940	15940	0
530	20240422	114400	150881690	15940	15940	15940	15940	4
531	20240422	114300	150817930	15940	15940	15940	15940	2
532	20240422	114200	150786050	15940	15940	15940	15940	0
533	20240422	114100	150786050	15940	15940	15940	15940	11
534	20240422	114000	150610710	15940	15940	15940	15940	2
535	20240422	113900	150578830	15930	15930	15930	15930	0
536	20240422	113800	150578830	15930	15930	15930	15930	0
537	20240422	113700	150578830	15930	15940	15940	15930	200
538	20240422	113600	147391830	15930	15930	15930	15930	20
539	20240422	113500	147073230	15940	15940	15940	15940	34
540	20240422	113400	146531270	15940	15940	15940	15940	0
541	20240422	113300	146531270	15940	15940	15940	15940	1
542	20240422	113200	146515330	15950	15960	15960	15950	67
543	20240422	113100	145446670	15950	15970	15970	15950	220
544	20240422	113000	141935920	15980	15980	15980	15980	0
545	20240422	112900	141935920	15980	15980	15980	15980	0
546	20240422	112800	141935920	15980	15980	15980	15980	0
547	20240422	112700	141935920	15980	15980	15980	15980	15
548	20240422	112600	141696220	15970	15970	15970	15970	30
549	20240422	112500	141217120	15950	15970	15970	15950	60
550	20240422	112400	140259410	15980	15980	15980	15980	0
551	20240422	112300	140259410	15980	15980	15980	15980	2
552	20240422	112200	140227450	15980	15980	15980	15980	0
553	20240422	112100	140227450	15980	15960	15980	15960	69
554	20240422	112000	139126170	15960	15980	15980	15960	238
555	20240422	111900	135325260	15990	16000	16000	15980	148
556	20240422	111800	132959520	16000	16010	16010	16000	140
557	20240422	111700	130719510	16000	16030	16030	16000	228
558	20240422	111600	127068930	16040	16040	16040	16040	0
559	20240422	111500	127068930	16040	16050	16050	16040	17
560	20240422	111400	126796130	16040	16050	16050	16040	10
561	20240422	111300	126635710	16050	16050	16050	16050	35
562	20240422	111200	126073960	16050	16050	16050	16050	0
563	20240422	111100	126073960	16050	16060	16060	16050	12
564	20240422	111000	125881340	16060	16060	16060	16060	70
565	20240422	110900	124757140	16070	16090	16090	16070	247
566	20240422	110800	120787460	16100	16100	16100	16100	0
567	20240422	110700	120787460	16100	16100	16100	16100	7
568	20240422	110600	120674760	16100	16100	16100	16100	0
569	20240422	110500	120674760	16100	16100	16100	16100	9
570	20240422	110400	120529860	16110	16140	16140	16110	2229
571	20240422	110300	84585820	16150	16150	16150	16150	0
572	20240422	110200	84585820	16150	16150	16150	16150	0
573	20240422	110100	84585820	16150	16150	16150	16150	170
574	20240422	110000	81840320	16150	16150	16150	16150	0
575	20240422	105900	81840320	16150	16150	16150	16150	50
576	20240422	105800	81032820	16150	16150	16150	16150	65
577	20240422	105700	79983070	16150	16150	16150	16150	0
578	20240422	105600	79983070	16150	16150	16150	16150	42
579	20240422	105500	79304770	16150	16150	16150	16150	0
580	20240422	105400	79304770	16150	16150	16150	16150	0
581	20240422	105300	79304770	16150	16150	16150	16150	0
582	20240422	105200	79304770	16150	16150	16150	16150	1
583	20240422	105100	79288620	16160	16160	16160	16160	4
584	20240422	105000	79223980	16170	16170	16170	16170	1
585	20240422	104900	79207810	16180	16180	16180	16180	0
586	20240422	104800	79207810	16180	16180	16180	16180	20
587	20240422	104700	78884210	16180	16180	16180	16180	20
588	20240422	104600	78560610	16180	16180	16180	16180	0
589	20240422	104500	78560610	16180	16180	16180	16180	0
590	20240422	104400	78560610	16180	16180	16180	16180	0
591	20240422	104300	78560610	16180	16180	16180	16180	0
592	20240422	104200	78560610	16180	16180	16180	16180	0
593	20240422	104100	78560610	16180	16180	16180	16180	8
594	20240422	104000	78431170	16180	16180	16180	16180	0
595	20240422	103900	78431170	16180	16180	16180	16180	0
596	20240422	103800	78431170	16180	16180	16180	16180	0
597	20240422	103700	78431170	16180	16180	16180	16180	31
598	20240422	103600	77929590	16180	16180	16180	16180	1
599	20240422	103500	77913410	16180	16180	16180	16180	0
600	20240422	103400	77913410	16180	16180	16180	16180	54
601	20240422	103300	77039690	16130	16130	16130	16130	0
602	20240422	103200	77039690	16130	16130	16130	16130	0
603	20240422	103100	77039690	16130	16140	16140	16130	100
604	20240422	103000	75426530	16130	16130	16130	16130	0
605	20240422	102900	75426530	16130	16130	16130	16130	0
606	20240422	102800	75426530	16130	16140	16140	16130	18
607	20240422	102700	75136020	16140	16140	16140	16140	21
608	20240422	102600	74797080	16140	16140	16140	16140	1
609	20240422	102500	74780940	16140	16140	16140	16140	1
610	20240422	102400	74764800	16140	16140	16140	16140	5
611	20240422	102300	74684100	16130	16140	16140	16130	44
612	20240422	102200	73974170	16140	16140	16140	16140	0
613	20240422	102100	73974170	16140	16140	16140	16140	3
614	20240422	102000	73925750	16180	16180	16180	16180	0
615	20240422	101900	73925750	16180	16180	16180	16180	0
616	20240422	101800	73925750	16180	16180	16180	16180	70
617	20240422	101700	72793150	16180	16180	16180	16180	0
618	20240422	101600	72793150	16180	16180	16180	16180	1
619	20240422	101500	72776970	16120	16120	16120	16120	1
620	20240422	101400	72760850	16110	16110	16110	16110	0
621	20240422	101300	72760850	16110	16110	16110	16110	0
622	20240422	101200	72760850	16110	16110	16110	16110	30
623	20240422	101100	72277550	16180	16130	16180	16110	230
624	20240422	101000	68570940	16180	16180	16180	16180	0
625	20240422	100900	68570940	16180	16150	16180	16120	1401
626	20240422	100800	45985670	16150	16150	16150	16150	0
627	20240422	100700	45985670	16150	16160	16160	16150	34
628	20240422	100600	45436370	16160	16180	16180	16160	11
629	20240422	100500	45258410	16180	16180	16180	16180	1
630	20240422	100400	45242230	16180	16180	16180	16180	0
631	20240422	100300	45242230	16180	16180	16180	16180	0
632	20240422	100200	45242230	16180	16180	16180	16180	34
633	20240422	100100	44692110	16220	16190	16220	16190	105
634	20240422	100000	42989810	16200	16200	16200	16200	6
635	20240422	095900	42892610	16200	16210	16210	16200	2
636	20240422	095800	42860200	16220	16220	16220	16220	3
637	20240422	095700	42811540	16220	16220	16220	16220	1
638	20240422	095600	42795320	16220	16190	16220	16190	9
639	20240422	095500	42649550	16190	16190	16190	16190	0
640	20240422	095400	42649550	16190	16190	16190	16190	0
641	20240422	095300	42649550	16190	16190	16190	16190	100
642	20240422	095200	41030550	16190	16190	16190	16190	100
643	20240422	095100	39411550	16220	16220	16220	16220	9
644	20240422	095000	39265570	16220	16220	16220	16220	8
645	20240422	094900	39135810	16230	16230	16230	16230	0
646	20240422	094800	39135810	16230	16230	16230	16230	0
647	20240422	094700	39135810	16230	16230	16230	16230	20
648	20240422	094600	38811210	16240	16170	16250	16110	138
649	20240422	094500	36581560	16250	16200	16250	16170	17
650	20240422	094400	36305650	16210	16260	16260	16210	333
651	20240422	094300	30902210	16260	16260	16260	16260	42
652	20240422	094200	30219290	16260	16270	16300	16260	155
653	20240422	094100	27694750	16300	16300	16300	16300	0
654	20240422	094000	27694750	16300	16300	16300	16300	0
655	20240422	093900	27694750	16300	16300	16300	16300	50
656	20240422	093800	26879750	16300	16300	16300	16300	0
657	20240422	093700	26879750	16300	16300	16300	16300	0
658	20240422	093600	26879750	16300	16300	16300	16300	0
659	20240422	093500	26879750	16300	16270	16300	16270	24
660	20240422	093400	26488910	16300	16270	16300	16270	45
661	20240422	093300	25755560	16300	16300	16300	16300	1
662	20240422	093200	25739260	16300	16300	16300	16300	20
663	20240422	093100	25413260	16300	16350	16350	16300	564
664	20240422	093000	16213680	16430	16430	16430	16430	0
665	20240422	092900	16213680	16430	16360	16430	16350	162
666	20240422	092800	13563690	16520	16520	16520	16520	1
667	20240422	092700	13547170	16520	16520	16520	16520	0
668	20240422	092600	13547170	16520	16520	16520	16520	0
669	20240422	092500	13547170	16520	16520	16520	16520	30
670	20240422	092400	13051570	16540	16540	16540	16540	0
671	20240422	092300	13051570	16540	16380	16540	16350	57
672	20240422	092200	12114820	16400	16410	16530	16400	47
673	20240422	092100	11342440	16540	16540	16540	16540	0
674	20240422	092000	11342440	16540	16540	16540	16540	0
675	20240422	091900	11342440	16540	16540	16540	16540	0
676	20240422	091800	11342440	16540	16540	16540	16540	0
677	20240422	091700	11342440	16540	16540	16540	16540	24
678	20240422	091600	10945480	16560	16560	16560	16560	0
679	20240422	091500	10945480	16560	16560	16560	16560	0
680	20240422	091400	10945480	16560	16560	16560	16560	0
681	20240422	091300	10945480	16560	16560	16560	16560	0
682	20240422	091200	10945480	16560	16560	16560	16560	0
683	20240422	091100	10945480	16560	16560	16560	16560	0
684	20240422	091000	10945480	16560	16560	16560	16560	0
685	20240422	090900	10945480	16560	16560	16620	16560	323
686	20240422	090800	5585240	16620	16620	16620	16620	0
687	20240422	090700	5585240	16620	16620	16620	16620	0
688	20240422	090600	5585240	16620	16620	16620	16620	2
689	20240422	090500	5552000	16300	16420	16420	16300	52
690	20240422	090400	4699310	16420	16650	16650	16420	51
691	20240422	090300	3861660	16650	16650	16650	16650	17
692	20240422	090200	3578610	16420	16420	16420	16420	50
693	20240422	090100	2757610	16420	16420	16420	16420	11
694	20240422	090000	2576990	16420	16410	16430	16410	157