KissMeData/210120/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	203900	72415540	15570	15570	15570	15570	173
3	20240422	203800	72415540	15570	15570	15570	15570	0
4	20240422	203700	72415540	15570	15570	15570	15570	0
5	20240422	203600	72415540	15570	15570	15570	15570	0
6	20240422	203500	72415540	15570	15570	15570	15570	0
7	20240422	203400	72415540	15570	15570	15570	15570	0
8	20240422	203300	72415540	15570	15570	15570	15570	0
9	20240422	203200	72415540	15570	15570	15570	15570	0
10	20240422	203100	72415540	15570	15570	15570	15570	0
11	20240422	203000	72415540	15570	15570	15570	15570	0
12	20240422	202900	72415540	15570	15570	15570	15570	0
13	20240422	202800	72415540	15570	15570	15570	15570	0
14	20240422	202700	72415540	15570	15570	15570	15570	0
15	20240422	202600	72415540	15570	15570	15570	15570	0
16	20240422	202500	72415540	15570	15570	15570	15570	0
17	20240422	202400	72415540	15570	15570	15570	15570	0
18	20240422	202300	72415540	15570	15570	15570	15570	0
19	20240422	202200	72415540	15570	15570	15570	15570	0
20	20240422	202100	72415540	15570	15570	15570	15570	0
21	20240422	202000	72415540	15570	15570	15570	15570	0
22	20240422	201900	72415540	15570	15570	15570	15570	0
23	20240422	201800	72415540	15570	15570	15570	15570	0
24	20240422	201700	72415540	15570	15570	15570	15570	0
25	20240422	201600	72415540	15570	15570	15570	15570	0
26	20240422	201500	72415540	15570	15570	15570	15570	0
27	20240422	201400	72415540	15570	15570	15570	15570	0
28	20240422	201300	72415540	15570	15570	15570	15570	0
29	20240422	201200	72415540	15570	15570	15570	15570	0
30	20240422	201100	72415540	15570	15570	15570	15570	0
31	20240422	201000	72415540	15570	15570	15570	15570	0
32	20240422	200900	72415540	15570	15570	15570	15570	173
33	20240422	200800	72415540	15570	15570	15570	15570	0
34	20240422	200700	72415540	15570	15570	15570	15570	0
35	20240422	200600	72415540	15570	15570	15570	15570	0
36	20240422	200500	72415540	15570	15570	15570	15570	0
37	20240422	200400	72415540	15570	15570	15570	15570	0
38	20240422	200300	72415540	15570	15570	15570	15570	0
39	20240422	200200	72415540	15570	15570	15570	15570	0
40	20240422	200100	72415540	15570	15570	15570	15570	0
41	20240422	200000	72415540	15570	15570	15570	15570	0
42	20240422	195900	72415540	15570	15570	15570	15570	0
43	20240422	195800	72415540	15570	15570	15570	15570	0
44	20240422	195700	72415540	15570	15570	15570	15570	0
45	20240422	195600	72415540	15570	15570	15570	15570	0
46	20240422	195500	72415540	15570	15570	15570	15570	0
47	20240422	195400	72415540	15570	15570	15570	15570	0
48	20240422	195300	72415540	15570	15570	15570	15570	0
49	20240422	195200	72415540	15570	15570	15570	15570	0
50	20240422	195100	72415540	15570	15570	15570	15570	0
51	20240422	195000	72415540	15570	15570	15570	15570	0
52	20240422	194900	72415540	15570	15570	15570	15570	0
53	20240422	194800	72415540	15570	15570	15570	15570	0
54	20240422	194700	72415540	15570	15570	15570	15570	0
55	20240422	194600	72415540	15570	15570	15570	15570	0
56	20240422	194500	72415540	15570	15570	15570	15570	0
57	20240422	194400	72415540	15570	15570	15570	15570	0
58	20240422	194300	72415540	15570	15570	15570	15570	0
59	20240422	194200	72415540	15570	15570	15570	15570	0
60	20240422	194100	72415540	15570	15570	15570	15570	0
61	20240422	194000	72415540	15570	15570	15570	15570	0
62	20240422	193900	72415540	15570	15570	15570	15570	173
63	20240422	193800	72415540	15570	15570	15570	15570	0
64	20240422	193700	72415540	15570	15570	15570	15570	0
65	20240422	193600	72415540	15570	15570	15570	15570	0
66	20240422	193500	72415540	15570	15570	15570	15570	0
67	20240422	193400	72415540	15570	15570	15570	15570	0
68	20240422	193300	72415540	15570	15570	15570	15570	0
69	20240422	193200	72415540	15570	15570	15570	15570	0
70	20240422	193100	72415540	15570	15570	15570	15570	0
71	20240422	193000	72415540	15570	15570	15570	15570	0
72	20240422	192900	72415540	15570	15570	15570	15570	0
73	20240422	192800	72415540	15570	15570	15570	15570	0
74	20240422	192700	72415540	15570	15570	15570	15570	0
75	20240422	192600	72415540	15570	15570	15570	15570	0
76	20240422	192500	72415540	15570	15570	15570	15570	0
77	20240422	192400	72415540	15570	15570	15570	15570	0
78	20240422	192300	72415540	15570	15570	15570	15570	0
79	20240422	192200	72415540	15570	15570	15570	15570	0
80	20240422	192100	72415540	15570	15570	15570	15570	0
81	20240422	192000	72415540	15570	15570	15570	15570	0
82	20240422	191900	72415540	15570	15570	15570	15570	0
83	20240422	191800	72415540	15570	15570	15570	15570	0
84	20240422	191700	72415540	15570	15570	15570	15570	0
85	20240422	191600	72415540	15570	15570	15570	15570	0
86	20240422	191500	72415540	15570	15570	15570	15570	0
87	20240422	191400	72415540	15570	15570	15570	15570	0
88	20240422	191300	72415540	15570	15570	15570	15570	0
89	20240422	191200	72415540	15570	15570	15570	15570	0
90	20240422	191100	72415540	15570	15570	15570	15570	0
91	20240422	191000	72415540	15570	15570	15570	15570	0
92	20240422	190900	72415540	15570	15570	15570	15570	173
93	20240422	190800	72415540	15570	15570	15570	15570	0
94	20240422	190700	72415540	15570	15570	15570	15570	0
95	20240422	190600	72415540	15570	15570	15570	15570	0
96	20240422	190500	72415540	15570	15570	15570	15570	0
97	20240422	190400	72415540	15570	15570	15570	15570	0
98	20240422	190300	72415540	15570	15570	15570	15570	0
99	20240422	190200	72415540	15570	15570	15570	15570	0
100	20240422	190100	72415540	15570	15570	15570	15570	0
101	20240422	190000	72415540	15570	15570	15570	15570	0
102	20240422	185900	72415540	15570	15570	15570	15570	0
103	20240422	185800	72415540	15570	15570	15570	15570	0
104	20240422	185700	72415540	15570	15570	15570	15570	0
105	20240422	185600	72415540	15570	15570	15570	15570	0
106	20240422	185500	72415540	15570	15570	15570	15570	0
107	20240422	185400	72415540	15570	15570	15570	15570	0
108	20240422	185300	72415540	15570	15570	15570	15570	0
109	20240422	185200	72415540	15570	15570	15570	15570	0
110	20240422	185100	72415540	15570	15570	15570	15570	0
111	20240422	185000	72415540	15570	15570	15570	15570	0
112	20240422	184900	72415540	15570	15570	15570	15570	0
113	20240422	184800	72415540	15570	15570	15570	15570	0
114	20240422	184700	72415540	15570	15570	15570	15570	0
115	20240422	184600	72415540	15570	15570	15570	15570	0
116	20240422	184500	72415540	15570	15570	15570	15570	0
117	20240422	184400	72415540	15570	15570	15570	15570	0
118	20240422	184300	72415540	15570	15570	15570	15570	0
119	20240422	184200	72415540	15570	15570	15570	15570	0
120	20240422	184100	72415540	15570	15570	15570	15570	0
121	20240422	184000	72415540	15570	15570	15570	15570	0
122	20240422	183900	72415540	15570	15570	15570	15570	173
123	20240422	183800	72415540	15570	15570	15570	15570	0
124	20240422	183700	72415540	15570	15570	15570	15570	0
125	20240422	183600	72415540	15570	15570	15570	15570	0
126	20240422	183500	72415540	15570	15570	15570	15570	0
127	20240422	183400	72415540	15570	15570	15570	15570	0
128	20240422	183300	72415540	15570	15570	15570	15570	0
129	20240422	183200	72415540	15570	15570	15570	15570	0
130	20240422	183100	72415540	15570	15570	15570	15570	0
131	20240422	183000	72415540	15570	15570	15570	15570	0
132	20240422	182900	72415540	15570	15570	15570	15570	0
133	20240422	182800	72415540	15570	15570	15570	15570	0
134	20240422	182700	72415540	15570	15570	15570	15570	0
135	20240422	182600	72415540	15570	15570	15570	15570	0
136	20240422	182500	72415540	15570	15570	15570	15570	0
137	20240422	182400	72415540	15570	15570	15570	15570	0
138	20240422	182300	72415540	15570	15570	15570	15570	0
139	20240422	182200	72415540	15570	15570	15570	15570	0
140	20240422	182100	72415540	15570	15570	15570	15570	0
141	20240422	182000	72415540	15570	15570	15570	15570	0
142	20240422	181900	72415540	15570	15570	15570	15570	0
143	20240422	181800	72415540	15570	15570	15570	15570	0
144	20240422	181700	72415540	15570	15570	15570	15570	0
145	20240422	181600	72415540	15570	15570	15570	15570	0
146	20240422	181500	72415540	15570	15570	15570	15570	0
147	20240422	181400	72415540	15570	15570	15570	15570	0
148	20240422	181300	72415540	15570	15570	15570	15570	0
149	20240422	181200	72415540	15570	15570	15570	15570	0
150	20240422	181100	72415540	15570	15570	15570	15570	0
151	20240422	181000	72415540	15570	15570	15570	15570	0
152	20240422	180900	72415540	15570	15570	15570	15570	173
153	20240422	180800	72415540	15570	15570	15570	15570	0
154	20240422	180700	72415540	15570	15570	15570	15570	0
155	20240422	180600	72415540	15570	15570	15570	15570	0
156	20240422	180500	72415540	15570	15570	15570	15570	0
157	20240422	180400	72415540	15570	15570	15570	15570	0
158	20240422	180300	72415540	15570	15570	15570	15570	0
159	20240422	180200	72415540	15570	15570	15570	15570	0
160	20240422	180100	72415540	15570	15570	15570	15570	0
161	20240422	180000	72415540	15570	15570	15570	15570	0
162	20240422	175900	72415540	15570	15570	15570	15570	0
163	20240422	175800	72415540	15570	15570	15570	15570	0
164	20240422	175700	72415540	15570	15570	15570	15570	0
165	20240422	175600	72415540	15570	15570	15570	15570	0
166	20240422	175500	72415540	15570	15570	15570	15570	0
167	20240422	175400	72415540	15570	15570	15570	15570	0
168	20240422	175300	72415540	15570	15570	15570	15570	0
169	20240422	175200	72415540	15570	15570	15570	15570	0
170	20240422	175100	72415540	15570	15570	15570	15570	0
171	20240422	175000	72415540	15570	15570	15570	15570	0
172	20240422	174900	72415540	15570	15570	15570	15570	0
173	20240422	174800	72415540	15570	15570	15570	15570	0
174	20240422	174700	72415540	15570	15570	15570	15570	0
175	20240422	174600	72415540	15570	15570	15570	15570	0
176	20240422	174500	72415540	15570	15570	15570	15570	0
177	20240422	174400	72415540	15570	15570	15570	15570	0
178	20240422	174300	72415540	15570	15570	15570	15570	0
179	20240422	174200	72415540	15570	15570	15570	15570	0
180	20240422	174100	72415540	15570	15570	15570	15570	0
181	20240422	174000	72415540	15570	15570	15570	15570	0
182	20240422	173900	72415540	15570	15570	15570	15570	173
183	20240422	173800	72415540	15570	15570	15570	15570	0
184	20240422	173700	72415540	15570	15570	15570	15570	0
185	20240422	173600	72415540	15570	15570	15570	15570	0
186	20240422	173500	72415540	15570	15570	15570	15570	0
187	20240422	173400	72415540	15570	15570	15570	15570	0
188	20240422	173300	72415540	15570	15570	15570	15570	0
189	20240422	173200	72415540	15570	15570	15570	15570	0
190	20240422	173100	72415540	15570	15570	15570	15570	0
191	20240422	173000	72415540	15570	15570	15570	15570	0
192	20240422	172900	72415540	15570	15570	15570	15570	0
193	20240422	172800	72415540	15570	15570	15570	15570	0
194	20240422	172700	72415540	15570	15570	15570	15570	0
195	20240422	172600	72415540	15570	15570	15570	15570	0
196	20240422	172500	72415540	15570	15570	15570	15570	0
197	20240422	172400	72415540	15570	15570	15570	15570	0
198	20240422	172300	72415540	15570	15570	15570	15570	0
199	20240422	172200	72415540	15570	15570	15570	15570	0
200	20240422	172100	72415540	15570	15570	15570	15570	0
201	20240422	172000	72415540	15570	15570	15570	15570	0
202	20240422	171900	72415540	15570	15570	15570	15570	0
203	20240422	171800	72415540	15570	15570	15570	15570	0
204	20240422	171700	72415540	15570	15570	15570	15570	0
205	20240422	171600	72415540	15570	15570	15570	15570	0
206	20240422	171500	72415540	15570	15570	15570	15570	0
207	20240422	171400	72415540	15570	15570	15570	15570	0
208	20240422	171300	72415540	15570	15570	15570	15570	0
209	20240422	171200	72415540	15570	15570	15570	15570	0
210	20240422	171100	72415540	15570	15570	15570	15570	0
211	20240422	171000	72415540	15570	15570	15570	15570	0
212	20240422	170900	72415540	15570	15570	15570	15570	173
213	20240422	170800	72415540	15570	15570	15570	15570	0
214	20240422	170700	72415540	15570	15570	15570	15570	0
215	20240422	170600	72415540	15570	15570	15570	15570	0
216	20240422	170500	72415540	15570	15570	15570	15570	0
217	20240422	170400	72415540	15570	15570	15570	15570	0
218	20240422	170300	72415540	15570	15570	15570	15570	0
219	20240422	170200	72415540	15570	15570	15570	15570	0
220	20240422	170100	72415540	15570	15570	15570	15570	0
221	20240422	170000	72415540	15570	15570	15570	15570	0
222	20240422	165900	72415540	15570	15570	15570	15570	0
223	20240422	165800	72415540	15570	15570	15570	15570	0
224	20240422	165700	72415540	15570	15570	15570	15570	0
225	20240422	165600	72415540	15570	15570	15570	15570	0
226	20240422	165500	72415540	15570	15570	15570	15570	0
227	20240422	165400	72415540	15570	15570	15570	15570	0
228	20240422	165300	72415540	15570	15570	15570	15570	0
229	20240422	165200	72415540	15570	15570	15570	15570	0
230	20240422	165100	72415540	15570	15570	15570	15570	0
231	20240422	165000	72415540	15570	15570	15570	15570	0
232	20240422	164900	72415540	15570	15570	15570	15570	0
233	20240422	164800	72415540	15570	15570	15570	15570	0
234	20240422	164700	72415540	15570	15570	15570	15570	0
235	20240422	164600	72415540	15570	15570	15570	15570	0
236	20240422	164500	72415540	15570	15570	15570	15570	0
237	20240422	164400	72415540	15570	15570	15570	15570	0
238	20240422	164300	72415540	15570	15570	15570	15570	0
239	20240422	164200	72415540	15570	15570	15570	15570	0
240	20240422	164100	72415540	15570	15570	15570	15570	0
241	20240422	164000	72415540	15570	15570	15570	15570	0
242	20240422	163900	72415540	15570	15570	15570	15570	173
243	20240422	163800	72415540	15570	15570	15570	15570	0
244	20240422	163700	72415540	15570	15570	15570	15570	0
245	20240422	163600	72415540	15570	15570	15570	15570	0
246	20240422	163500	72415540	15570	15570	15570	15570	0
247	20240422	163400	72415540	15570	15570	15570	15570	0
248	20240422	163300	72415540	15570	15570	15570	15570	0
249	20240422	163200	72415540	15570	15570	15570	15570	0
250	20240422	163100	72415540	15570	15570	15570	15570	0
251	20240422	163000	72415540	15570	15570	15570	15570	0
252	20240422	162900	72415540	15570	15570	15570	15570	0
253	20240422	162800	72415540	15570	15570	15570	15570	0
254	20240422	162700	72415540	15570	15570	15570	15570	0
255	20240422	162600	72415540	15570	15570	15570	15570	0
256	20240422	162500	72415540	15570	15570	15570	15570	0
257	20240422	162400	72415540	15570	15570	15570	15570	0
258	20240422	162300	72415540	15570	15570	15570	15570	0
259	20240422	162200	72415540	15570	15570	15570	15570	0
260	20240422	162100	72415540	15570	15570	15570	15570	0
261	20240422	162000	72415540	15570	15570	15570	15570	0
262	20240422	161900	72415540	15570	15570	15570	15570	0
263	20240422	161800	72415540	15570	15570	15570	15570	0
264	20240422	161700	72415540	15570	15570	15570	15570	0
265	20240422	161600	72415540	15570	15570	15570	15570	0
266	20240422	161500	72415540	15570	15570	15570	15570	0
267	20240422	161400	72415540	15570	15570	15570	15570	0
268	20240422	161300	72415540	15570	15570	15570	15570	0
269	20240422	161200	72415540	15570	15570	15570	15570	0
270	20240422	161100	72415540	15570	15570	15570	15570	0
271	20240422	161000	72415540	15570	15570	15570	15570	0
272	20240422	160900	72415540	15570	15570	15570	15570	173
273	20240422	160800	72415540	15570	15570	15570	15570	0
274	20240422	160700	72415540	15570	15570	15570	15570	0
275	20240422	160600	72415540	15570	15570	15570	15570	0
276	20240422	160500	72415540	15570	15570	15570	15570	0
277	20240422	160400	72415540	15570	15570	15570	15570	0
278	20240422	160300	72415540	15570	15570	15570	15570	0
279	20240422	160200	72415540	15570	15570	15570	15570	0
280	20240422	160100	72415540	15570	15570	15570	15570	0
281	20240422	160000	72415540	15570	15570	15570	15570	0
282	20240422	155900	72415540	15570	15570	15570	15570	0
283	20240422	155800	72415540	15570	15570	15570	15570	0
284	20240422	155700	72415540	15570	15570	15570	15570	0
285	20240422	155600	72415540	15570	15570	15570	15570	0
286	20240422	155500	72415540	15570	15570	15570	15570	0
287	20240422	155400	72415540	15570	15570	15570	15570	0
288	20240422	155300	72415540	15570	15570	15570	15570	0
289	20240422	155200	72415540	15570	15570	15570	15570	0
290	20240422	155100	72415540	15570	15570	15570	15570	0
291	20240422	155000	72415540	15570	15570	15570	15570	0
292	20240422	154900	72415540	15570	15570	15570	15570	0
293	20240422	154800	72415540	15570	15570	15570	15570	0
294	20240422	154700	72415540	15570	15570	15570	15570	0
295	20240422	154600	72415540	15570	15570	15570	15570	0
296	20240422	154500	72415540	15570	15570	15570	15570	0
297	20240422	154400	72415540	15570	15570	15570	15570	0
298	20240422	154300	72415540	15570	15570	15570	15570	0
299	20240422	154200	72415540	15570	15570	15570	15570	0
300	20240422	154100	72415540	15570	15570	15570	15570	0
301	20240422	154000	72415540	15570	15570	15570	15570	0
302	20240422	153900	72415540	15570	15570	15570	15570	173
303	20240422	153800	72415540	15570	15570	15570	15570	0
304	20240422	153700	72415540	15570	15570	15570	15570	0
305	20240422	153600	72415540	15570	15570	15570	15570	0
306	20240422	153500	72415540	15570	15570	15570	15570	0
307	20240422	153400	72415540	15570	15570	15570	15570	0
308	20240422	153300	72415540	15570	15570	15570	15570	0
309	20240422	153200	72415540	15570	15570	15570	15570	0
310	20240422	153100	72415540	15570	15570	15570	15570	0
311	20240422	153000	72415540	15570	15570	15570	15570	173
312	20240422	152900	69721930	15570	15570	15570	15570	0
313	20240422	152800	69721930	15570	15570	15570	15570	0
314	20240422	152700	69721930	15570	15570	15570	15570	0
315	20240422	152600	69721930	15570	15570	15570	15570	0
316	20240422	152500	69721930	15570	15570	15570	15570	0
317	20240422	152400	69721930	15570	15570	15570	15570	0
318	20240422	152300	69721930	15570	15570	15570	15570	0
319	20240422	152200	69721930	15570	15570	15570	15570	0
320	20240422	152100	69721930	15570	15570	15570	15570	0
321	20240422	152000	69721930	15570	15570	15570	15570	0
322	20240422	151900	69721930	15570	15570	15570	15570	0
323	20240422	151800	69721930	15570	15570	15570	15570	0
324	20240422	151700	69721930	15570	15570	15570	15570	1
325	20240422	151600	69706360	15560	15570	15570	15560	50
326	20240422	151500	68928110	15570	15570	15570	15570	1
327	20240422	151400	68912540	15570	15570	15570	15570	1
328	20240422	151300	68896970	15540	15540	15540	15540	274
329	20240422	151200	64639010	15540	15540	15540	15540	200
330	20240422	151100	61531010	15540	15540	15540	15540	26
331	20240422	151000	61126970	15550	15550	15550	15550	0
332	20240422	150900	61126970	15550	15550	15550	15550	25
333	20240422	150800	60738220	15580	15580	15580	15580	0
334	20240422	150700	60738220	15580	15580	15580	15580	0
335	20240422	150600	60738220	15580	15580	15580	15580	0
336	20240422	150500	60738220	15580	15580	15580	15580	0
337	20240422	150400	60738220	15580	15580	15580	15580	0
338	20240422	150300	60738220	15580	15570	15580	15560	51
339	20240422	150200	59944390	15590	15590	15590	15590	0
340	20240422	150100	59944390	15590	15590	15590	15590	0
341	20240422	150000	59944390	15590	15590	15590	15590	0
342	20240422	145900	59944390	15590	15590	15590	15590	0
343	20240422	145800	59944390	15590	15590	15590	15590	0
344	20240422	145700	59944390	15590	15590	15590	15590	0
345	20240422	145600	59944390	15590	15590	15590	15590	0
346	20240422	145500	59944390	15590	15590	15590	15590	0
347	20240422	145400	59944390	15590	15590	15590	15590	1
348	20240422	145300	59928800	15590	15590	15590	15590	0
349	20240422	145200	59928800	15590	15590	15590	15590	0
350	20240422	145100	59928800	15590	15590	15590	15590	0
351	20240422	145000	59928800	15590	15590	15590	15590	0
352	20240422	144900	59928800	15590	15590	15590	15590	0
353	20240422	144800	59928800	15590	15590	15590	15590	1
354	20240422	144700	59913210	15490	15490	15490	15490	0
355	20240422	144600	59913210	15490	15490	15490	15490	0
356	20240422	144500	59913210	15490	15510	15510	15490	456
357	20240422	144400	52845850	15560	15560	15560	15560	0
358	20240422	144300	52845850	15560	15560	15560	15560	0
359	20240422	144200	52845850	15560	15560	15560	15560	0
360	20240422	144100	52845850	15560	15560	15560	15560	0
361	20240422	144000	52845850	15560	15560	15560	15560	16
362	20240422	143900	52596890	15600	15600	15600	15600	0
363	20240422	143800	52596890	15600	15600	15600	15600	0
364	20240422	143700	52596890	15600	15600	15600	15600	0
365	20240422	143600	52596890	15600	15600	15600	15600	0
366	20240422	143500	52596890	15600	15600	15600	15600	0
367	20240422	143400	52596890	15600	15600	15600	15600	0
368	20240422	143300	52596890	15600	15600	15600	15600	0
369	20240422	143200	52596890	15600	15600	15600	15600	0
370	20240422	143100	52596890	15600	15600	15600	15600	0
371	20240422	143000	52596890	15600	15600	15600	15600	0
372	20240422	142900	52596890	15600	15600	15600	15600	14
373	20240422	142800	52378490	15610	15610	15610	15610	0
374	20240422	142700	52378490	15610	15610	15610	15610	0
375	20240422	142600	52378490	15610	15610	15610	15610	0
376	20240422	142500	52378490	15610	15610	15610	15610	0
377	20240422	142400	52378490	15610	15610	15610	15610	0
378	20240422	142300	52378490	15610	15610	15610	15610	0
379	20240422	142200	52378490	15610	15610	15610	15610	0
380	20240422	142100	52378490	15610	15610	15610	15610	0
381	20240422	142000	52378490	15610	15610	15610	15610	0
382	20240422	141900	52378490	15610	15610	15610	15610	0
383	20240422	141800	52378490	15610	15610	15610	15610	0
384	20240422	141700	52378490	15610	15610	15610	15610	0
385	20240422	141600	52378490	15610	15610	15610	15610	0
386	20240422	141500	52378490	15610	15610	15610	15610	0
387	20240422	141400	52378490	15610	15610	15610	15610	0
388	20240422	141300	52378490	15610	15610	15610	15610	0
389	20240422	141200	52378490	15610	15610	15610	15610	0
390	20240422	141100	52378490	15610	15610	15610	15610	0
391	20240422	141000	52378490	15610	15610	15610	15610	0
392	20240422	140900	52378490	15610	15610	15610	15610	0
393	20240422	140800	52378490	15610	15610	15610	15610	0
394	20240422	140700	52378490	15610	15610	15610	15610	0
395	20240422	140600	52378490	15610	15610	15610	15610	0
396	20240422	140500	52378490	15610	15610	15610	15610	24
397	20240422	140400	52003850	15610	15610	15610	15610	1
398	20240422	140300	51988240	15610	15610	15610	15610	0
399	20240422	140200	51988240	15610	15610	15610	15610	0
400	20240422	140100	51988240	15610	15610	15610	15610	0
401	20240422	140000	51988240	15610	15610	15610	15610	5
402	20240422	135900	51910190	15560	15560	15560	15560	7
403	20240422	135800	51801270	15560	15560	15560	15560	0
404	20240422	135700	51801270	15560	15560	15560	15560	3
405	20240422	135600	51754590	15560	15560	15560	15560	0
406	20240422	135500	51754590	15560	15560	15560	15560	0
407	20240422	135400	51754590	15560	15560	15560	15560	0
408	20240422	135300	51754590	15560	15560	15560	15560	0
409	20240422	135200	51754590	15560	15560	15560	15560	0
410	20240422	135100	51754590	15560	15520	15560	15500	1001
411	20240422	135000	36238170	15610	15610	15610	15610	0
412	20240422	134900	36238170	15610	15610	15610	15610	0
413	20240422	134800	36238170	15610	15610	15610	15610	0
414	20240422	134700	36238170	15610	15610	15610	15610	0
415	20240422	134600	36238170	15610	15610	15610	15610	0
416	20240422	134500	36238170	15610	15610	15610	15610	0
417	20240422	134400	36238170	15610	15610	15610	15610	0
418	20240422	134300	36238170	15610	15610	15610	15610	0
419	20240422	134200	36238170	15610	15610	15610	15610	0
420	20240422	134100	36238170	15610	15610	15610	15610	0
421	20240422	134000	36238170	15610	15610	15610	15610	1
422	20240422	133900	36222560	15610	15610	15610	15610	0
423	20240422	133800	36222560	15610	15610	15610	15610	0
424	20240422	133700	36222560	15610	15610	15610	15610	0
425	20240422	133600	36222560	15610	15610	15610	15610	0
426	20240422	133500	36222560	15610	15610	15610	15610	0
427	20240422	133400	36222560	15610	15610	15610	15610	0
428	20240422	133300	36222560	15610	15610	15610	15610	0
429	20240422	133200	36222560	15610	15610	15610	15610	0
430	20240422	133100	36222560	15610	15610	15610	15610	0
431	20240422	133000	36222560	15610	15610	15610	15610	1
432	20240422	132900	36206950	15610	15610	15610	15610	0
433	20240422	132800	36206950	15610	15610	15610	15610	0
434	20240422	132700	36206950	15610	15610	15610	15610	0
435	20240422	132600	36206950	15610	15610	15610	15610	0
436	20240422	132500	36206950	15610	15610	15610	15610	0
437	20240422	132400	36206950	15610	15610	15610	15610	0
438	20240422	132300	36206950	15610	15610	15610	15610	0
439	20240422	132200	36206950	15610	15610	15610	15610	0
440	20240422	132100	36206950	15610	15610	15610	15610	0
441	20240422	132000	36206950	15610	15610	15610	15610	0
442	20240422	131900	36206950	15610	15610	15610	15610	0
443	20240422	131800	36206950	15610	15610	15610	15610	0
444	20240422	131700	36206950	15610	15610	15610	15610	0
445	20240422	131600	36206950	15610	15610	15610	15610	0
446	20240422	131500	36206950	15610	15610	15610	15610	14
447	20240422	131400	35988410	15610	15610	15610	15610	0
448	20240422	131300	35988410	15610	15610	15610	15610	9
449	20240422	131200	35847920	15610	15610	15610	15610	34
450	20240422	131100	35317180	15610	15610	15610	15610	6
451	20240422	131000	35223520	15610	15610	15610	15610	10
452	20240422	130900	35067420	15610	15610	15610	15610	16
453	20240422	130800	34817660	15610	15610	15610	15610	0
454	20240422	130700	34817660	15610	15610	15610	15610	3
455	20240422	130600	34770830	15610	15610	15610	15610	0
456	20240422	130500	34770830	15610	15610	15610	15610	0
457	20240422	130400	34770830	15610	15610	15610	15610	0
458	20240422	130300	34770830	15610	15610	15610	15610	0
459	20240422	130200	34770830	15610	15610	15610	15610	0
460	20240422	130100	34770830	15610	15610	15610	15610	0
461	20240422	130000	34770830	15610	15610	15610	15610	0
462	20240422	125900	34770830	15610	15610	15610	15610	0
463	20240422	125800	34770830	15610	15610	15610	15610	0
464	20240422	125700	34770830	15610	15610	15610	15610	0
465	20240422	125600	34770830	15610	15610	15610	15610	0
466	20240422	125500	34770830	15610	15610	15610	15610	0
467	20240422	125400	34770830	15610	15610	15610	15610	0
468	20240422	125300	34770830	15610	15610	15610	15610	0
469	20240422	125200	34770830	15610	15610	15610	15610	0
470	20240422	125100	34770830	15610	15610	15610	15610	0
471	20240422	125000	34770830	15610	15610	15610	15610	0
472	20240422	124900	34770830	15610	15610	15610	15610	0
473	20240422	124800	34770830	15610	15610	15610	15610	0
474	20240422	124700	34770830	15610	15600	15610	15600	5
475	20240422	124600	34692810	15510	15510	15510	15510	0
476	20240422	124500	34692810	15510	15530	15530	15510	100
477	20240422	124400	33141290	15600	15600	15600	15600	0
478	20240422	124300	33141290	15600	15600	15600	15600	0
479	20240422	124200	33141290	15600	15600	15600	15600	0
480	20240422	124100	33141290	15600	15600	15600	15600	0
481	20240422	124000	33141290	15600	15600	15600	15600	0
482	20240422	123900	33141290	15600	15600	15600	15600	0
483	20240422	123800	33141290	15600	15600	15600	15600	0
484	20240422	123700	33141290	15600	15600	15600	15600	0
485	20240422	123600	33141290	15600	15600	15600	15600	0
486	20240422	123500	33141290	15600	15600	15600	15600	0
487	20240422	123400	33141290	15600	15600	15600	15600	0
488	20240422	123300	33141290	15600	15600	15600	15600	0
489	20240422	123200	33141290	15600	15600	15600	15600	0
490	20240422	123100	33141290	15600	15600	15600	15600	0
491	20240422	123000	33141290	15600	15600	15600	15600	0
492	20240422	122900	33141290	15600	15600	15600	15600	1
493	20240422	122800	33125690	15600	15600	15600	15600	0
494	20240422	122700	33125690	15600	15600	15600	15600	0
495	20240422	122600	33125690	15600	15600	15600	15600	0
496	20240422	122500	33125690	15600	15600	15600	15600	0
497	20240422	122400	33125690	15600	15600	15600	15600	0
498	20240422	122300	33125690	15600	15600	15600	15600	0
499	20240422	122200	33125690	15600	15600	15600	15600	0
500	20240422	122100	33125690	15600	15600	15600	15600	0
501	20240422	122000	33125690	15600	15600	15600	15600	0
502	20240422	121900	33125690	15600	15600	15600	15600	0
503	20240422	121800	33125690	15600	15600	15600	15600	0
504	20240422	121700	33125690	15600	15600	15600	15600	0
505	20240422	121600	33125690	15600	15600	15600	15600	0
506	20240422	121500	33125690	15600	15600	15600	15600	0
507	20240422	121400	33125690	15600	15600	15600	15600	0
508	20240422	121300	33125690	15600	15600	15600	15600	0
509	20240422	121200	33125690	15600	15600	15600	15600	0
510	20240422	121100	33125690	15600	15600	15600	15600	0
511	20240422	121000	33125690	15600	15600	15600	15600	0
512	20240422	120900	33125690	15600	15600	15600	15600	0
513	20240422	120800	33125690	15600	15600	15600	15600	0
514	20240422	120700	33125690	15600	15600	15600	15600	0
515	20240422	120600	33125690	15600	15520	15600	15520	2
516	20240422	120500	33094570	15600	15600	15600	15600	0
517	20240422	120400	33094570	15600	15600	15600	15600	0
518	20240422	120300	33094570	15600	15600	15600	15600	0
519	20240422	120200	33094570	15600	15600	15600	15600	0
520	20240422	120100	33094570	15600	15520	15600	15520	41
521	20240422	120000	32458170	15600	15600	15600	15600	0
522	20240422	115900	32458170	15600	15600	15600	15600	0
523	20240422	115800	32458170	15600	15600	15600	15600	0
524	20240422	115700	32458170	15600	15600	15600	15600	1
525	20240422	115600	32442570	15600	15600	15600	15600	0
526	20240422	115500	32442570	15600	15600	15600	15600	0
527	20240422	115400	32442570	15600	15600	15600	15600	0
528	20240422	115300	32442570	15600	15600	15600	15600	0
529	20240422	115200	32442570	15600	15600	15600	15600	0
530	20240422	115100	32442570	15600	15600	15600	15600	1
531	20240422	115000	32426970	15600	15600	15600	15600	0
532	20240422	114900	32426970	15600	15600	15600	15600	0
533	20240422	114800	32426970	15600	15600	15600	15600	0
534	20240422	114700	32426970	15600	15600	15600	15600	0
535	20240422	114600	32426970	15600	15600	15600	15600	0
536	20240422	114500	32426970	15600	15600	15600	15600	0
537	20240422	114400	32426970	15600	15600	15600	15600	0
538	20240422	114300	32426970	15600	15600	15600	15600	0
539	20240422	114200	32426970	15600	15600	15600	15600	0
540	20240422	114100	32426970	15600	15600	15600	15600	0
541	20240422	114000	32426970	15600	15600	15600	15600	2
542	20240422	113900	32395770	15570	15570	15570	15570	0
543	20240422	113800	32395770	15570	15570	15570	15570	0
544	20240422	113700	32395770	15570	15570	15570	15570	0
545	20240422	113600	32395770	15570	15570	15570	15570	0
546	20240422	113500	32395770	15570	15570	15570	15570	1
547	20240422	113400	32380200	15500	15500	15500	15500	0
548	20240422	113300	32380200	15500	15500	15500	15500	0
549	20240422	113200	32380200	15500	15500	15500	15500	0
550	20240422	113100	32380200	15500	15500	15500	15500	0
551	20240422	113000	32380200	15500	15500	15500	15500	0
552	20240422	112900	32380200	15500	15500	15500	15500	0
553	20240422	112800	32380200	15500	15500	15500	15500	0
554	20240422	112700	32380200	15500	15500	15500	15500	0
555	20240422	112600	32380200	15500	15500	15500	15500	0
556	20240422	112500	32380200	15500	15500	15500	15500	1
557	20240422	112400	32364700	15570	15570	15570	15570	0
558	20240422	112300	32364700	15570	15570	15570	15570	0
559	20240422	112200	32364700	15570	15570	15570	15570	0
560	20240422	112100	32364700	15570	15570	15570	15570	0
561	20240422	112000	32364700	15570	15570	15570	15570	0
562	20240422	111900	32364700	15570	15570	15570	15570	0
563	20240422	111800	32364700	15570	15570	15570	15570	0
564	20240422	111700	32364700	15570	15570	15570	15570	0
565	20240422	111600	32364700	15570	15570	15570	15570	0
566	20240422	111500	32364700	15570	15570	15570	15570	0
567	20240422	111400	32364700	15570	15570	15570	15570	0
568	20240422	111300	32364700	15570	15620	15620	15570	28
569	20240422	111200	31928240	15620	15620	15620	15620	0
570	20240422	111100	31928240	15620	15620	15620	15620	0
571	20240422	111000	31928240	15620	15620	15620	15620	0
572	20240422	110900	31928240	15620	15620	15620	15620	0
573	20240422	110800	31928240	15620	15620	15620	15620	0
574	20240422	110700	31928240	15620	15620	15620	15620	0
575	20240422	110600	31928240	15620	15610	15620	15610	3
576	20240422	110500	31881400	15600	15600	15600	15600	1
577	20240422	110400	31865800	15580	15570	15580	15570	58
578	20240422	110300	30962730	15570	15570	15570	15570	0
579	20240422	110200	30962730	15570	15570	15570	15570	2
580	20240422	110100	30931590	15570	15570	15570	15570	0
581	20240422	110000	30931590	15570	15570	15570	15570	0
582	20240422	105900	30931590	15570	15570	15570	15570	2
583	20240422	105800	30900450	15550	15550	15550	15550	0
584	20240422	105700	30900450	15550	15550	15550	15550	0
585	20240422	105600	30900450	15550	15550	15550	15550	0
586	20240422	105500	30900450	15550	15550	15550	15550	0
587	20240422	105400	30900450	15550	15550	15550	15550	0
588	20240422	105300	30900450	15550	15550	15550	15550	0
589	20240422	105200	30900450	15550	15550	15550	15550	1
590	20240422	105100	30884900	15540	15540	15540	15540	0
591	20240422	105000	30884900	15540	15540	15540	15540	0
592	20240422	104900	30884900	15540	15540	15540	15540	0
593	20240422	104800	30884900	15540	15540	15540	15540	0
594	20240422	104700	30884900	15540	15540	15540	15540	0
595	20240422	104600	30884900	15540	15540	15540	15540	0
596	20240422	104500	30884900	15540	15540	15540	15540	0
597	20240422	104400	30884900	15540	15540	15540	15540	0
598	20240422	104300	30884900	15540	15540	15540	15540	0
599	20240422	104200	30884900	15540	15540	15540	15540	0
600	20240422	104100	30884900	15540	15540	15540	15540	0
601	20240422	104000	30884900	15540	15540	15540	15540	0
602	20240422	103900	30884900	15540	15540	15540	15540	0
603	20240422	103800	30884900	15540	15540	15540	15540	0
604	20240422	103700	30884900	15540	15480	15540	15480	42
605	20240422	103600	30234600	15480	15480	15480	15480	0
606	20240422	103500	30234600	15480	15480	15480	15480	33
607	20240422	103400	29723760	15480	15480	15480	15480	7
608	20240422	103300	29615400	15450	15470	15470	15450	45
609	20240422	103200	28919810	15480	15480	15480	15480	9
610	20240422	103100	28780490	15470	15470	15480	15470	20
611	20240422	103000	28471080	15470	15470	15470	15470	1
612	20240422	102900	28455610	15470	15480	15480	15470	7
613	20240422	102800	28347310	15480	15480	15480	15480	0
614	20240422	102700	28347310	15480	15480	15480	15480	0
615	20240422	102600	28347310	15480	15480	15480	15480	2
616	20240422	102500	28316350	15480	15480	15480	15480	16
617	20240422	102400	28068670	15480	15480	15480	15480	4
618	20240422	102300	28006750	15480	15480	15480	15480	1
619	20240422	102200	27991270	15470	15470	15470	15470	0
620	20240422	102100	27991270	15470	15470	15470	15470	0
621	20240422	102000	27991270	15470	15470	15470	15470	0
622	20240422	101900	27991270	15470	15470	15470	15470	1
623	20240422	101800	27975800	15450	15450	15450	15450	0
624	20240422	101700	27975800	15450	15450	15450	15450	0
625	20240422	101600	27975800	15450	15450	15450	15450	0
626	20240422	101500	27975800	15450	15450	15450	15450	0
627	20240422	101400	27975800	15450	15490	15490	15450	200
628	20240422	101300	24884290	15510	15510	15510	15510	0
629	20240422	101200	24884290	15510	15510	15510	15510	2
630	20240422	101100	24853270	15460	15460	15460	15460	0
631	20240422	101000	24853270	15460	15460	15460	15460	0
632	20240422	100900	24853270	15460	15460	15460	15460	0
633	20240422	100800	24853270	15460	15460	15460	15460	0
634	20240422	100700	24853270	15460	15460	15460	15460	0
635	20240422	100600	24853270	15460	15460	15460	15460	0
636	20240422	100500	24853270	15460	15460	15460	15460	0
637	20240422	100400	24853270	15460	15460	15460	15460	50
638	20240422	100300	24080270	15520	15520	15520	15520	2
639	20240422	100200	24049230	15530	15530	15530	15530	0
640	20240422	100100	24049230	15530	15530	15530	15530	0
641	20240422	100000	24049230	15530	15530	15530	15530	0
642	20240422	095900	24049230	15530	15530	15530	15530	1
643	20240422	095800	24033700	15490	15490	15490	15490	0
644	20240422	095700	24033700	15490	15470	15490	15470	3
645	20240422	095600	23987250	15510	15510	15510	15510	0
646	20240422	095500	23987250	15510	15510	15510	15510	0
647	20240422	095400	23987250	15510	15510	15510	15510	0
648	20240422	095300	23987250	15510	15510	15510	15510	0
649	20240422	095200	23987250	15510	15510	15510	15510	0
650	20240422	095100	23987250	15510	15510	15510	15510	0
651	20240422	095000	23987250	15510	15510	15510	15510	0
652	20240422	094900	23987250	15510	15510	15510	15510	0
653	20240422	094800	23987250	15510	15510	15510	15510	0
654	20240422	094700	23987250	15510	15510	15510	15510	0
655	20240422	094600	23987250	15510	15510	15510	15510	0
656	20240422	094500	23987250	15510	15510	15510	15510	0
657	20240422	094400	23987250	15510	15510	15510	15510	0
658	20240422	094300	23987250	15510	15510	15510	15510	0
659	20240422	094200	23987250	15510	15510	15510	15510	0
660	20240422	094100	23987250	15510	15510	15510	15510	0
661	20240422	094000	23987250	15510	15510	15510	15510	2
662	20240422	093900	23956230	15530	15530	15530	15530	0
663	20240422	093800	23956230	15530	15530	15530	15530	0
664	20240422	093700	23956230	15530	15530	15530	15530	3
665	20240422	093600	23909640	15530	15500	15530	15500	54
666	20240422	093500	23072580	15490	15500	15500	15490	22
667	20240422	093400	22731690	15500	15500	15500	15500	0
668	20240422	093300	22731690	15500	15500	15500	15500	0
669	20240422	093200	22731690	15500	15500	15500	15500	2
670	20240422	093100	22700690	15470	15480	15480	15470	70
671	20240422	093000	21617690	15500	15500	15500	15500	6
672	20240422	092900	21524690	15490	15490	15490	15490	32
673	20240422	092800	21029010	15500	15540	15540	15500	409
674	20240422	092700	14684670	15540	15540	15540	15540	11
675	20240422	092600	14513730	15540	15570	15610	15540	69
676	20240422	092500	13440210	15570	15610	15610	15540	4
677	20240422	092400	13377880	15610	15610	15610	15610	0
678	20240422	092300	13377880	15610	15600	15610	15600	2
679	20240422	092200	13346670	15520	15520	15520	15520	1
680	20240422	092100	13331150	15640	15640	15640	15640	2
681	20240422	092000	13299870	15520	15580	15650	15520	7
682	20240422	091900	13190640	15610	15610	15610	15610	0
683	20240422	091800	13190640	15610	15610	15610	15610	0
684	20240422	091700	13190640	15610	15610	15610	15610	0
685	20240422	091600	13190640	15610	15610	15610	15610	41
686	20240422	091500	12550630	15610	15610	15610	15610	0
687	20240422	091400	12550630	15610	15610	15610	15610	0
688	20240422	091300	12550630	15610	15610	15610	15610	0
689	20240422	091200	12550630	15610	15610	15610	15610	0
690	20240422	091100	12550630	15610	15610	15610	15610	10
691	20240422	091000	12394530	15500	15500	15500	15500	0
692	20240422	090900	12394530	15500	15500	15500	15500	0
693	20240422	090800	12394530	15500	15500	15500	15500	0
694	20240422	090700	12394530	15500	15500	15500	15500	1
695	20240422	090600	12379030	15610	15610	15610	15610	1
696	20240422	090500	12363420	15500	15510	15570	15500	156
697	20240422	090400	9944380	15460	15460	15460	15460	0
698	20240422	090300	9944380	15460	15470	15470	15460	39
699	20240422	090200	9341380	15610	15600	15610	15600	90
700	20240422	090100	7937250	15780	15780	15780	15780	0
701	20240422	090000	7937250	15780	15440	15800	15440	513