KissMeData/260870/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205400	80879620	18940	18940	18940	18940	20
3	20240422	205300	80879620	18940	18940	18940	18940	0
4	20240422	205200	80879620	18940	18940	18940	18940	0
5	20240422	205100	80879620	18940	18940	18940	18940	0
6	20240422	205000	80879620	18940	18940	18940	18940	0
7	20240422	204900	80879620	18940	18940	18940	18940	0
8	20240422	204800	80879620	18940	18940	18940	18940	0
9	20240422	204700	80879620	18940	18940	18940	18940	0
10	20240422	204600	80879620	18940	18940	18940	18940	0
11	20240422	204500	80879620	18940	18940	18940	18940	0
12	20240422	204400	80879620	18940	18940	18940	18940	0
13	20240422	204300	80879620	18940	18940	18940	18940	0
14	20240422	204200	80879620	18940	18940	18940	18940	0
15	20240422	204100	80879620	18940	18940	18940	18940	0
16	20240422	204000	80879620	18940	18940	18940	18940	0
17	20240422	203900	80879620	18940	18940	18940	18940	0
18	20240422	203800	80879620	18940	18940	18940	18940	0
19	20240422	203700	80879620	18940	18940	18940	18940	0
20	20240422	203600	80879620	18940	18940	18940	18940	0
21	20240422	203500	80879620	18940	18940	18940	18940	0
22	20240422	203400	80879620	18940	18940	18940	18940	0
23	20240422	203300	80879620	18940	18940	18940	18940	0
24	20240422	203200	80879620	18940	18940	18940	18940	0
25	20240422	203100	80879620	18940	18940	18940	18940	0
26	20240422	203000	80879620	18940	18940	18940	18940	0
27	20240422	202900	80879620	18940	18940	18940	18940	0
28	20240422	202800	80879620	18940	18940	18940	18940	0
29	20240422	202700	80879620	18940	18940	18940	18940	0
30	20240422	202600	80879620	18940	18940	18940	18940	0
31	20240422	202500	80879620	18940	18940	18940	18940	0
32	20240422	202400	80879620	18940	18940	18940	18940	20
33	20240422	202300	80879620	18940	18940	18940	18940	0
34	20240422	202200	80879620	18940	18940	18940	18940	0
35	20240422	202100	80879620	18940	18940	18940	18940	0
36	20240422	202000	80879620	18940	18940	18940	18940	0
37	20240422	201900	80879620	18940	18940	18940	18940	0
38	20240422	201800	80879620	18940	18940	18940	18940	0
39	20240422	201700	80879620	18940	18940	18940	18940	0
40	20240422	201600	80879620	18940	18940	18940	18940	0
41	20240422	201500	80879620	18940	18940	18940	18940	0
42	20240422	201400	80879620	18940	18940	18940	18940	0
43	20240422	201300	80879620	18940	18940	18940	18940	0
44	20240422	201200	80879620	18940	18940	18940	18940	0
45	20240422	201100	80879620	18940	18940	18940	18940	0
46	20240422	201000	80879620	18940	18940	18940	18940	0
47	20240422	200900	80879620	18940	18940	18940	18940	0
48	20240422	200800	80879620	18940	18940	18940	18940	0
49	20240422	200700	80879620	18940	18940	18940	18940	0
50	20240422	200600	80879620	18940	18940	18940	18940	0
51	20240422	200500	80879620	18940	18940	18940	18940	0
52	20240422	200400	80879620	18940	18940	18940	18940	0
53	20240422	200300	80879620	18940	18940	18940	18940	0
54	20240422	200200	80879620	18940	18940	18940	18940	0
55	20240422	200100	80879620	18940	18940	18940	18940	0
56	20240422	200000	80879620	18940	18940	18940	18940	0
57	20240422	195900	80879620	18940	18940	18940	18940	0
58	20240422	195800	80879620	18940	18940	18940	18940	0
59	20240422	195700	80879620	18940	18940	18940	18940	0
60	20240422	195600	80879620	18940	18940	18940	18940	0
61	20240422	195500	80879620	18940	18940	18940	18940	0
62	20240422	195400	80879620	18940	18940	18940	18940	20
63	20240422	195300	80879620	18940	18940	18940	18940	0
64	20240422	195200	80879620	18940	18940	18940	18940	0
65	20240422	195100	80879620	18940	18940	18940	18940	0
66	20240422	195000	80879620	18940	18940	18940	18940	0
67	20240422	194900	80879620	18940	18940	18940	18940	0
68	20240422	194800	80879620	18940	18940	18940	18940	0
69	20240422	194700	80879620	18940	18940	18940	18940	0
70	20240422	194600	80879620	18940	18940	18940	18940	0
71	20240422	194500	80879620	18940	18940	18940	18940	0
72	20240422	194400	80879620	18940	18940	18940	18940	0
73	20240422	194300	80879620	18940	18940	18940	18940	0
74	20240422	194200	80879620	18940	18940	18940	18940	0
75	20240422	194100	80879620	18940	18940	18940	18940	0
76	20240422	194000	80879620	18940	18940	18940	18940	0
77	20240422	193900	80879620	18940	18940	18940	18940	0
78	20240422	193800	80879620	18940	18940	18940	18940	0
79	20240422	193700	80879620	18940	18940	18940	18940	0
80	20240422	193600	80879620	18940	18940	18940	18940	0
81	20240422	193500	80879620	18940	18940	18940	18940	0
82	20240422	193400	80879620	18940	18940	18940	18940	0
83	20240422	193300	80879620	18940	18940	18940	18940	0
84	20240422	193200	80879620	18940	18940	18940	18940	0
85	20240422	193100	80879620	18940	18940	18940	18940	0
86	20240422	193000	80879620	18940	18940	18940	18940	0
87	20240422	192900	80879620	18940	18940	18940	18940	0
88	20240422	192800	80879620	18940	18940	18940	18940	0
89	20240422	192700	80879620	18940	18940	18940	18940	0
90	20240422	192600	80879620	18940	18940	18940	18940	0
91	20240422	192500	80879620	18940	18940	18940	18940	0
92	20240422	192400	80879620	18940	18940	18940	18940	20
93	20240422	192300	80879620	18940	18940	18940	18940	0
94	20240422	192200	80879620	18940	18940	18940	18940	0
95	20240422	192100	80879620	18940	18940	18940	18940	0
96	20240422	192000	80879620	18940	18940	18940	18940	0
97	20240422	191900	80879620	18940	18940	18940	18940	0
98	20240422	191800	80879620	18940	18940	18940	18940	0
99	20240422	191700	80879620	18940	18940	18940	18940	0
100	20240422	191600	80879620	18940	18940	18940	18940	0
101	20240422	191500	80879620	18940	18940	18940	18940	0
102	20240422	191400	80879620	18940	18940	18940	18940	0
103	20240422	191300	80879620	18940	18940	18940	18940	0
104	20240422	191200	80879620	18940	18940	18940	18940	0
105	20240422	191100	80879620	18940	18940	18940	18940	0
106	20240422	191000	80879620	18940	18940	18940	18940	0
107	20240422	190900	80879620	18940	18940	18940	18940	0
108	20240422	190800	80879620	18940	18940	18940	18940	0
109	20240422	190700	80879620	18940	18940	18940	18940	0
110	20240422	190600	80879620	18940	18940	18940	18940	0
111	20240422	190500	80879620	18940	18940	18940	18940	0
112	20240422	190400	80879620	18940	18940	18940	18940	0
113	20240422	190300	80879620	18940	18940	18940	18940	0
114	20240422	190200	80879620	18940	18940	18940	18940	0
115	20240422	190100	80879620	18940	18940	18940	18940	0
116	20240422	190000	80879620	18940	18940	18940	18940	0
117	20240422	185900	80879620	18940	18940	18940	18940	0
118	20240422	185800	80879620	18940	18940	18940	18940	0
119	20240422	185700	80879620	18940	18940	18940	18940	0
120	20240422	185600	80879620	18940	18940	18940	18940	0
121	20240422	185500	80879620	18940	18940	18940	18940	0
122	20240422	185400	80879620	18940	18940	18940	18940	20
123	20240422	185300	80879620	18940	18940	18940	18940	0
124	20240422	185200	80879620	18940	18940	18940	18940	0
125	20240422	185100	80879620	18940	18940	18940	18940	0
126	20240422	185000	80879620	18940	18940	18940	18940	0
127	20240422	184900	80879620	18940	18940	18940	18940	0
128	20240422	184800	80879620	18940	18940	18940	18940	0
129	20240422	184700	80879620	18940	18940	18940	18940	0
130	20240422	184600	80879620	18940	18940	18940	18940	0
131	20240422	184500	80879620	18940	18940	18940	18940	0
132	20240422	184400	80879620	18940	18940	18940	18940	0
133	20240422	184300	80879620	18940	18940	18940	18940	0
134	20240422	184200	80879620	18940	18940	18940	18940	0
135	20240422	184100	80879620	18940	18940	18940	18940	0
136	20240422	184000	80879620	18940	18940	18940	18940	0
137	20240422	183900	80879620	18940	18940	18940	18940	0
138	20240422	183800	80879620	18940	18940	18940	18940	0
139	20240422	183700	80879620	18940	18940	18940	18940	0
140	20240422	183600	80879620	18940	18940	18940	18940	0
141	20240422	183500	80879620	18940	18940	18940	18940	0
142	20240422	183400	80879620	18940	18940	18940	18940	0
143	20240422	183300	80879620	18940	18940	18940	18940	0
144	20240422	183200	80879620	18940	18940	18940	18940	0
145	20240422	183100	80879620	18940	18940	18940	18940	0
146	20240422	183000	80879620	18940	18940	18940	18940	0
147	20240422	182900	80879620	18940	18940	18940	18940	0
148	20240422	182800	80879620	18940	18940	18940	18940	0
149	20240422	182700	80879620	18940	18940	18940	18940	0
150	20240422	182600	80879620	18940	18940	18940	18940	0
151	20240422	182500	80879620	18940	18940	18940	18940	0
152	20240422	182400	80879620	18940	18940	18940	18940	20
153	20240422	182300	80879620	18940	18940	18940	18940	0
154	20240422	182200	80879620	18940	18940	18940	18940	0
155	20240422	182100	80879620	18940	18940	18940	18940	0
156	20240422	182000	80879620	18940	18940	18940	18940	0
157	20240422	181900	80879620	18940	18940	18940	18940	0
158	20240422	181800	80879620	18940	18940	18940	18940	0
159	20240422	181700	80879620	18940	18940	18940	18940	0
160	20240422	181600	80879620	18940	18940	18940	18940	0
161	20240422	181500	80879620	18940	18940	18940	18940	0
162	20240422	181400	80879620	18940	18940	18940	18940	0
163	20240422	181300	80879620	18940	18940	18940	18940	0
164	20240422	181200	80879620	18940	18940	18940	18940	0
165	20240422	181100	80879620	18940	18940	18940	18940	0
166	20240422	181000	80879620	18940	18940	18940	18940	0
167	20240422	180900	80879620	18940	18940	18940	18940	0
168	20240422	180800	80879620	18940	18940	18940	18940	0
169	20240422	180700	80879620	18940	18940	18940	18940	0
170	20240422	180600	80879620	18940	18940	18940	18940	0
171	20240422	180500	80879620	18940	18940	18940	18940	0
172	20240422	180400	80879620	18940	18940	18940	18940	0
173	20240422	180300	80879620	18940	18940	18940	18940	0
174	20240422	180200	80879620	18940	18940	18940	18940	0
175	20240422	180100	80879620	18940	18940	18940	18940	0
176	20240422	180000	80879620	18940	18940	18940	18940	0
177	20240422	175900	80879620	18940	18940	18940	18940	0
178	20240422	175800	80879620	18940	18940	18940	18940	0
179	20240422	175700	80879620	18940	18940	18940	18940	0
180	20240422	175600	80879620	18940	18940	18940	18940	0
181	20240422	175500	80879620	18940	18940	18940	18940	0
182	20240422	175400	80879620	18940	18940	18940	18940	20
183	20240422	175300	80879620	18940	18940	18940	18940	0
184	20240422	175200	80879620	18940	18940	18940	18940	0
185	20240422	175100	80879620	18940	18940	18940	18940	0
186	20240422	175000	80879620	18940	18940	18940	18940	0
187	20240422	174900	80879620	18940	18940	18940	18940	0
188	20240422	174800	80879620	18940	18940	18940	18940	0
189	20240422	174700	80879620	18940	18940	18940	18940	0
190	20240422	174600	80879620	18940	18940	18940	18940	0
191	20240422	174500	80879620	18940	18940	18940	18940	0
192	20240422	174400	80879620	18940	18940	18940	18940	0
193	20240422	174300	80879620	18940	18940	18940	18940	0
194	20240422	174200	80879620	18940	18940	18940	18940	0
195	20240422	174100	80879620	18940	18940	18940	18940	0
196	20240422	174000	80879620	18940	18940	18940	18940	0
197	20240422	173900	80879620	18940	18940	18940	18940	0
198	20240422	173800	80879620	18940	18940	18940	18940	0
199	20240422	173700	80879620	18940	18940	18940	18940	0
200	20240422	173600	80879620	18940	18940	18940	18940	0
201	20240422	173500	80879620	18940	18940	18940	18940	0
202	20240422	173400	80879620	18940	18940	18940	18940	0
203	20240422	173300	80879620	18940	18940	18940	18940	0
204	20240422	173200	80879620	18940	18940	18940	18940	0
205	20240422	173100	80879620	18940	18940	18940	18940	0
206	20240422	173000	80879620	18940	18940	18940	18940	0
207	20240422	172900	80879620	18940	18940	18940	18940	0
208	20240422	172800	80879620	18940	18940	18940	18940	0
209	20240422	172700	80879620	18940	18940	18940	18940	0
210	20240422	172600	80879620	18940	18940	18940	18940	0
211	20240422	172500	80879620	18940	18940	18940	18940	0
212	20240422	172400	80879620	18940	18940	18940	18940	20
213	20240422	172300	80879620	18940	18940	18940	18940	0
214	20240422	172200	80879620	18940	18940	18940	18940	0
215	20240422	172100	80879620	18940	18940	18940	18940	0
216	20240422	172000	80879620	18940	18940	18940	18940	0
217	20240422	171900	80879620	18940	18940	18940	18940	0
218	20240422	171800	80879620	18940	18940	18940	18940	0
219	20240422	171700	80879620	18940	18940	18940	18940	0
220	20240422	171600	80879620	18940	18940	18940	18940	0
221	20240422	171500	80879620	18940	18940	18940	18940	0
222	20240422	171400	80879620	18940	18940	18940	18940	0
223	20240422	171300	80879620	18940	18940	18940	18940	0
224	20240422	171200	80879620	18940	18940	18940	18940	0
225	20240422	171100	80879620	18940	18940	18940	18940	0
226	20240422	171000	80879620	18940	18940	18940	18940	0
227	20240422	170900	80879620	18940	18940	18940	18940	0
228	20240422	170800	80879620	18940	18940	18940	18940	0
229	20240422	170700	80879620	18940	18940	18940	18940	0
230	20240422	170600	80879620	18940	18940	18940	18940	0
231	20240422	170500	80879620	18940	18940	18940	18940	0
232	20240422	170400	80879620	18940	18940	18940	18940	0
233	20240422	170300	80879620	18940	18940	18940	18940	0
234	20240422	170200	80879620	18940	18940	18940	18940	0
235	20240422	170100	80879620	18940	18940	18940	18940	0
236	20240422	170000	80879620	18940	18940	18940	18940	0
237	20240422	165900	80879620	18940	18940	18940	18940	0
238	20240422	165800	80879620	18940	18940	18940	18940	0
239	20240422	165700	80879620	18940	18940	18940	18940	0
240	20240422	165600	80879620	18940	18940	18940	18940	0
241	20240422	165500	80879620	18940	18940	18940	18940	0
242	20240422	165400	80879620	18940	18940	18940	18940	20
243	20240422	165300	80879620	18940	18940	18940	18940	0
244	20240422	165200	80879620	18940	18940	18940	18940	0
245	20240422	165100	80879620	18940	18940	18940	18940	0
246	20240422	165000	80879620	18940	18940	18940	18940	0
247	20240422	164900	80879620	18940	18940	18940	18940	0
248	20240422	164800	80879620	18940	18940	18940	18940	0
249	20240422	164700	80879620	18940	18940	18940	18940	0
250	20240422	164600	80879620	18940	18940	18940	18940	0
251	20240422	164500	80879620	18940	18940	18940	18940	0
252	20240422	164400	80879620	18940	18940	18940	18940	0
253	20240422	164300	80879620	18940	18940	18940	18940	0
254	20240422	164200	80879620	18940	18940	18940	18940	0
255	20240422	164100	80879620	18940	18940	18940	18940	0
256	20240422	164000	80879620	18940	18940	18940	18940	0
257	20240422	163900	80879620	18940	18940	18940	18940	0
258	20240422	163800	80879620	18940	18940	18940	18940	0
259	20240422	163700	80879620	18940	18940	18940	18940	0
260	20240422	163600	80879620	18940	18940	18940	18940	0
261	20240422	163500	80879620	18940	18940	18940	18940	0
262	20240422	163400	80879620	18940	18940	18940	18940	0
263	20240422	163300	80879620	18940	18940	18940	18940	0
264	20240422	163200	80879620	18940	18940	18940	18940	0
265	20240422	163100	80879620	18940	18940	18940	18940	0
266	20240422	163000	80879620	18940	18940	18940	18940	0
267	20240422	162900	80879620	18940	18940	18940	18940	0
268	20240422	162800	80879620	18940	18940	18940	18940	0
269	20240422	162700	80879620	18940	18940	18940	18940	0
270	20240422	162600	80879620	18940	18940	18940	18940	0
271	20240422	162500	80879620	18940	18940	18940	18940	0
272	20240422	162400	80879620	18940	18940	18940	18940	20
273	20240422	162300	80879620	18940	18940	18940	18940	0
274	20240422	162200	80879620	18940	18940	18940	18940	0
275	20240422	162100	80879620	18940	18940	18940	18940	0
276	20240422	162000	80879620	18940	18940	18940	18940	0
277	20240422	161900	80879620	18940	18940	18940	18940	0
278	20240422	161800	80879620	18940	18940	18940	18940	0
279	20240422	161700	80879620	18940	18940	18940	18940	0
280	20240422	161600	80879620	18940	18940	18940	18940	0
281	20240422	161500	80879620	18940	18940	18940	18940	0
282	20240422	161400	80879620	18940	18940	18940	18940	0
283	20240422	161300	80879620	18940	18940	18940	18940	0
284	20240422	161200	80879620	18940	18940	18940	18940	0
285	20240422	161100	80879620	18940	18940	18940	18940	0
286	20240422	161000	80879620	18940	18940	18940	18940	0
287	20240422	160900	80879620	18940	18940	18940	18940	0
288	20240422	160800	80879620	18940	18940	18940	18940	0
289	20240422	160700	80879620	18940	18940	18940	18940	0
290	20240422	160600	80879620	18940	18940	18940	18940	0
291	20240422	160500	80879620	18940	18940	18940	18940	0
292	20240422	160400	80879620	18940	18940	18940	18940	0
293	20240422	160300	80879620	18940	18940	18940	18940	0
294	20240422	160200	80879620	18940	18940	18940	18940	0
295	20240422	160100	80879620	18940	18940	18940	18940	0
296	20240422	160000	80879620	18940	18940	18940	18940	0
297	20240422	155900	80879620	18940	18940	18940	18940	0
298	20240422	155800	80879620	18940	18940	18940	18940	0
299	20240422	155700	80879620	18940	18940	18940	18940	0
300	20240422	155600	80879620	18940	18940	18940	18940	0
301	20240422	155500	80879620	18940	18940	18940	18940	0
302	20240422	155400	80879620	18940	18940	18940	18940	20
303	20240422	155300	80879620	18940	18940	18940	18940	0
304	20240422	155200	80879620	18940	18940	18940	18940	0
305	20240422	155100	80879620	18940	18940	18940	18940	0
306	20240422	155000	80879620	18940	18940	18940	18940	0
307	20240422	154900	80879620	18940	18940	18940	18940	0
308	20240422	154800	80879620	18940	18940	18940	18940	0
309	20240422	154700	80879620	18940	18940	18940	18940	0
310	20240422	154600	80879620	18940	18940	18940	18940	0
311	20240422	154500	80879620	18940	18940	18940	18940	0
312	20240422	154400	80879620	18940	18940	18940	18940	0
313	20240422	154300	80879620	18940	18940	18940	18940	0
314	20240422	154200	80879620	18940	18940	18940	18940	0
315	20240422	154100	80879620	18940	18940	18940	18940	0
316	20240422	154000	80879620	18940	18940	18940	18940	0
317	20240422	153900	80879620	18940	18940	18940	18940	0
318	20240422	153800	80879620	18940	18940	18940	18940	0
319	20240422	153700	80879620	18940	18940	18940	18940	0
320	20240422	153600	80879620	18940	18940	18940	18940	0
321	20240422	153500	80879620	18940	18940	18940	18940	0
322	20240422	153400	80879620	18940	18940	18940	18940	0
323	20240422	153300	80879620	18940	18940	18940	18940	0
324	20240422	153200	80879620	18940	18940	18940	18940	0
325	20240422	153100	80879620	18940	18940	18940	18940	0
326	20240422	153000	80879620	18940	18940	18940	18940	20
327	20240422	152900	80500820	18940	18940	18940	18940	0
328	20240422	152800	80500820	18940	18940	18940	18940	0
329	20240422	152700	80500820	18940	18940	18940	18940	0
330	20240422	152600	80500820	18940	18940	18940	18940	0
331	20240422	152500	80500820	18940	18940	18940	18940	0
332	20240422	152400	80500820	18940	18940	18940	18940	0
333	20240422	152300	80500820	18940	18940	18940	18940	0
334	20240422	152200	80500820	18940	18940	18940	18940	0
335	20240422	152100	80500820	18940	18940	18940	18940	0
336	20240422	152000	80500820	18940	18940	18940	18940	0
337	20240422	151900	80500820	18940	18940	18940	18940	0
338	20240422	151800	80500820	18940	18940	18940	18940	3
339	20240422	151700	80444000	18940	18940	18940	18940	0
340	20240422	151600	80444000	18940	18940	18940	18940	0
341	20240422	151500	80444000	18940	18940	18940	18940	5
342	20240422	151400	80349300	18940	18940	18940	18940	13
343	20240422	151300	80103080	18950	18950	18950	18950	0
344	20240422	151200	80103080	18950	18950	18950	18950	1
345	20240422	151100	80084130	18940	18940	18940	18940	5
346	20240422	151000	79989430	18950	18950	18950	18950	0
347	20240422	150900	79989430	18950	18950	18950	18950	2
348	20240422	150800	79951530	18950	18950	18950	18950	0
349	20240422	150700	79951530	18950	18950	18950	18950	1
350	20240422	150600	79932580	18950	18950	18950	18950	0
351	20240422	150500	79932580	18950	18950	18950	18950	0
352	20240422	150400	79932580	18950	18950	18950	18950	0
353	20240422	150300	79932580	18950	18940	18950	18940	11
354	20240422	150200	79724230	18940	18940	18940	18940	35
355	20240422	150100	79061330	18940	18940	18940	18940	0
356	20240422	150000	79061330	18940	18940	18940	18940	0
357	20240422	145900	79061330	18940	18940	18940	18940	0
358	20240422	145800	79061330	18940	18940	18940	18940	0
359	20240422	145700	79061330	18940	18940	18940	18940	0
360	20240422	145600	79061330	18940	18940	18940	18940	77
361	20240422	145500	77602950	18930	18930	18930	18930	0
362	20240422	145400	77602950	18930	18930	18930	18930	0
363	20240422	145300	77602950	18930	18930	18930	18930	0
364	20240422	145200	77602950	18930	18930	18930	18930	1
365	20240422	145100	77584020	18940	18940	18940	18940	0
366	20240422	145000	77584020	18940	18940	18940	18940	0
367	20240422	144900	77584020	18940	18940	18940	18940	0
368	20240422	144800	77584020	18940	18940	18940	18940	10
369	20240422	144700	77394620	18940	18940	18940	18940	20
370	20240422	144600	77015820	18940	18940	18940	18940	0
371	20240422	144500	77015820	18940	18940	18940	18940	0
372	20240422	144400	77015820	18940	18940	18940	18940	0
373	20240422	144300	77015820	18940	18940	18940	18940	0
374	20240422	144200	77015820	18940	18940	18940	18940	0
375	20240422	144100	77015820	18940	18940	18940	18940	0
376	20240422	144000	77015820	18940	18940	18940	18940	0
377	20240422	143900	77015820	18940	18940	18940	18940	0
378	20240422	143800	77015820	18940	18940	18940	18940	0
379	20240422	143700	77015820	18940	18940	18940	18940	0
380	20240422	143600	77015820	18940	18940	18940	18940	0
381	20240422	143500	77015820	18940	18940	18940	18940	0
382	20240422	143400	77015820	18940	18940	18940	18940	0
383	20240422	143300	77015820	18940	18930	18940	18930	31
384	20240422	143200	76428980	18940	18940	18940	18940	0
385	20240422	143100	76428980	18940	18940	18940	18940	0
386	20240422	143000	76428980	18940	18940	18940	18940	3
387	20240422	142900	76372160	18940	18940	18940	18940	0
388	20240422	142800	76372160	18940	18940	18940	18940	0
389	20240422	142700	76372160	18940	18940	18940	18940	0
390	20240422	142600	76372160	18940	18940	18940	18940	3
391	20240422	142500	76315340	18940	18940	18940	18940	0
392	20240422	142400	76315340	18940	18940	18940	18940	0
393	20240422	142300	76315340	18940	18940	18940	18940	0
394	20240422	142200	76315340	18940	18940	18940	18940	0
395	20240422	142100	76315340	18940	18940	18940	18940	154
396	20240422	142000	73398580	18950	18950	18950	18950	0
397	20240422	141900	73398580	18950	18950	18950	18950	0
398	20240422	141800	73398580	18950	18950	18950	18950	0
399	20240422	141700	73398580	18950	18950	18950	18950	0
400	20240422	141600	73398580	18950	18950	18950	18950	0
401	20240422	141500	73398580	18950	18950	18950	18950	0
402	20240422	141400	73398580	18950	18950	18950	18950	0
403	20240422	141300	73398580	18950	18950	18950	18950	0
404	20240422	141200	73398580	18950	18950	18950	18950	0
405	20240422	141100	73398580	18950	18950	18950	18950	0
406	20240422	141000	73398580	18950	18950	18950	18950	0
407	20240422	140900	73398580	18950	18950	18950	18950	0
408	20240422	140800	73398580	18950	18950	18950	18950	0
409	20240422	140700	73398580	18950	18950	18950	18950	10
410	20240422	140600	73209080	18950	18950	18950	18950	21
411	20240422	140500	72811130	18950	18950	18950	18950	0
412	20240422	140400	72811130	18950	18950	18950	18950	0
413	20240422	140300	72811130	18950	18950	18950	18950	0
414	20240422	140200	72811130	18950	18950	18950	18950	0
415	20240422	140100	72811130	18950	18950	18950	18950	0
416	20240422	140000	72811130	18950	18950	18950	18950	0
417	20240422	135900	72811130	18950	18950	18950	18950	1
418	20240422	135800	72792180	18950	18950	18950	18950	0
419	20240422	135700	72792180	18950	18950	18950	18950	0
420	20240422	135600	72792180	18950	18950	18950	18950	0
421	20240422	135500	72792180	18950	18950	18950	18950	0
422	20240422	135400	72792180	18950	18950	18950	18950	20
423	20240422	135300	72413180	18950	18950	18950	18950	0
424	20240422	135200	72413180	18950	18950	18950	18950	0
425	20240422	135100	72413180	18950	18950	18950	18950	0
426	20240422	135000	72413180	18950	18950	18950	18950	0
427	20240422	134900	72413180	18950	18950	18950	18950	0
428	20240422	134800	72413180	18950	18950	18950	18950	0
429	20240422	134700	72413180	18950	18950	18950	18950	0
430	20240422	134600	72413180	18950	18950	18950	18950	0
431	20240422	134500	72413180	18950	18950	18950	18950	5
432	20240422	134400	72318430	18950	18950	18950	18950	0
433	20240422	134300	72318430	18950	18950	18950	18950	0
434	20240422	134200	72318430	18950	18950	18950	18950	0
435	20240422	134100	72318430	18950	18950	18950	18950	0
436	20240422	134000	72318430	18950	18950	18950	18950	5
437	20240422	133900	72223680	18950	18950	18950	18950	32
438	20240422	133800	71617280	18950	18950	18950	18950	11
439	20240422	133700	71408830	18950	18950	18950	18950	0
440	20240422	133600	71408830	18950	18950	18950	18950	0
441	20240422	133500	71408830	18950	18950	18950	18950	0
442	20240422	133400	71408830	18950	18950	18950	18950	0
443	20240422	133300	71408830	18950	18950	18950	18950	0
444	20240422	133200	71408830	18950	18950	18950	18950	0
445	20240422	133100	71408830	18950	18950	18950	18950	0
446	20240422	133000	71408830	18950	18950	18950	18950	0
447	20240422	132900	71408830	18950	18950	18950	18950	0
448	20240422	132800	71408830	18950	18950	18950	18950	0
449	20240422	132700	71408830	18950	18950	18950	18950	0
450	20240422	132600	71408830	18950	18950	18950	18950	3
451	20240422	132500	71351980	18950	18950	18950	18950	0
452	20240422	132400	71351980	18950	18950	18950	18950	0
453	20240422	132300	71351980	18950	18950	18950	18950	1
454	20240422	132200	71333030	18950	18950	18950	18950	0
455	20240422	132100	71333030	18950	18950	18950	18950	0
456	20240422	132000	71333030	18950	18950	18950	18950	0
457	20240422	131900	71333030	18950	18950	18950	18950	0
458	20240422	131800	71333030	18950	18950	18950	18950	0
459	20240422	131700	71333030	18950	18950	18950	18950	0
460	20240422	131600	71333030	18950	18950	18950	18950	0
461	20240422	131500	71333030	18950	18950	18950	18950	0
462	20240422	131400	71333030	18950	18940	18950	18940	19
463	20240422	131300	70973070	18950	18950	18950	18950	0
464	20240422	131200	70973070	18950	18950	18950	18950	0
465	20240422	131100	70973070	18950	18950	18950	18950	0
466	20240422	131000	70973070	18950	18950	18950	18950	0
467	20240422	130900	70973070	18950	18950	18950	18950	0
468	20240422	130800	70973070	18950	18950	18950	18950	0
469	20240422	130700	70973070	18950	18950	18950	18950	0
470	20240422	130600	70973070	18950	18950	18950	18950	20
471	20240422	130500	70594070	18950	18950	18950	18950	1
472	20240422	130400	70575120	18920	18920	18920	18920	51
473	20240422	130300	69610200	18920	18920	18920	18920	0
474	20240422	130200	69610200	18920	18920	18920	18920	0
475	20240422	130100	69610200	18920	18920	18920	18920	0
476	20240422	130000	69610200	18920	18920	18920	18920	0
477	20240422	125900	69610200	18920	18920	18920	18920	20
478	20240422	125800	69231800	18920	18920	18920	18920	1
479	20240422	125700	69212880	18920	18910	18920	18910	7
480	20240422	125600	69080500	18910	18910	18910	18910	0
481	20240422	125500	69080500	18910	18910	18910	18910	0
482	20240422	125400	69080500	18910	18910	18910	18910	0
483	20240422	125300	69080500	18910	18910	18910	18910	1
484	20240422	125200	69061590	18880	18880	18880	18880	7
485	20240422	125100	68929430	18880	18880	18880	18880	0
486	20240422	125000	68929430	18880	18880	18880	18880	0
487	20240422	124900	68929430	18880	18840	18880	18840	8
488	20240422	124800	68778670	18840	18840	18840	18840	0
489	20240422	124700	68778670	18840	18800	18840	18800	11
490	20240422	124600	68571830	18780	18780	18780	18780	358
491	20240422	124500	61848590	18780	18780	18780	18780	0
492	20240422	124400	61848590	18780	18780	18780	18780	0
493	20240422	124300	61848590	18780	18780	18780	18780	0
494	20240422	124200	61848590	18780	18780	18780	18780	0
495	20240422	124100	61848590	18780	18780	18780	18780	0
496	20240422	124000	61848590	18780	18780	18780	18780	0
497	20240422	123900	61848590	18780	18780	18780	18780	0
498	20240422	123800	61848590	18780	18780	18780	18780	0
499	20240422	123700	61848590	18780	18780	18780	18780	0
500	20240422	123600	61848590	18780	18780	18780	18780	0
501	20240422	123500	61848590	18780	18780	18780	18780	0
502	20240422	123400	61848590	18780	18770	18780	18770	77
503	20240422	123300	60403080	18770	18770	18770	18770	0
504	20240422	123200	60403080	18770	18770	18770	18770	106
505	20240422	123100	58413460	18770	18770	18770	18770	0
506	20240422	123000	58413460	18770	18750	18770	18750	55
507	20240422	122900	57381950	18750	18740	18750	18740	46
508	20240422	122800	56519900	18740	18740	18740	18740	2
509	20240422	122700	56482420	18740	18740	18740	18740	0
510	20240422	122600	56482420	18740	18740	18740	18740	0
511	20240422	122500	56482420	18740	18740	18740	18740	0
512	20240422	122400	56482420	18740	18740	18740	18740	0
513	20240422	122300	56482420	18740	18740	18740	18740	0
514	20240422	122200	56482420	18740	18740	18740	18740	0
515	20240422	122100	56482420	18740	18740	18740	18740	0
516	20240422	122000	56482420	18740	18740	18740	18740	2
517	20240422	121900	56444940	18740	18740	18740	18740	0
518	20240422	121800	56444940	18740	18740	18740	18740	11
519	20240422	121700	56238800	18740	18740	18740	18740	0
520	20240422	121600	56238800	18740	18740	18740	18740	0
521	20240422	121500	56238800	18740	18740	18740	18740	0
522	20240422	121400	56238800	18740	18720	18740	18700	111
523	20240422	121300	54162980	18740	18730	18740	18730	2
524	20240422	121200	54125510	18740	18740	18740	18740	0
525	20240422	121100	54125510	18740	18740	18740	18740	0
526	20240422	121000	54125510	18740	18740	18740	18740	0
527	20240422	120900	54125510	18740	18740	18740	18740	0
528	20240422	120800	54125510	18740	18740	18740	18740	5
529	20240422	120700	54031810	18740	18740	18740	18740	1
530	20240422	120600	54013070	18740	18740	18740	18740	0
531	20240422	120500	54013070	18740	18740	18740	18740	0
532	20240422	120400	54013070	18740	18740	18740	18740	2
533	20240422	120300	53975590	18740	18740	18740	18740	0
534	20240422	120200	53975590	18740	18740	18740	18740	1
535	20240422	120100	53956850	18740	18740	18740	18740	0
536	20240422	120000	53956850	18740	18740	18740	18740	0
537	20240422	115900	53956850	18740	18740	18740	18740	0
538	20240422	115800	53956850	18740	18740	18740	18740	0
539	20240422	115700	53956850	18740	18740	18740	18740	0
540	20240422	115600	53956850	18740	18740	18740	18740	0
541	20240422	115500	53956850	18740	18740	18740	18740	0
542	20240422	115400	53956850	18740	18720	18740	18640	11
543	20240422	115300	53751450	18750	18750	18750	18750	0
544	20240422	115200	53751450	18750	18750	18750	18750	0
545	20240422	115100	53751450	18750	18750	18750	18750	0
546	20240422	115000	53751450	18750	18750	18750	18750	0
547	20240422	114900	53751450	18750	18750	18750	18750	0
548	20240422	114800	53751450	18750	18750	18750	18750	0
549	20240422	114700	53751450	18750	18750	18750	18750	0
550	20240422	114600	53751450	18750	18750	18750	18750	0
551	20240422	114500	53751450	18750	18750	18750	18750	0
552	20240422	114400	53751450	18750	18750	18750	18750	5
553	20240422	114300	53657700	18750	18750	18750	18750	0
554	20240422	114200	53657700	18750	18750	18750	18750	0
555	20240422	114100	53657700	18750	18750	18750	18750	0
556	20240422	114000	53657700	18750	18750	18750	18750	0
557	20240422	113900	53657700	18750	18750	18750	18750	0
558	20240422	113800	53657700	18750	18750	18750	18750	0
559	20240422	113700	53657700	18750	18750	18750	18750	0
560	20240422	113600	53657700	18750	18750	18750	18750	0
561	20240422	113500	53657700	18750	18750	18750	18750	0
562	20240422	113400	53657700	18750	18750	18750	18750	0
563	20240422	113300	53657700	18750	18750	18750	18750	0
564	20240422	113200	53657700	18750	18750	18750	18750	0
565	20240422	113100	53657700	18750	18720	18750	18640	283
566	20240422	113000	48371690	18750	18750	18750	18750	0
567	20240422	112900	48371690	18750	18750	18750	18750	10
568	20240422	112800	48184190	18750	18750	18750	18750	10
569	20240422	112700	47996690	18750	18750	18750	18750	10
570	20240422	112600	47809190	18750	18750	18750	18750	0
571	20240422	112500	47809190	18750	18750	18750	18750	0
572	20240422	112400	47809190	18750	18750	18750	18750	0
573	20240422	112300	47809190	18750	18750	18750	18750	0
574	20240422	112200	47809190	18750	18750	18750	18750	0
575	20240422	112100	47809190	18750	18750	18750	18750	1
576	20240422	112000	47790440	18750	18750	18750	18750	0
577	20240422	111900	47790440	18750	18750	18750	18750	0
578	20240422	111800	47790440	18750	18750	18750	18750	123
579	20240422	111700	45484190	18750	18750	18750	18750	18
580	20240422	111600	45146690	18750	18740	18750	18740	9
581	20240422	111500	44978020	18740	18740	18740	18740	0
582	20240422	111400	44978020	18740	18740	18740	18740	21
583	20240422	111300	44584480	18740	18740	18740	18740	0
584	20240422	111200	44584480	18740	18740	18740	18740	0
585	20240422	111100	44584480	18740	18740	18740	18740	0
586	20240422	111000	44584480	18740	18740	18740	18740	1
587	20240422	110900	44565740	18740	18740	18740	18740	0
588	20240422	110800	44565740	18740	18740	18740	18740	1
589	20240422	110700	44547000	18740	18740	18740	18740	0
590	20240422	110600	44547000	18740	18740	18740	18740	0
591	20240422	110500	44547000	18740	18740	18740	18740	2
592	20240422	110400	44509520	18740	18740	18740	18740	0
593	20240422	110300	44509520	18740	18740	18740	18740	0
594	20240422	110200	44509520	18740	18740	18740	18740	20
595	20240422	110100	44134720	18740	18740	18740	18740	0
596	20240422	110000	44134720	18740	18740	18740	18740	0
597	20240422	105900	44134720	18740	18740	18740	18740	0
598	20240422	105800	44134720	18740	18740	18740	18740	0
599	20240422	105700	44134720	18740	18740	18740	18740	0
600	20240422	105600	44134720	18740	18740	18740	18740	0
601	20240422	105500	44134720	18740	18740	18740	18740	11
602	20240422	105400	43928580	18740	18740	18740	18740	0
603	20240422	105300	43928580	18740	18740	18740	18740	0
604	20240422	105200	43928580	18740	18740	18740	18740	0
605	20240422	105100	43928580	18740	18740	18740	18740	0
606	20240422	105000	43928580	18740	18740	18740	18740	0
607	20240422	104900	43928580	18740	18740	18740	18740	0
608	20240422	104800	43928580	18740	18740	18740	18740	0
609	20240422	104700	43928580	18740	18700	18740	18700	147
610	20240422	104600	41179640	18700	18700	18700	18700	2
611	20240422	104500	41142240	18690	18690	18690	18690	0
612	20240422	104400	41142240	18690	18690	18690	18690	0
613	20240422	104300	41142240	18690	18700	18700	18690	4
614	20240422	104200	41067450	18700	18700	18700	18700	0
615	20240422	104100	41067450	18700	18700	18700	18700	0
616	20240422	104000	41067450	18700	18700	18700	18700	3
617	20240422	103900	41011350	18700	18700	18700	18700	6
618	20240422	103800	40899150	18700	18700	18700	18700	161
619	20240422	103700	37888450	18700	18720	18720	18700	447
620	20240422	103600	29528650	18740	18740	18740	18740	0
621	20240422	103500	29528650	18740	18740	18740	18740	0
622	20240422	103400	29528650	18740	18740	18740	18740	0
623	20240422	103300	29528650	18740	18740	18740	18740	5
624	20240422	103200	29434950	18740	18740	18740	18740	0
625	20240422	103100	29434950	18740	18740	18740	18740	1
626	20240422	103000	29416210	18720	18720	18720	18720	1
627	20240422	102900	29397490	18740	18740	18740	18740	0
628	20240422	102800	29397490	18740	18740	18740	18740	0
629	20240422	102700	29397490	18740	18740	18740	18740	0
630	20240422	102600	29397490	18740	18740	18740	18740	29
631	20240422	102500	28854030	18750	18750	18750	18750	0
632	20240422	102400	28854030	18750	18750	18750	18750	0
633	20240422	102300	28854030	18750	18750	18750	18750	0
634	20240422	102200	28854030	18750	18750	18750	18750	0
635	20240422	102100	28854030	18750	18750	18750	18750	0
636	20240422	102000	28854030	18750	18750	18750	18750	0
637	20240422	101900	28854030	18750	18750	18750	18750	0
638	20240422	101800	28854030	18750	18750	18750	18750	0
639	20240422	101700	28854030	18750	18750	18750	18750	0
640	20240422	101600	28854030	18750	18750	18750	18750	0
641	20240422	101500	28854030	18750	18750	18750	18750	0
642	20240422	101400	28854030	18750	18750	18750	18750	0
643	20240422	101300	28854030	18750	18750	18750	18750	1
644	20240422	101200	28835280	18750	18750	18750	18750	1
645	20240422	101100	28816530	18740	18740	18740	18740	0
646	20240422	101000	28816530	18740	18740	18740	18740	10
647	20240422	100900	28629130	18740	18750	18750	18740	60
648	20240422	100800	27504630	18750	18750	18750	18750	0
649	20240422	100700	27504630	18750	18750	18750	18750	0
650	20240422	100600	27504630	18750	18740	18750	18740	11
651	20240422	100500	27298480	18750	18750	18750	18750	0
652	20240422	100400	27298480	18750	18750	18750	18750	0
653	20240422	100300	27298480	18750	18750	18750	18750	1
654	20240422	100200	27279730	18740	18740	18740	18740	0
655	20240422	100100	27279730	18740	18740	18740	18740	139
656	20240422	100000	24674870	18740	18740	18740	18740	0
657	20240422	095900	24674870	18740	18740	18740	18740	4
658	20240422	095800	24599910	18740	18740	18740	18740	31
659	20240422	095700	24018970	18740	18740	18740	18740	7
660	20240422	095600	23887790	18740	18740	18740	18740	0
661	20240422	095500	23887790	18740	18740	18740	18740	0
662	20240422	095400	23887790	18740	18740	18740	18740	5
663	20240422	095300	23794090	18740	18740	18740	18740	0
664	20240422	095200	23794090	18740	18740	18740	18740	0
665	20240422	095100	23794090	18740	18740	18740	18740	0
666	20240422	095000	23794090	18740	18740	18740	18740	0
667	20240422	094900	23794090	18740	18740	18740	18740	0
668	20240422	094800	23794090	18740	18740	18740	18740	3
669	20240422	094700	23737870	18740	18740	18740	18740	0
670	20240422	094600	23737870	18740	18740	18740	18740	2
671	20240422	094500	23700390	18740	18740	18740	18740	0
672	20240422	094400	23700390	18740	18750	18750	18740	24
673	20240422	094300	23250620	18750	18750	18750	18750	4
674	20240422	094200	23175620	18750	18740	18750	18740	11
675	20240422	094100	22969470	18750	18750	18750	18750	5
676	20240422	094000	22875720	18750	18750	18750	18750	0
677	20240422	093900	22875720	18750	18750	18750	18750	8
678	20240422	093800	22725720	18750	18750	18750	18750	53
679	20240422	093700	21731970	18750	18750	18750	18750	201
680	20240422	093600	17963220	18740	18740	18740	18740	2
681	20240422	093500	17925740	18740	18740	18740	18740	3
682	20240422	093400	17869520	18750	18740	18770	18700	82
683	20240422	093300	16334680	18770	18770	18770	18770	0
684	20240422	093200	16334680	18770	18770	18770	18770	0
685	20240422	093100	16334680	18770	18770	18770	18770	1
686	20240422	093000	16315910	18770	18770	18770	18770	53
687	20240422	092900	15321100	18770	18770	18770	18770	0
688	20240422	092800	15321100	18770	18770	18770	18770	7
689	20240422	092700	15189710	18770	18770	18770	18770	5
690	20240422	092600	15095860	18780	18780	18780	18780	0
691	20240422	092500	15095860	18780	18780	18780	18780	0
692	20240422	092400	15095860	18780	18780	18780	18780	53
693	20240422	092300	14100520	18780	18780	18780	18780	13
694	20240422	092200	13856380	18780	18780	18780	18780	0
695	20240422	092100	13856380	18780	18780	18780	18780	1
696	20240422	092000	13837600	18780	18780	18780	18780	0
697	20240422	091900	13837600	18780	18780	18780	18780	0
698	20240422	091800	13837600	18780	18780	18780	18780	1
699	20240422	091700	13818820	18780	18780	18780	18780	10
700	20240422	091600	13631020	18790	18790	18790	18790	5
701	20240422	091500	13537070	18710	18710	18710	18710	2
702	20240422	091400	13499650	18790	18760	18790	18750	20
703	20240422	091300	13124600	18800	18850	18850	18750	50
704	20240422	091200	12184160	18950	18950	18950	18950	7
705	20240422	091100	12051510	18950	18950	18950	18950	1
706	20240422	091000	12032560	18950	18950	18950	18950	0
707	20240422	090900	12032560	18950	18950	18950	18950	1
708	20240422	090800	12013610	18950	18950	18950	18950	4
709	20240422	090700	11937810	18960	18900	18960	18400	600
710	20240422	090600	796860	18960	18960	18960	18960	0
711	20240422	090500	796860	18960	19100	19100	18960	23
712	20240422	090400	360240	18960	18960	18960	18960	18
713	20240422	090300	18960	18960	18960	18960	18960	0
714	20240422	090200	18960	18960	18960	18960	18960	1
715	20240422	090100	0	18960	18960	18960	18960	0
716	20240422	090000	0	18960	18960	18960	18960	0