KissMeData/194370/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	203400	620514560	18670	18670	18670	18670	1183
3	20240422	203300	620514560	18670	18670	18670	18670	0
4	20240422	203200	620514560	18670	18670	18670	18670	0
5	20240422	203100	620514560	18670	18670	18670	18670	0
6	20240422	203000	620514560	18670	18670	18670	18670	0
7	20240422	202900	620514560	18670	18670	18670	18670	0
8	20240422	202800	620514560	18670	18670	18670	18670	0
9	20240422	202700	620514560	18670	18670	18670	18670	0
10	20240422	202600	620514560	18670	18670	18670	18670	0
11	20240422	202500	620514560	18670	18670	18670	18670	0
12	20240422	202400	620514560	18670	18670	18670	18670	0
13	20240422	202300	620514560	18670	18670	18670	18670	0
14	20240422	202200	620514560	18670	18670	18670	18670	0
15	20240422	202100	620514560	18670	18670	18670	18670	0
16	20240422	202000	620514560	18670	18670	18670	18670	0
17	20240422	201900	620514560	18670	18670	18670	18670	0
18	20240422	201800	620514560	18670	18670	18670	18670	0
19	20240422	201700	620514560	18670	18670	18670	18670	0
20	20240422	201600	620514560	18670	18670	18670	18670	0
21	20240422	201500	620514560	18670	18670	18670	18670	0
22	20240422	201400	620514560	18670	18670	18670	18670	0
23	20240422	201300	620514560	18670	18670	18670	18670	0
24	20240422	201200	620514560	18670	18670	18670	18670	0
25	20240422	201100	620514560	18670	18670	18670	18670	0
26	20240422	201000	620514560	18670	18670	18670	18670	0
27	20240422	200900	620514560	18670	18670	18670	18670	0
28	20240422	200800	620514560	18670	18670	18670	18670	0
29	20240422	200700	620514560	18670	18670	18670	18670	0
30	20240422	200600	620514560	18670	18670	18670	18670	0
31	20240422	200500	620514560	18670	18670	18670	18670	0
32	20240422	200400	620514560	18670	18670	18670	18670	1183
33	20240422	200300	620514560	18670	18670	18670	18670	0
34	20240422	200200	620514560	18670	18670	18670	18670	0
35	20240422	200100	620514560	18670	18670	18670	18670	0
36	20240422	200000	620514560	18670	18670	18670	18670	0
37	20240422	195900	620514560	18670	18670	18670	18670	0
38	20240422	195800	620514560	18670	18670	18670	18670	0
39	20240422	195700	620514560	18670	18670	18670	18670	0
40	20240422	195600	620514560	18670	18670	18670	18670	0
41	20240422	195500	620514560	18670	18670	18670	18670	0
42	20240422	195400	620514560	18670	18670	18670	18670	0
43	20240422	195300	620514560	18670	18670	18670	18670	0
44	20240422	195200	620514560	18670	18670	18670	18670	0
45	20240422	195100	620514560	18670	18670	18670	18670	0
46	20240422	195000	620514560	18670	18670	18670	18670	0
47	20240422	194900	620514560	18670	18670	18670	18670	0
48	20240422	194800	620514560	18670	18670	18670	18670	0
49	20240422	194700	620514560	18670	18670	18670	18670	0
50	20240422	194600	620514560	18670	18670	18670	18670	0
51	20240422	194500	620514560	18670	18670	18670	18670	0
52	20240422	194400	620514560	18670	18670	18670	18670	0
53	20240422	194300	620514560	18670	18670	18670	18670	0
54	20240422	194200	620514560	18670	18670	18670	18670	0
55	20240422	194100	620514560	18670	18670	18670	18670	0
56	20240422	194000	620514560	18670	18670	18670	18670	0
57	20240422	193900	620514560	18670	18670	18670	18670	0
58	20240422	193800	620514560	18670	18670	18670	18670	0
59	20240422	193700	620514560	18670	18670	18670	18670	0
60	20240422	193600	620514560	18670	18670	18670	18670	0
61	20240422	193500	620514560	18670	18670	18670	18670	0
62	20240422	193400	620514560	18670	18670	18670	18670	1183
63	20240422	193300	620514560	18670	18670	18670	18670	0
64	20240422	193200	620514560	18670	18670	18670	18670	0
65	20240422	193100	620514560	18670	18670	18670	18670	0
66	20240422	193000	620514560	18670	18670	18670	18670	0
67	20240422	192900	620514560	18670	18670	18670	18670	0
68	20240422	192800	620514560	18670	18670	18670	18670	0
69	20240422	192700	620514560	18670	18670	18670	18670	0
70	20240422	192600	620514560	18670	18670	18670	18670	0
71	20240422	192500	620514560	18670	18670	18670	18670	0
72	20240422	192400	620514560	18670	18670	18670	18670	0
73	20240422	192300	620514560	18670	18670	18670	18670	0
74	20240422	192200	620514560	18670	18670	18670	18670	0
75	20240422	192100	620514560	18670	18670	18670	18670	0
76	20240422	192000	620514560	18670	18670	18670	18670	0
77	20240422	191900	620514560	18670	18670	18670	18670	0
78	20240422	191800	620514560	18670	18670	18670	18670	0
79	20240422	191700	620514560	18670	18670	18670	18670	0
80	20240422	191600	620514560	18670	18670	18670	18670	0
81	20240422	191500	620514560	18670	18670	18670	18670	0
82	20240422	191400	620514560	18670	18670	18670	18670	0
83	20240422	191300	620514560	18670	18670	18670	18670	0
84	20240422	191200	620514560	18670	18670	18670	18670	0
85	20240422	191100	620514560	18670	18670	18670	18670	0
86	20240422	191000	620514560	18670	18670	18670	18670	0
87	20240422	190900	620514560	18670	18670	18670	18670	0
88	20240422	190800	620514560	18670	18670	18670	18670	0
89	20240422	190700	620514560	18670	18670	18670	18670	0
90	20240422	190600	620514560	18670	18670	18670	18670	0
91	20240422	190500	620514560	18670	18670	18670	18670	0
92	20240422	190400	620514560	18670	18670	18670	18670	1183
93	20240422	190300	620514560	18670	18670	18670	18670	0
94	20240422	190200	620514560	18670	18670	18670	18670	0
95	20240422	190100	620514560	18670	18670	18670	18670	0
96	20240422	190000	620514560	18670	18670	18670	18670	0
97	20240422	185900	620514560	18670	18670	18670	18670	0
98	20240422	185800	620514560	18670	18670	18670	18670	0
99	20240422	185700	620514560	18670	18670	18670	18670	0
100	20240422	185600	620514560	18670	18670	18670	18670	0
101	20240422	185500	620514560	18670	18670	18670	18670	0
102	20240422	185400	620514560	18670	18670	18670	18670	0
103	20240422	185300	620514560	18670	18670	18670	18670	0
104	20240422	185200	620514560	18670	18670	18670	18670	0
105	20240422	185100	620514560	18670	18670	18670	18670	0
106	20240422	185000	620514560	18670	18670	18670	18670	0
107	20240422	184900	620514560	18670	18670	18670	18670	0
108	20240422	184800	620514560	18670	18670	18670	18670	0
109	20240422	184700	620514560	18670	18670	18670	18670	0
110	20240422	184600	620514560	18670	18670	18670	18670	0
111	20240422	184500	620514560	18670	18670	18670	18670	0
112	20240422	184400	620514560	18670	18670	18670	18670	0
113	20240422	184300	620514560	18670	18670	18670	18670	0
114	20240422	184200	620514560	18670	18670	18670	18670	0
115	20240422	184100	620514560	18670	18670	18670	18670	0
116	20240422	184000	620514560	18670	18670	18670	18670	0
117	20240422	183900	620514560	18670	18670	18670	18670	0
118	20240422	183800	620514560	18670	18670	18670	18670	0
119	20240422	183700	620514560	18670	18670	18670	18670	0
120	20240422	183600	620514560	18670	18670	18670	18670	0
121	20240422	183500	620514560	18670	18670	18670	18670	0
122	20240422	183400	620514560	18670	18670	18670	18670	1183
123	20240422	183300	620514560	18670	18670	18670	18670	0
124	20240422	183200	620514560	18670	18670	18670	18670	0
125	20240422	183100	620514560	18670	18670	18670	18670	0
126	20240422	183000	620514560	18670	18670	18670	18670	0
127	20240422	182900	620514560	18670	18670	18670	18670	0
128	20240422	182800	620514560	18670	18670	18670	18670	0
129	20240422	182700	620514560	18670	18670	18670	18670	0
130	20240422	182600	620514560	18670	18670	18670	18670	0
131	20240422	182500	620514560	18670	18670	18670	18670	0
132	20240422	182400	620514560	18670	18670	18670	18670	0
133	20240422	182300	620514560	18670	18670	18670	18670	0
134	20240422	182200	620514560	18670	18670	18670	18670	0
135	20240422	182100	620514560	18670	18670	18670	18670	0
136	20240422	182000	620514560	18670	18670	18670	18670	0
137	20240422	181900	620514560	18670	18670	18670	18670	0
138	20240422	181800	620514560	18670	18670	18670	18670	0
139	20240422	181700	620514560	18670	18670	18670	18670	0
140	20240422	181600	620514560	18670	18670	18670	18670	0
141	20240422	181500	620514560	18670	18670	18670	18670	0
142	20240422	181400	620514560	18670	18670	18670	18670	0
143	20240422	181300	620514560	18670	18670	18670	18670	0
144	20240422	181200	620514560	18670	18670	18670	18670	0
145	20240422	181100	620514560	18670	18670	18670	18670	0
146	20240422	181000	620514560	18670	18670	18670	18670	0
147	20240422	180900	620514560	18670	18670	18670	18670	0
148	20240422	180800	620514560	18670	18670	18670	18670	0
149	20240422	180700	620514560	18670	18670	18670	18670	0
150	20240422	180600	620514560	18670	18670	18670	18670	0
151	20240422	180500	620514560	18670	18670	18670	18670	0
152	20240422	180400	620514560	18670	18670	18670	18670	1183
153	20240422	180300	620514560	18670	18670	18670	18670	0
154	20240422	180200	620514560	18670	18670	18670	18670	0
155	20240422	180100	620514560	18670	18670	18670	18670	0
156	20240422	180000	620514560	18670	18670	18670	18670	0
157	20240422	175900	620514560	18670	18670	18670	18670	0
158	20240422	175800	620514560	18670	18670	18670	18670	0
159	20240422	175700	620514560	18670	18670	18670	18670	0
160	20240422	175600	620514560	18670	18670	18670	18670	0
161	20240422	175500	620514560	18670	18670	18670	18670	0
162	20240422	175400	620514560	18670	18670	18670	18670	0
163	20240422	175300	620514560	18670	18670	18670	18670	0
164	20240422	175200	620514560	18670	18670	18670	18670	0
165	20240422	175100	620514560	18670	18670	18670	18670	0
166	20240422	175000	620514560	18670	18670	18670	18670	0
167	20240422	174900	620514560	18670	18670	18670	18670	0
168	20240422	174800	620514560	18670	18670	18670	18670	0
169	20240422	174700	620514560	18670	18670	18670	18670	0
170	20240422	174600	620514560	18670	18670	18670	18670	0
171	20240422	174500	620514560	18670	18670	18670	18670	0
172	20240422	174400	620514560	18670	18670	18670	18670	0
173	20240422	174300	620514560	18670	18670	18670	18670	0
174	20240422	174200	620514560	18670	18670	18670	18670	0
175	20240422	174100	620514560	18670	18670	18670	18670	0
176	20240422	174000	620514560	18670	18670	18670	18670	0
177	20240422	173900	620514560	18670	18670	18670	18670	0
178	20240422	173800	620514560	18670	18670	18670	18670	0
179	20240422	173700	620514560	18670	18670	18670	18670	0
180	20240422	173600	620514560	18670	18670	18670	18670	0
181	20240422	173500	620514560	18670	18670	18670	18670	0
182	20240422	173400	620514560	18670	18670	18670	18670	1183
183	20240422	173300	620514560	18670	18670	18670	18670	0
184	20240422	173200	620514560	18670	18670	18670	18670	0
185	20240422	173100	620514560	18670	18670	18670	18670	0
186	20240422	173000	620514560	18670	18670	18670	18670	0
187	20240422	172900	620514560	18670	18670	18670	18670	0
188	20240422	172800	620514560	18670	18670	18670	18670	0
189	20240422	172700	620514560	18670	18670	18670	18670	0
190	20240422	172600	620514560	18670	18670	18670	18670	0
191	20240422	172500	620514560	18670	18670	18670	18670	0
192	20240422	172400	620514560	18670	18670	18670	18670	0
193	20240422	172300	620514560	18670	18670	18670	18670	0
194	20240422	172200	620514560	18670	18670	18670	18670	0
195	20240422	172100	620514560	18670	18670	18670	18670	0
196	20240422	172000	620514560	18670	18670	18670	18670	0
197	20240422	171900	620514560	18670	18670	18670	18670	0
198	20240422	171800	620514560	18670	18670	18670	18670	0
199	20240422	171700	620514560	18670	18670	18670	18670	0
200	20240422	171600	620514560	18670	18670	18670	18670	0
201	20240422	171500	620514560	18670	18670	18670	18670	0
202	20240422	171400	620514560	18670	18670	18670	18670	0
203	20240422	171300	620514560	18670	18670	18670	18670	0
204	20240422	171200	620514560	18670	18670	18670	18670	0
205	20240422	171100	620514560	18670	18670	18670	18670	0
206	20240422	171000	620514560	18670	18670	18670	18670	0
207	20240422	170900	620514560	18670	18670	18670	18670	0
208	20240422	170800	620514560	18670	18670	18670	18670	0
209	20240422	170700	620514560	18670	18670	18670	18670	0
210	20240422	170600	620514560	18670	18670	18670	18670	0
211	20240422	170500	620514560	18670	18670	18670	18670	0
212	20240422	170400	620514560	18670	18670	18670	18670	1183
213	20240422	170300	620514560	18670	18670	18670	18670	0
214	20240422	170200	620514560	18670	18670	18670	18670	0
215	20240422	170100	620514560	18670	18670	18670	18670	0
216	20240422	170000	620514560	18670	18670	18670	18670	0
217	20240422	165900	620514560	18670	18670	18670	18670	0
218	20240422	165800	620514560	18670	18670	18670	18670	0
219	20240422	165700	620514560	18670	18670	18670	18670	0
220	20240422	165600	620514560	18670	18670	18670	18670	0
221	20240422	165500	620514560	18670	18670	18670	18670	0
222	20240422	165400	620514560	18670	18670	18670	18670	0
223	20240422	165300	620514560	18670	18670	18670	18670	0
224	20240422	165200	620514560	18670	18670	18670	18670	0
225	20240422	165100	620514560	18670	18670	18670	18670	0
226	20240422	165000	620514560	18670	18670	18670	18670	0
227	20240422	164900	620514560	18670	18670	18670	18670	0
228	20240422	164800	620514560	18670	18670	18670	18670	0
229	20240422	164700	620514560	18670	18670	18670	18670	0
230	20240422	164600	620514560	18670	18670	18670	18670	0
231	20240422	164500	620514560	18670	18670	18670	18670	0
232	20240422	164400	620514560	18670	18670	18670	18670	0
233	20240422	164300	620514560	18670	18670	18670	18670	0
234	20240422	164200	620514560	18670	18670	18670	18670	0
235	20240422	164100	620514560	18670	18670	18670	18670	0
236	20240422	164000	620514560	18670	18670	18670	18670	0
237	20240422	163900	620514560	18670	18670	18670	18670	0
238	20240422	163800	620514560	18670	18670	18670	18670	0
239	20240422	163700	620514560	18670	18670	18670	18670	0
240	20240422	163600	620514560	18670	18670	18670	18670	0
241	20240422	163500	620514560	18670	18670	18670	18670	0
242	20240422	163400	620514560	18670	18670	18670	18670	1183
243	20240422	163300	620514560	18670	18670	18670	18670	0
244	20240422	163200	620514560	18670	18670	18670	18670	0
245	20240422	163100	620514560	18670	18670	18670	18670	0
246	20240422	163000	620514560	18670	18670	18670	18670	0
247	20240422	162900	620514560	18670	18670	18670	18670	0
248	20240422	162800	620514560	18670	18670	18670	18670	0
249	20240422	162700	620514560	18670	18670	18670	18670	0
250	20240422	162600	620514560	18670	18670	18670	18670	0
251	20240422	162500	620514560	18670	18670	18670	18670	0
252	20240422	162400	620514560	18670	18670	18670	18670	0
253	20240422	162300	620514560	18670	18670	18670	18670	0
254	20240422	162200	620514560	18670	18670	18670	18670	0
255	20240422	162100	620514560	18670	18670	18670	18670	0
256	20240422	162000	620514560	18670	18670	18670	18670	0
257	20240422	161900	620514560	18670	18670	18670	18670	0
258	20240422	161800	620514560	18670	18670	18670	18670	0
259	20240422	161700	620514560	18670	18670	18670	18670	0
260	20240422	161600	620514560	18670	18670	18670	18670	0
261	20240422	161500	620514560	18670	18670	18670	18670	0
262	20240422	161400	620514560	18670	18670	18670	18670	0
263	20240422	161300	620514560	18670	18670	18670	18670	0
264	20240422	161200	620514560	18670	18670	18670	18670	0
265	20240422	161100	620514560	18670	18670	18670	18670	0
266	20240422	161000	620514560	18670	18670	18670	18670	0
267	20240422	160900	620514560	18670	18670	18670	18670	0
268	20240422	160800	620514560	18670	18670	18670	18670	0
269	20240422	160700	620514560	18670	18670	18670	18670	0
270	20240422	160600	620514560	18670	18670	18670	18670	0
271	20240422	160500	620514560	18670	18670	18670	18670	0
272	20240422	160400	620514560	18670	18670	18670	18670	1183
273	20240422	160300	620514560	18670	18670	18670	18670	0
274	20240422	160200	620514560	18670	18670	18670	18670	0
275	20240422	160100	620514560	18670	18670	18670	18670	0
276	20240422	160000	620514560	18670	18670	18670	18670	0
277	20240422	155900	620514560	18670	18670	18670	18670	0
278	20240422	155800	620514560	18670	18670	18670	18670	0
279	20240422	155700	620514560	18670	18670	18670	18670	0
280	20240422	155600	620514560	18670	18670	18670	18670	0
281	20240422	155500	620514560	18670	18670	18670	18670	0
282	20240422	155400	620514560	18670	18670	18670	18670	0
283	20240422	155300	620514560	18670	18670	18670	18670	0
284	20240422	155200	620514560	18670	18670	18670	18670	0
285	20240422	155100	620514560	18670	18670	18670	18670	0
286	20240422	155000	620514560	18670	18670	18670	18670	0
287	20240422	154900	620514560	18670	18670	18670	18670	0
288	20240422	154800	620514560	18670	18670	18670	18670	0
289	20240422	154700	620514560	18670	18670	18670	18670	0
290	20240422	154600	620514560	18670	18670	18670	18670	0
291	20240422	154500	620514560	18670	18670	18670	18670	0
292	20240422	154400	620514560	18670	18670	18670	18670	0
293	20240422	154300	620514560	18670	18670	18670	18670	0
294	20240422	154200	620514560	18670	18670	18670	18670	0
295	20240422	154100	620514560	18670	18670	18670	18670	0
296	20240422	154000	620514560	18670	18670	18670	18670	0
297	20240422	153900	620514560	18670	18670	18670	18670	0
298	20240422	153800	620514560	18670	18670	18670	18670	0
299	20240422	153700	620514560	18670	18670	18670	18670	0
300	20240422	153600	620514560	18670	18670	18670	18670	0
301	20240422	153500	620514560	18670	18670	18670	18670	0
302	20240422	153400	620514560	18670	18670	18670	18670	1183
303	20240422	153300	620514560	18670	18670	18670	18670	0
304	20240422	153200	620514560	18670	18670	18670	18670	0
305	20240422	153100	620514560	18670	18670	18670	18670	0
306	20240422	153000	620514560	18670	18670	18670	18670	1183
307	20240422	152900	598427950	18670	18670	18670	18670	0
308	20240422	152800	598427950	18670	18670	18670	18670	0
309	20240422	152700	598427950	18670	18670	18670	18670	0
310	20240422	152600	598427950	18670	18670	18670	18670	0
311	20240422	152500	598427950	18670	18670	18670	18670	0
312	20240422	152400	598427950	18670	18670	18670	18670	0
313	20240422	152300	598427950	18670	18670	18670	18670	0
314	20240422	152200	598427950	18670	18670	18670	18670	0
315	20240422	152100	598427950	18670	18670	18670	18670	0
316	20240422	152000	598427950	18670	18670	18670	18670	0
317	20240422	151900	598427950	18670	18630	18670	18630	57
318	20240422	151800	597364650	18640	18650	18650	18640	55
319	20240422	151700	596338950	18650	18680	18680	18650	277
320	20240422	151600	591171890	18670	18670	18680	18670	84
321	20240422	151500	589603020	18670	18660	18680	18660	231
322	20240422	151400	585291870	18660	18670	18670	18660	64
323	20240422	151300	584097320	18670	18660	18680	18660	287
324	20240422	151200	578738490	18670	18670	18670	18660	241
325	20240422	151100	574240920	18660	18670	18670	18660	106
326	20240422	151000	572262270	18670	18660	18670	18660	130
327	20240422	150900	569835620	18670	18660	18670	18650	165
328	20240422	150800	566756520	18650	18660	18670	18650	110
329	20240422	150700	564703770	18660	18670	18670	18660	26
330	20240422	150600	564218400	18670	18660	18670	18660	263
331	20240422	150500	559310200	18660	18680	18680	18650	218
332	20240422	150400	555243330	18680	18680	18690	18680	74
333	20240422	150300	553860600	18690	18670	18690	18670	232
334	20240422	150200	549526720	18670	18680	18690	18670	70
335	20240422	150100	548218960	18680	18690	18690	18680	36
336	20240422	150000	547546370	18690	18680	18700	18670	274
337	20240422	145900	542425320	18680	18670	18680	18670	79
338	20240422	145800	540950070	18670	18680	18690	18660	76
339	20240422	145700	539530940	18680	18680	18690	18670	262
340	20240422	145600	534636990	18680	18690	18690	18680	58
341	20240422	145500	533553000	18680	18680	18690	18670	199
342	20240422	145400	529837230	18680	18680	18680	18670	77
343	20240422	145300	528399580	18680	18670	18680	18660	66
344	20240422	145200	527167360	18670	18700	18700	18670	144
345	20240422	145100	524475570	18690	18710	18710	18690	32
346	20240422	145000	523877110	18710	18710	18720	18710	48
347	20240422	144900	522978770	18710	18720	18720	18690	763
348	20240422	144800	508699500	18720	18690	18720	18690	95
349	20240422	144700	506922520	18700	18660	18700	18660	621
350	20240422	144600	495316640	18660	18660	18670	18660	97
351	20240422	144500	493506260	18660	18650	18660	18650	45
352	20240422	144400	492666750	18650	18650	18660	18640	47
353	20240422	144300	491790180	18650	18650	18650	18640	106
354	20240422	144200	489813500	18650	18640	18650	18640	51
355	20240422	144100	488862380	18630	18640	18640	18630	74
356	20240422	144000	487483250	18630	18620	18630	18620	58
357	20240422	143900	486403180	18630	18630	18640	18620	53
358	20240422	143800	485415750	18630	18640	18640	18630	66
359	20240422	143700	484185640	18630	18640	18640	18630	95
360	20240422	143600	482415040	18640	18630	18640	18630	22
361	20240422	143500	482005000	18630	18630	18640	18630	168
362	20240422	143400	478874540	18630	18620	18640	18620	46
363	20240422	143300	478017460	18620	18630	18630	18620	82
364	20240422	143200	476490340	18630	18630	18640	18630	91
365	20240422	143100	474794970	18630	18640	18640	18630	68
366	20240422	143000	473527730	18630	18630	18640	18630	30
367	20240422	142900	472968750	18630	18640	18640	18630	65
368	20240422	142800	471757340	18640	18650	18650	18640	105
369	20240422	142700	469799660	18640	18640	18650	18640	63
370	20240422	142600	468624910	18640	18620	18650	18620	110
371	20240422	142500	466575500	18610	18620	18620	18610	153
372	20240422	142400	463727480	18620	18620	18620	18620	102
373	20240422	142300	461828240	18620	18610	18620	18610	68
374	20240422	142200	460562290	18610	18620	18620	18600	69
375	20240422	142100	459278200	18620	18610	18620	18610	60
376	20240422	142000	458161150	18610	18590	18620	18590	194
377	20240422	141900	454553730	18590	18590	18590	18580	33
378	20240422	141800	453940410	18590	18580	18590	18580	75
379	20240422	141700	452546300	18570	18590	18590	18570	378
380	20240422	141600	445520750	18580	18570	18590	18570	488
381	20240422	141500	436453430	18560	18510	18580	18510	6139
382	20240422	141400	322578510	18510	18520	18520	18510	102
383	20240422	141300	320689500	18510	18510	18510	18500	113
384	20240422	141200	318598150	18510	18500	18510	18500	48
385	20240422	141100	317709940	18500	18450	18500	18450	43
386	20240422	141000	316915190	18450	18490	18490	18450	70
387	20240422	140900	315621850	18500	18490	18510	18490	61
388	20240422	140800	314493170	18490	18500	18510	18490	39
389	20240422	140700	313771690	18500	18490	18500	18480	90
390	20240422	140600	312107580	18480	18470	18480	18470	50
391	20240422	140500	311184030	18470	18480	18480	18470	51
392	20240422	140400	310241560	18480	18450	18480	18450	79
393	20240422	140300	308783170	18450	18470	18470	18450	56
394	20240422	140200	307749460	18470	18490	18490	18470	69
395	20240422	140100	306473870	18490	18510	18510	18490	83
396	20240422	140000	304938510	18510	18500	18510	18500	114
397	20240422	135900	302828640	18490	18510	18510	18490	545
398	20240422	135800	292750690	18510	18510	18510	18500	33
399	20240422	135700	292140150	18500	18500	18500	18500	118
400	20240422	135600	289957150	18500	18510	18520	18490	635
401	20240422	135500	278208970	18520	18530	18530	18510	61
402	20240422	135400	277078980	18520	18530	18530	18520	91
403	20240422	135300	275392810	18520	18520	18530	18520	30
404	20240422	135200	274837050	18520	18530	18530	18520	57
405	20240422	135100	273781370	18530	18520	18530	18520	68
406	20240422	135000	272521550	18520	18520	18530	18520	82
407	20240422	134900	271002600	18520	18520	18520	18510	48
408	20240422	134800	270113790	18520	18510	18520	18500	57
409	20240422	134700	269058590	18510	18510	18520	18510	67
410	20240422	134600	267817870	18510	18520	18530	18510	66
411	20240422	134500	266595830	18520	18530	18540	18520	84
412	20240422	134400	265039470	18530	18540	18540	18530	60
413	20240422	134300	263927280	18540	18540	18540	18510	68
414	20240422	134200	262666990	18540	18540	18540	18530	47
415	20240422	134100	261795950	18530	18540	18540	18530	69
416	20240422	134000	260516880	18540	18540	18540	18530	90
417	20240422	133900	258848470	18540	18530	18540	18530	58
418	20240422	133800	257773350	18530	18530	18540	18530	69
419	20240422	133700	256494320	18530	18540	18540	18530	64
420	20240422	133600	255307940	18540	18530	18540	18530	56
421	20240422	133500	254270000	18530	18530	18530	18520	58
422	20240422	133400	253195320	18530	18530	18530	18520	77
423	20240422	133300	251768690	18530	18520	18530	18520	63
424	20240422	133200	250601400	18520	18530	18530	18520	60
425	20240422	133100	249489630	18530	18530	18530	18520	87
426	20240422	133000	247877680	18530	18520	18530	18520	801
427	20240422	132900	233042660	18520	18530	18530	18520	106
428	20240422	132800	231078620	18530	18530	18530	18520	112
429	20240422	132700	229003430	18530	18510	18530	18510	174
430	20240422	132600	225780700	18510	18520	18520	18510	77
431	20240422	132500	224354750	18520	18520	18520	18510	46
432	20240422	132400	223502990	18520	18510	18520	18510	56
433	20240422	132300	222465950	18510	18490	18520	18490	77
434	20240422	132200	221041220	18500	18500	18500	18490	68
435	20240422	132100	219783400	18500	18500	18500	18500	37
436	20240422	132000	219098900	18490	18500	18500	18490	86
437	20240422	131900	217508020	18500	18500	18500	18490	108
438	20240422	131800	215510190	18500	18500	18500	18500	59
439	20240422	131700	214418690	18490	18500	18500	18490	51
440	20240422	131600	213475340	18500	18500	18500	18460	149
441	20240422	131500	210719200	18500	18500	18500	18490	47
442	20240422	131400	209849800	18500	18500	18500	18490	117
443	20240422	131300	207685430	18500	18500	18500	18490	69
444	20240422	131200	206409110	18490	18500	18500	18490	82
445	20240422	131100	204892120	18490	18490	18500	18490	107
446	20240422	131000	202912830	18490	18500	18500	18490	32
447	20240422	130900	202321020	18500	18490	18500	18480	69
448	20240422	130800	201045160	18490	18500	18500	18490	120
449	20240422	130700	198825470	18500	18500	18500	18490	52
450	20240422	130600	197863790	18500	18470	18500	18470	51
451	20240422	130500	196921000	18470	18480	18480	18470	158
452	20240422	130400	194001290	18480	18470	18480	18460	72
453	20240422	130300	192671180	18480	18480	18480	18480	45
454	20240422	130200	191839580	18480	18470	18480	18470	134
455	20240422	130100	189363500	18470	18470	18470	18460	44
456	20240422	130000	188550970	18470	18470	18480	18470	49
457	20240422	125900	187645680	18480	18480	18480	18480	89
458	20240422	125800	186000960	18460	18460	18460	18460	6
459	20240422	125700	185890200	18480	18480	18480	18480	30
460	20240422	125600	185335800	18480	18480	18480	18480	85
461	20240422	125500	183765000	18470	18480	18480	18470	67
462	20240422	125400	182527250	18480	18480	18480	18480	5
463	20240422	125300	182434850	18480	18470	18480	18470	27
464	20240422	125200	181935900	18480	18480	18480	18480	29
465	20240422	125100	181399980	18460	18480	18480	18460	32
466	20240422	125000	180808740	18480	18500	18500	18480	34
467	20240422	124900	180180320	18500	18500	18500	18500	26
468	20240422	124800	179699320	18480	18460	18480	18460	13
469	20240422	124700	179459140	18460	18500	18500	18460	31
470	20240422	124600	178885730	18490	18500	18500	18490	6
471	20240422	124500	178774740	18500	18500	18500	18500	26
472	20240422	124400	178293740	18500	18500	18500	18500	51
473	20240422	124300	177350240	18490	18490	18490	18490	1
474	20240422	124200	177331750	18500	18500	18500	18490	40
475	20240422	124100	176591810	18500	18510	18520	18500	73
476	20240422	124000	175240330	18520	18510	18520	18510	27
477	20240422	123900	174740300	18520	18520	18520	18520	5
478	20240422	123800	174647700	18520	18520	18520	18520	26
479	20240422	123700	174166180	18500	18520	18530	18500	56
480	20240422	123600	173128920	18520	18520	18520	18520	16
481	20240422	123500	172832600	18510	18510	18510	18510	0
482	20240422	123400	172832600	18510	18520	18520	18510	74
483	20240422	123300	171462140	18520	18520	18520	18520	30
484	20240422	123200	170906540	18500	18500	18500	18500	1
485	20240422	123100	170888040	18510	18500	18510	18500	40
486	20240422	123000	170147770	18500	18500	18500	18500	30
487	20240422	122900	169592770	18500	18490	18500	18490	26
488	20240422	122800	169111910	18490	18490	18490	18490	0
489	20240422	122700	169111910	18490	18490	18490	18480	31
490	20240422	122600	168538730	18490	18490	18490	18490	26
491	20240422	122500	168057990	18480	18490	18490	18480	27
492	20240422	122400	167558770	18490	18490	18490	18490	25
493	20240422	122300	167096520	18490	18490	18490	18490	26
494	20240422	122200	166615780	18480	18490	18490	18480	32
495	20240422	122100	166024110	18490	18490	18490	18490	26
496	20240422	122000	165543370	18490	18490	18490	18480	44
497	20240422	121900	164729820	18490	18490	18490	18490	26
498	20240422	121800	164249080	18490	18490	18490	18490	30
499	20240422	121700	163694380	18480	18480	18480	18480	18
500	20240422	121600	163361740	18490	18490	18490	18490	26
501	20240422	121500	162881000	18480	18490	18490	18480	32
502	20240422	121400	162289330	18490	18490	18490	18490	26
503	20240422	121300	161808590	18490	18490	18490	18480	51
504	20240422	121200	160865610	18490	18490	18490	18490	51
505	20240422	121100	159922620	18490	18490	18490	18490	26
506	20240422	121000	159441880	18490	18480	18490	18470	53
507	20240422	120900	158462290	18470	18470	18470	18470	0
508	20240422	120800	158462290	18470	18480	18480	18470	27
509	20240422	120700	157963340	18480	18480	18480	18480	30
510	20240422	120600	157408940	18450	18450	18450	18450	1
511	20240422	120500	157390490	18480	18480	18480	18480	44
512	20240422	120400	156577370	18480	18480	18480	18480	26
513	20240422	120300	156096890	18450	18480	18480	18450	27
514	20240422	120200	155597960	18480	18480	18480	18480	4
515	20240422	120100	155524040	18480	18440	18480	18440	27
516	20240422	120000	155025120	18480	18480	18480	18450	355
517	20240422	115900	148473780	18490	18490	18490	18490	26
518	20240422	115800	147993040	18490	18490	18490	18490	19
519	20240422	115700	147641730	18490	18480	18490	18480	13
520	20240422	115600	147401370	18490	18500	18500	18490	54
521	20240422	115500	146402610	18490	18490	18500	18490	41
522	20240422	115400	145644260	18490	18490	18490	18490	1
523	20240422	115300	145625770	18500	18500	18520	18500	51
524	20240422	115200	144681750	18490	18480	18490	18480	11
525	20240422	115100	144478370	18490	18510	18510	18490	19
526	20240422	115000	144126830	18530	18530	18530	18530	26
527	20240422	114900	143645050	18500	18530	18530	18500	46
528	20240422	114800	142793080	18530	18530	18530	18530	31
529	20240422	114700	142218650	18520	18520	18520	18520	10
530	20240422	114600	142033450	18520	18510	18520	18510	49
531	20240422	114500	141126200	18510	18500	18510	18490	42
532	20240422	114400	140349350	18500	18500	18500	18500	24
533	20240422	114300	139905350	18490	18490	18490	18490	0
534	20240422	114200	139905350	18490	18490	18490	18490	37
535	20240422	114100	139221220	18500	18510	18520	18500	43
536	20240422	114000	138425330	18500	18530	18530	18500	27
537	20240422	113900	137925300	18520	18540	18540	18520	30
538	20240422	113800	137369130	18540	18520	18540	18520	29
539	20240422	113700	136832020	18500	18520	18520	18500	27
540	20240422	113600	136332000	18520	18510	18520	18510	7
541	20240422	113500	136202370	18520	18500	18520	18500	54
542	20240422	113400	135202320	18510	18520	18520	18510	27
543	20240422	113300	134702290	18540	18540	18540	18540	4
544	20240422	113200	134628130	18540	18540	18540	18540	52
545	20240422	113100	133664050	18550	18550	18550	18520	188
546	20240422	113000	130179250	18550	18560	18560	18550	26
547	20240422	112900	129696700	18560	18560	18560	18550	72
548	20240422	112800	128360390	18560	18550	18560	18550	59
549	20240422	112700	127265430	18550	18550	18550	18550	118
550	20240422	112600	125076530	18550	18540	18550	18540	99
551	20240422	112500	123240490	18540	18530	18540	18530	34
552	20240422	112400	122610220	18530	18510	18530	18510	6
553	20240422	112300	122499070	18510	18510	18510	18510	1
554	20240422	112200	122480560	18500	18480	18500	18480	223
555	20240422	112100	118356250	18480	18480	18480	18480	31
556	20240422	112000	117783370	18480	18480	18480	18480	25
557	20240422	111900	117321370	18480	18480	18480	18480	30
558	20240422	111800	116766970	18450	18490	18490	18450	19
559	20240422	111700	116415700	18490	18450	18490	18450	38
560	20240422	111600	115713120	18500	18500	18500	18500	29
561	20240422	111500	115176620	18490	18490	18490	18490	0
562	20240422	111400	115176620	18490	18490	18490	18490	26
563	20240422	111300	114695880	18500	18500	18500	18500	25
564	20240422	111200	114233380	18440	18500	18500	18440	27
565	20240422	111100	113733940	18440	18440	18440	18440	1
566	20240422	111000	113715500	18490	18490	18490	18490	25
567	20240422	110900	113253250	18490	18490	18490	18490	26
568	20240422	110800	112772510	18490	18490	18490	18480	31
569	20240422	110700	112199370	18480	18480	18480	18480	0
570	20240422	110600	112199370	18480	18440	18480	18440	23
571	20240422	110500	111774370	18460	18470	18470	18460	34
572	20240422	110400	111146470	18460	18460	18460	18460	17
573	20240422	110300	110832650	18460	18460	18460	18460	0
574	20240422	110200	110832650	18460	18460	18460	18460	37
575	20240422	110100	110149630	18460	18450	18460	18450	15
576	20240422	110000	109872740	18450	18450	18450	18450	24
577	20240422	105900	109429940	18450	18440	18450	18440	4
578	20240422	105800	109356160	18440	18440	18440	18440	32
579	20240422	105700	108766080	18430	18430	18430	18430	9
580	20240422	105600	108600210	18420	18420	18420	18420	0
581	20240422	105500	108600210	18420	18420	18420	18420	5
582	20240422	105400	108508110	18410	18400	18410	18400	25
583	20240422	105300	108048090	18340	18400	18400	18340	26
584	20240422	105200	107569750	18340	18340	18340	18340	1
585	20240422	105100	107551410	18400	18400	18400	18400	26
586	20240422	105000	107073010	18400	18400	18400	18400	26
587	20240422	104900	106594610	18400	18400	18400	18400	0
588	20240422	104800	106594610	18400	18400	18400	18400	25
589	20240422	104700	106134610	18340	18400	18400	18340	27
590	20240422	104600	105637870	18340	18400	18400	18340	26
591	20240422	104500	105159530	18400	18400	18400	18400	0
592	20240422	104400	105159530	18400	18340	18400	18340	56
593	20240422	104300	104130930	18340	18340	18340	18340	5
594	20240422	104200	104039230	18340	18340	18340	18340	5
595	20240422	104100	103947530	18340	18340	18340	18320	112
596	20240422	104000	101893470	18340	18340	18340	18340	1
597	20240422	103900	101875130	18400	18400	18400	18400	0
598	20240422	103800	101875130	18400	18400	18400	18400	236
599	20240422	103700	97532730	18400	18380	18400	18380	7
600	20240422	103600	97403960	18370	18330	18370	18330	188
601	20240422	103500	93955830	18330	18330	18330	18330	21
602	20240422	103400	93570900	18320	18330	18330	18320	114
603	20240422	103300	91481290	18330	18330	18330	18320	29
604	20240422	103200	90949730	18330	18330	18330	18330	12
605	20240422	103100	90729770	18330	18340	18340	18330	79
606	20240422	103000	89281050	18340	18340	18340	18340	0
607	20240422	102900	89281050	18340	18340	18340	18340	43
608	20240422	102800	88492430	18340	18340	18340	18340	0
609	20240422	102700	88492430	18340	18340	18340	18340	0
610	20240422	102600	88492430	18340	18340	18340	18340	9
611	20240422	102500	88327370	18340	18340	18340	18340	0
612	20240422	102400	88327370	18340	18340	18340	18340	33
613	20240422	102300	87722150	18340	18340	18340	18330	155
614	20240422	102200	84879480	18340	18340	18340	18340	0
615	20240422	102100	84879480	18340	18340	18340	18340	0
616	20240422	102000	84879480	18340	18350	18350	18340	124
617	20240422	101900	82604870	18340	18340	18340	18340	0
618	20240422	101800	82604870	18340	18340	18340	18340	0
619	20240422	101700	82604870	18340	18340	18340	18340	20
620	20240422	101600	82238070	18340	18340	18340	18340	0
621	20240422	101500	82238070	18340	18340	18340	18340	10
622	20240422	101400	82054670	18340	18340	18340	18340	1
623	20240422	101300	82036330	18350	18360	18370	18350	15
624	20240422	101200	81761040	18350	18300	18350	18290	781
625	20240422	101100	67447400	18300	18300	18300	18300	1
626	20240422	101000	67429100	18300	18300	18300	18300	5
627	20240422	100900	67337600	18300	18220	18300	18220	35
628	20240422	100800	66697510	18180	18200	18200	18180	512
629	20240422	100700	57388520	18210	18210	18210	18210	0
630	20240422	100600	57388520	18210	18210	18210	18210	0
631	20240422	100500	57388520	18210	18210	18210	18210	0
632	20240422	100400	57388520	18210	18210	18210	18210	10
633	20240422	100300	57206420	18250	18250	18250	18250	5
634	20240422	100200	57115170	18140	18150	18150	18140	1000
635	20240422	100100	38975160	18150	18150	18150	18150	454
636	20240422	100000	30735060	18170	18170	18170	18170	260
637	20240422	095900	26010860	18150	18160	18160	18150	117
638	20240422	095800	23886170	18160	18160	18160	18160	5
639	20240422	095700	23795370	18170	18170	18170	18170	0
640	20240422	095600	23795370	18170	18170	18170	18170	0
641	20240422	095500	23795370	18170	18170	18170	18170	17
642	20240422	095400	23486480	18170	18170	18170	18170	3
643	20240422	095300	23431970	18160	18160	18160	18160	0
644	20240422	095200	23431970	18160	18160	18160	18160	0
645	20240422	095100	23431970	18160	18160	18160	18160	0
646	20240422	095000	23431970	18160	18170	18170	18160	29
647	20240422	094900	22905320	18160	18160	18160	18160	0
648	20240422	094800	22905320	18160	18160	18160	18160	0
649	20240422	094700	22905320	18160	18160	18160	18160	0
650	20240422	094600	22905320	18160	18160	18160	18160	0
651	20240422	094500	22905320	18160	18160	18160	18160	155
652	20240422	094400	20090520	18270	18270	18270	18270	0
653	20240422	094300	20090520	18270	18270	18270	18270	0
654	20240422	094200	20090520	18270	18270	18270	18270	0
655	20240422	094100	20090520	18270	18270	18270	18270	0
656	20240422	094000	20090520	18270	18270	18270	18270	0
657	20240422	093900	20090520	18270	18270	18270	18270	1
658	20240422	093800	20072250	18150	18150	18150	18150	0
659	20240422	093700	20072250	18150	18150	18150	18150	0
660	20240422	093600	20072250	18150	18150	18150	18150	0
661	20240422	093500	20072250	18150	18150	18150	18150	0
662	20240422	093400	20072250	18150	18150	18150	18150	86
663	20240422	093300	18511350	18150	18170	18170	18150	170
664	20240422	093200	15425210	18160	18160	18160	18160	0
665	20240422	093100	15425210	18160	18160	18160	18160	0
666	20240422	093000	15425210	18160	18160	18160	18160	0
667	20240422	092900	15425210	18160	18170	18170	18160	60
668	20240422	092800	14335600	18160	18170	18170	18160	20
669	20240422	092700	13972320	18200	18200	18200	18200	8
670	20240422	092600	13826720	18200	18200	18200	18200	2
671	20240422	092500	13790320	18200	18200	18200	18200	0
672	20240422	092400	13790320	18200	18200	18200	18200	0
673	20240422	092300	13790320	18200	18300	18320	18200	50
674	20240422	092200	12879150	18200	18200	18200	18200	0
675	20240422	092100	12879150	18200	18200	18200	18200	0
676	20240422	092000	12879150	18200	18200	18200	18200	0
677	20240422	091900	12879150	18200	18150	18200	18150	2
678	20240422	091800	12842800	18320	18320	18320	18320	0
679	20240422	091700	12842800	18320	18320	18320	18320	0
680	20240422	091600	12842800	18320	18320	18320	18320	0
681	20240422	091500	12842800	18320	18320	18320	18320	0
682	20240422	091400	12842800	18320	18320	18320	18320	0
683	20240422	091300	12842800	18320	18320	18320	18320	1
684	20240422	091200	12824480	18130	18130	18130	18130	3
685	20240422	091100	12770090	18080	18080	18080	18080	0
686	20240422	091000	12770090	18080	18080	18080	18080	0
687	20240422	090900	12770090	18080	18080	18080	18080	0
688	20240422	090800	12770090	18080	18080	18080	18080	0
689	20240422	090700	12770090	18080	18080	18080	18080	0
690	20240422	090600	12770090	18080	18080	18080	18080	0
691	20240422	090500	12770090	18080	18270	18270	18080	19
692	20240422	090400	12424180	18300	18280	18300	18280	199
693	20240422	090300	8782950	18000	18000	18000	18000	0
694	20240422	090200	8782950	18000	18000	18000	18000	0
695	20240422	090100	8782950	18000	18000	18000	18000	0
696	20240422	090000	8782950	18000	18040	18070	18000	487