KissMeData/178920/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	203000	1137851610	18870	18870	18870	18870	1821
3	20240422	202900	1137851610	18870	18870	18870	18870	0
4	20240422	202800	1137851610	18870	18870	18870	18870	0
5	20240422	202700	1137851610	18870	18870	18870	18870	0
6	20240422	202600	1137851610	18870	18870	18870	18870	0
7	20240422	202500	1137851610	18870	18870	18870	18870	0
8	20240422	202400	1137851610	18870	18870	18870	18870	0
9	20240422	202300	1137851610	18870	18870	18870	18870	0
10	20240422	202200	1137851610	18870	18870	18870	18870	0
11	20240422	202100	1137851610	18870	18870	18870	18870	0
12	20240422	202000	1137851610	18870	18870	18870	18870	0
13	20240422	201900	1137851610	18870	18870	18870	18870	0
14	20240422	201800	1137851610	18870	18870	18870	18870	0
15	20240422	201700	1137851610	18870	18870	18870	18870	0
16	20240422	201600	1137851610	18870	18870	18870	18870	0
17	20240422	201500	1137851610	18870	18870	18870	18870	0
18	20240422	201400	1137851610	18870	18870	18870	18870	0
19	20240422	201300	1137851610	18870	18870	18870	18870	0
20	20240422	201200	1137851610	18870	18870	18870	18870	0
21	20240422	201100	1137851610	18870	18870	18870	18870	0
22	20240422	201000	1137851610	18870	18870	18870	18870	0
23	20240422	200900	1137851610	18870	18870	18870	18870	0
24	20240422	200800	1137851610	18870	18870	18870	18870	0
25	20240422	200700	1137851610	18870	18870	18870	18870	0
26	20240422	200600	1137851610	18870	18870	18870	18870	0
27	20240422	200500	1137851610	18870	18870	18870	18870	0
28	20240422	200400	1137851610	18870	18870	18870	18870	0
29	20240422	200300	1137851610	18870	18870	18870	18870	0
30	20240422	200200	1137851610	18870	18870	18870	18870	0
31	20240422	200100	1137851610	18870	18870	18870	18870	0
32	20240422	200000	1137851610	18870	18870	18870	18870	1821
33	20240422	195900	1137851610	18870	18870	18870	18870	0
34	20240422	195800	1137851610	18870	18870	18870	18870	0
35	20240422	195700	1137851610	18870	18870	18870	18870	0
36	20240422	195600	1137851610	18870	18870	18870	18870	0
37	20240422	195500	1137851610	18870	18870	18870	18870	0
38	20240422	195400	1137851610	18870	18870	18870	18870	0
39	20240422	195300	1137851610	18870	18870	18870	18870	0
40	20240422	195200	1137851610	18870	18870	18870	18870	0
41	20240422	195100	1137851610	18870	18870	18870	18870	0
42	20240422	195000	1137851610	18870	18870	18870	18870	0
43	20240422	194900	1137851610	18870	18870	18870	18870	0
44	20240422	194800	1137851610	18870	18870	18870	18870	0
45	20240422	194700	1137851610	18870	18870	18870	18870	0
46	20240422	194600	1137851610	18870	18870	18870	18870	0
47	20240422	194500	1137851610	18870	18870	18870	18870	0
48	20240422	194400	1137851610	18870	18870	18870	18870	0
49	20240422	194300	1137851610	18870	18870	18870	18870	0
50	20240422	194200	1137851610	18870	18870	18870	18870	0
51	20240422	194100	1137851610	18870	18870	18870	18870	0
52	20240422	194000	1137851610	18870	18870	18870	18870	0
53	20240422	193900	1137851610	18870	18870	18870	18870	0
54	20240422	193800	1137851610	18870	18870	18870	18870	0
55	20240422	193700	1137851610	18870	18870	18870	18870	0
56	20240422	193600	1137851610	18870	18870	18870	18870	0
57	20240422	193500	1137851610	18870	18870	18870	18870	0
58	20240422	193400	1137851610	18870	18870	18870	18870	0
59	20240422	193300	1137851610	18870	18870	18870	18870	0
60	20240422	193200	1137851610	18870	18870	18870	18870	0
61	20240422	193100	1137851610	18870	18870	18870	18870	0
62	20240422	193000	1137851610	18870	18870	18870	18870	1821
63	20240422	192900	1137851610	18870	18870	18870	18870	0
64	20240422	192800	1137851610	18870	18870	18870	18870	0
65	20240422	192700	1137851610	18870	18870	18870	18870	0
66	20240422	192600	1137851610	18870	18870	18870	18870	0
67	20240422	192500	1137851610	18870	18870	18870	18870	0
68	20240422	192400	1137851610	18870	18870	18870	18870	0
69	20240422	192300	1137851610	18870	18870	18870	18870	0
70	20240422	192200	1137851610	18870	18870	18870	18870	0
71	20240422	192100	1137851610	18870	18870	18870	18870	0
72	20240422	192000	1137851610	18870	18870	18870	18870	0
73	20240422	191900	1137851610	18870	18870	18870	18870	0
74	20240422	191800	1137851610	18870	18870	18870	18870	0
75	20240422	191700	1137851610	18870	18870	18870	18870	0
76	20240422	191600	1137851610	18870	18870	18870	18870	0
77	20240422	191500	1137851610	18870	18870	18870	18870	0
78	20240422	191400	1137851610	18870	18870	18870	18870	0
79	20240422	191300	1137851610	18870	18870	18870	18870	0
80	20240422	191200	1137851610	18870	18870	18870	18870	0
81	20240422	191100	1137851610	18870	18870	18870	18870	0
82	20240422	191000	1137851610	18870	18870	18870	18870	0
83	20240422	190900	1137851610	18870	18870	18870	18870	0
84	20240422	190800	1137851610	18870	18870	18870	18870	0
85	20240422	190700	1137851610	18870	18870	18870	18870	0
86	20240422	190600	1137851610	18870	18870	18870	18870	0
87	20240422	190500	1137851610	18870	18870	18870	18870	0
88	20240422	190400	1137851610	18870	18870	18870	18870	0
89	20240422	190300	1137851610	18870	18870	18870	18870	0
90	20240422	190200	1137851610	18870	18870	18870	18870	0
91	20240422	190100	1137851610	18870	18870	18870	18870	0
92	20240422	190000	1137851610	18870	18870	18870	18870	1821
93	20240422	185900	1137851610	18870	18870	18870	18870	0
94	20240422	185800	1137851610	18870	18870	18870	18870	0
95	20240422	185700	1137851610	18870	18870	18870	18870	0
96	20240422	185600	1137851610	18870	18870	18870	18870	0
97	20240422	185500	1137851610	18870	18870	18870	18870	0
98	20240422	185400	1137851610	18870	18870	18870	18870	0
99	20240422	185300	1137851610	18870	18870	18870	18870	0
100	20240422	185200	1137851610	18870	18870	18870	18870	0
101	20240422	185100	1137851610	18870	18870	18870	18870	0
102	20240422	185000	1137851610	18870	18870	18870	18870	0
103	20240422	184900	1137851610	18870	18870	18870	18870	0
104	20240422	184800	1137851610	18870	18870	18870	18870	0
105	20240422	184700	1137851610	18870	18870	18870	18870	0
106	20240422	184600	1137851610	18870	18870	18870	18870	0
107	20240422	184500	1137851610	18870	18870	18870	18870	0
108	20240422	184400	1137851610	18870	18870	18870	18870	0
109	20240422	184300	1137851610	18870	18870	18870	18870	0
110	20240422	184200	1137851610	18870	18870	18870	18870	0
111	20240422	184100	1137851610	18870	18870	18870	18870	0
112	20240422	184000	1137851610	18870	18870	18870	18870	0
113	20240422	183900	1137851610	18870	18870	18870	18870	0
114	20240422	183800	1137851610	18870	18870	18870	18870	0
115	20240422	183700	1137851610	18870	18870	18870	18870	0
116	20240422	183600	1137851610	18870	18870	18870	18870	0
117	20240422	183500	1137851610	18870	18870	18870	18870	0
118	20240422	183400	1137851610	18870	18870	18870	18870	0
119	20240422	183300	1137851610	18870	18870	18870	18870	0
120	20240422	183200	1137851610	18870	18870	18870	18870	0
121	20240422	183100	1137851610	18870	18870	18870	18870	0
122	20240422	183000	1137851610	18870	18870	18870	18870	1821
123	20240422	182900	1137851610	18870	18870	18870	18870	0
124	20240422	182800	1137851610	18870	18870	18870	18870	0
125	20240422	182700	1137851610	18870	18870	18870	18870	0
126	20240422	182600	1137851610	18870	18870	18870	18870	0
127	20240422	182500	1137851610	18870	18870	18870	18870	0
128	20240422	182400	1137851610	18870	18870	18870	18870	0
129	20240422	182300	1137851610	18870	18870	18870	18870	0
130	20240422	182200	1137851610	18870	18870	18870	18870	0
131	20240422	182100	1137851610	18870	18870	18870	18870	0
132	20240422	182000	1137851610	18870	18870	18870	18870	0
133	20240422	181900	1137851610	18870	18870	18870	18870	0
134	20240422	181800	1137851610	18870	18870	18870	18870	0
135	20240422	181700	1137851610	18870	18870	18870	18870	0
136	20240422	181600	1137851610	18870	18870	18870	18870	0
137	20240422	181500	1137851610	18870	18870	18870	18870	0
138	20240422	181400	1137851610	18870	18870	18870	18870	0
139	20240422	181300	1137851610	18870	18870	18870	18870	0
140	20240422	181200	1137851610	18870	18870	18870	18870	0
141	20240422	181100	1137851610	18870	18870	18870	18870	0
142	20240422	181000	1137851610	18870	18870	18870	18870	0
143	20240422	180900	1137851610	18870	18870	18870	18870	0
144	20240422	180800	1137851610	18870	18870	18870	18870	0
145	20240422	180700	1137851610	18870	18870	18870	18870	0
146	20240422	180600	1137851610	18870	18870	18870	18870	0
147	20240422	180500	1137851610	18870	18870	18870	18870	0
148	20240422	180400	1137851610	18870	18870	18870	18870	0
149	20240422	180300	1137851610	18870	18870	18870	18870	0
150	20240422	180200	1137851610	18870	18870	18870	18870	0
151	20240422	180100	1137851610	18870	18870	18870	18870	0
152	20240422	180000	1137851610	18870	18870	18870	18870	1821
153	20240422	175900	1137851610	18870	18870	18870	18870	0
154	20240422	175800	1137851610	18870	18870	18870	18870	0
155	20240422	175700	1137851610	18870	18870	18870	18870	0
156	20240422	175600	1137851610	18870	18870	18870	18870	0
157	20240422	175500	1137851610	18870	18870	18870	18870	0
158	20240422	175400	1137851610	18870	18870	18870	18870	0
159	20240422	175300	1137851610	18870	18870	18870	18870	0
160	20240422	175200	1137851610	18870	18870	18870	18870	0
161	20240422	175100	1137851610	18870	18870	18870	18870	0
162	20240422	175000	1137851610	18870	18870	18870	18870	0
163	20240422	174900	1137851610	18870	18870	18870	18870	0
164	20240422	174800	1137851610	18870	18870	18870	18870	0
165	20240422	174700	1137851610	18870	18870	18870	18870	0
166	20240422	174600	1137851610	18870	18870	18870	18870	0
167	20240422	174500	1137851610	18870	18870	18870	18870	0
168	20240422	174400	1137851610	18870	18870	18870	18870	0
169	20240422	174300	1137851610	18870	18870	18870	18870	0
170	20240422	174200	1137851610	18870	18870	18870	18870	0
171	20240422	174100	1137851610	18870	18870	18870	18870	0
172	20240422	174000	1137851610	18870	18870	18870	18870	0
173	20240422	173900	1137851610	18870	18870	18870	18870	0
174	20240422	173800	1137851610	18870	18870	18870	18870	0
175	20240422	173700	1137851610	18870	18870	18870	18870	0
176	20240422	173600	1137851610	18870	18870	18870	18870	0
177	20240422	173500	1137851610	18870	18870	18870	18870	0
178	20240422	173400	1137851610	18870	18870	18870	18870	0
179	20240422	173300	1137851610	18870	18870	18870	18870	0
180	20240422	173200	1137851610	18870	18870	18870	18870	0
181	20240422	173100	1137851610	18870	18870	18870	18870	0
182	20240422	173000	1137851610	18870	18870	18870	18870	1821
183	20240422	172900	1137851610	18870	18870	18870	18870	0
184	20240422	172800	1137851610	18870	18870	18870	18870	0
185	20240422	172700	1137851610	18870	18870	18870	18870	0
186	20240422	172600	1137851610	18870	18870	18870	18870	0
187	20240422	172500	1137851610	18870	18870	18870	18870	0
188	20240422	172400	1137851610	18870	18870	18870	18870	0
189	20240422	172300	1137851610	18870	18870	18870	18870	0
190	20240422	172200	1137851610	18870	18870	18870	18870	0
191	20240422	172100	1137851610	18870	18870	18870	18870	0
192	20240422	172000	1137851610	18870	18870	18870	18870	0
193	20240422	171900	1137851610	18870	18870	18870	18870	0
194	20240422	171800	1137851610	18870	18870	18870	18870	0
195	20240422	171700	1137851610	18870	18870	18870	18870	0
196	20240422	171600	1137851610	18870	18870	18870	18870	0
197	20240422	171500	1137851610	18870	18870	18870	18870	0
198	20240422	171400	1137851610	18870	18870	18870	18870	0
199	20240422	171300	1137851610	18870	18870	18870	18870	0
200	20240422	171200	1137851610	18870	18870	18870	18870	0
201	20240422	171100	1137851610	18870	18870	18870	18870	0
202	20240422	171000	1137851610	18870	18870	18870	18870	0
203	20240422	170900	1137851610	18870	18870	18870	18870	0
204	20240422	170800	1137851610	18870	18870	18870	18870	0
205	20240422	170700	1137851610	18870	18870	18870	18870	0
206	20240422	170600	1137851610	18870	18870	18870	18870	0
207	20240422	170500	1137851610	18870	18870	18870	18870	0
208	20240422	170400	1137851610	18870	18870	18870	18870	0
209	20240422	170300	1137851610	18870	18870	18870	18870	0
210	20240422	170200	1137851610	18870	18870	18870	18870	0
211	20240422	170100	1137851610	18870	18870	18870	18870	0
212	20240422	170000	1137851610	18870	18870	18870	18870	1821
213	20240422	165900	1137851610	18870	18870	18870	18870	0
214	20240422	165800	1137851610	18870	18870	18870	18870	0
215	20240422	165700	1137851610	18870	18870	18870	18870	0
216	20240422	165600	1137851610	18870	18870	18870	18870	0
217	20240422	165500	1137851610	18870	18870	18870	18870	0
218	20240422	165400	1137851610	18870	18870	18870	18870	0
219	20240422	165300	1137851610	18870	18870	18870	18870	0
220	20240422	165200	1137851610	18870	18870	18870	18870	0
221	20240422	165100	1137851610	18870	18870	18870	18870	0
222	20240422	165000	1137851610	18870	18870	18870	18870	0
223	20240422	164900	1137851610	18870	18870	18870	18870	0
224	20240422	164800	1137851610	18870	18870	18870	18870	0
225	20240422	164700	1137851610	18870	18870	18870	18870	0
226	20240422	164600	1137851610	18870	18870	18870	18870	0
227	20240422	164500	1137851610	18870	18870	18870	18870	0
228	20240422	164400	1137851610	18870	18870	18870	18870	0
229	20240422	164300	1137851610	18870	18870	18870	18870	0
230	20240422	164200	1137851610	18870	18870	18870	18870	0
231	20240422	164100	1137851610	18870	18870	18870	18870	0
232	20240422	164000	1137851610	18870	18870	18870	18870	0
233	20240422	163900	1137851610	18870	18870	18870	18870	0
234	20240422	163800	1137851610	18870	18870	18870	18870	0
235	20240422	163700	1137851610	18870	18870	18870	18870	0
236	20240422	163600	1137851610	18870	18870	18870	18870	0
237	20240422	163500	1137851610	18870	18870	18870	18870	0
238	20240422	163400	1137851610	18870	18870	18870	18870	0
239	20240422	163300	1137851610	18870	18870	18870	18870	0
240	20240422	163200	1137851610	18870	18870	18870	18870	0
241	20240422	163100	1137851610	18870	18870	18870	18870	0
242	20240422	163000	1137851610	18870	18870	18870	18870	1821
243	20240422	162900	1137851610	18870	18870	18870	18870	0
244	20240422	162800	1137851610	18870	18870	18870	18870	0
245	20240422	162700	1137851610	18870	18870	18870	18870	0
246	20240422	162600	1137851610	18870	18870	18870	18870	0
247	20240422	162500	1137851610	18870	18870	18870	18870	0
248	20240422	162400	1137851610	18870	18870	18870	18870	0
249	20240422	162300	1137851610	18870	18870	18870	18870	0
250	20240422	162200	1137851610	18870	18870	18870	18870	0
251	20240422	162100	1137851610	18870	18870	18870	18870	0
252	20240422	162000	1137851610	18870	18870	18870	18870	0
253	20240422	161900	1137851610	18870	18870	18870	18870	0
254	20240422	161800	1137851610	18870	18870	18870	18870	0
255	20240422	161700	1137851610	18870	18870	18870	18870	0
256	20240422	161600	1137851610	18870	18870	18870	18870	0
257	20240422	161500	1137851610	18870	18870	18870	18870	0
258	20240422	161400	1137851610	18870	18870	18870	18870	0
259	20240422	161300	1137851610	18870	18870	18870	18870	0
260	20240422	161200	1137851610	18870	18870	18870	18870	0
261	20240422	161100	1137851610	18870	18870	18870	18870	0
262	20240422	161000	1137851610	18870	18870	18870	18870	0
263	20240422	160900	1137851610	18870	18870	18870	18870	0
264	20240422	160800	1137851610	18870	18870	18870	18870	0
265	20240422	160700	1137851610	18870	18870	18870	18870	0
266	20240422	160600	1137851610	18870	18870	18870	18870	0
267	20240422	160500	1137851610	18870	18870	18870	18870	0
268	20240422	160400	1137851610	18870	18870	18870	18870	0
269	20240422	160300	1137851610	18870	18870	18870	18870	0
270	20240422	160200	1137851610	18870	18870	18870	18870	0
271	20240422	160100	1137851610	18870	18870	18870	18870	0
272	20240422	160000	1137851610	18870	18870	18870	18870	1821
273	20240422	155900	1137851610	18870	18870	18870	18870	0
274	20240422	155800	1137851610	18870	18870	18870	18870	0
275	20240422	155700	1137851610	18870	18870	18870	18870	0
276	20240422	155600	1137851610	18870	18870	18870	18870	0
277	20240422	155500	1137851610	18870	18870	18870	18870	0
278	20240422	155400	1137851610	18870	18870	18870	18870	0
279	20240422	155300	1137851610	18870	18870	18870	18870	0
280	20240422	155200	1137851610	18870	18870	18870	18870	0
281	20240422	155100	1137851610	18870	18870	18870	18870	0
282	20240422	155000	1137851610	18870	18870	18870	18870	0
283	20240422	154900	1137851610	18870	18870	18870	18870	0
284	20240422	154800	1137851610	18870	18870	18870	18870	0
285	20240422	154700	1137851610	18870	18870	18870	18870	0
286	20240422	154600	1137851610	18870	18870	18870	18870	0
287	20240422	154500	1137851610	18870	18870	18870	18870	0
288	20240422	154400	1137851610	18870	18870	18870	18870	0
289	20240422	154300	1137851610	18870	18870	18870	18870	0
290	20240422	154200	1137851610	18870	18870	18870	18870	0
291	20240422	154100	1137851610	18870	18870	18870	18870	0
292	20240422	154000	1137851610	18870	18870	18870	18870	0
293	20240422	153900	1137851610	18870	18870	18870	18870	0
294	20240422	153800	1137851610	18870	18870	18870	18870	0
295	20240422	153700	1137851610	18870	18870	18870	18870	0
296	20240422	153600	1137851610	18870	18870	18870	18870	0
297	20240422	153500	1137851610	18870	18870	18870	18870	0
298	20240422	153400	1137851610	18870	18870	18870	18870	0
299	20240422	153300	1137851610	18870	18870	18870	18870	0
300	20240422	153200	1137851610	18870	18870	18870	18870	0
301	20240422	153100	1137851610	18870	18870	18870	18870	0
302	20240422	153000	1137851610	18870	18870	18870	18870	3642
303	20240422	152900	1103489340	18830	18830	18830	18830	0
304	20240422	152800	1103489340	18830	18830	18830	18830	0
305	20240422	152700	1103489340	18830	18830	18830	18830	0
306	20240422	152600	1103489340	18830	18830	18830	18830	0
307	20240422	152500	1103489340	18830	18830	18830	18830	0
308	20240422	152400	1103489340	18830	18830	18830	18830	0
309	20240422	152300	1103489340	18830	18830	18830	18830	0
310	20240422	152200	1103489340	18830	18830	18830	18830	0
311	20240422	152100	1103489340	18830	18830	18830	18830	0
312	20240422	152000	1103489340	18830	18830	18830	18830	0
313	20240422	151900	1103489340	18830	18830	18840	18780	112
314	20240422	151800	1101380620	18840	18800	18840	18790	195
315	20240422	151700	1097710720	18800	18800	18820	18800	322
316	20240422	151600	1091653890	18790	18790	18810	18790	245
317	20240422	151500	1087048130	18800	18790	18800	18790	275
318	20240422	151400	1081878150	18780	18770	18800	18770	169
319	20240422	151300	1078704610	18780	18790	18800	18770	314
320	20240422	151200	1072805200	18790	18780	18790	18780	298
321	20240422	151100	1067206680	18780	18770	18780	18770	172
322	20240422	151000	1063977990	18770	18750	18780	18750	119
323	20240422	150900	1061745410	18780	18780	18780	18780	1
324	20240422	150800	1061726630	18750	18790	18790	18750	64
325	20240422	150700	1060525950	18780	18740	18780	18740	514
326	20240422	150600	1050881080	18740	18720	18740	18720	262
327	20240422	150500	1045974590	18730	18770	18770	18680	1129
328	20240422	150400	1024794190	18770	18780	18780	18770	32
329	20240422	150300	1024193540	18780	18780	18790	18780	48
330	20240422	150200	1023291920	18770	18740	18790	18740	358
331	20240422	150100	1016576970	18740	18750	18750	18740	63
332	20240422	150000	1015396230	18750	18770	18800	18740	2127
333	20240422	145900	975453710	18800	18750	18800	18750	123
334	20240422	145800	973144800	18760	18750	18760	18750	140
335	20240422	145700	970519470	18750	18720	18750	18720	149
336	20240422	145600	967729060	18720	18730	18730	18680	23
337	20240422	145500	967298930	18680	18680	18680	18680	1
338	20240422	145400	967280250	18710	18680	18710	18680	457
339	20240422	145300	958738920	18680	18670	18680	18670	293
340	20240422	145200	953268460	18680	18680	18680	18670	155
341	20240422	145100	950374070	18670	18690	18690	18670	46
342	20240422	145000	949515230	18690	18700	18700	18660	270
343	20240422	144900	944466590	18710	18720	18720	18700	678
344	20240422	144800	931787190	18700	18690	18700	18690	33
345	20240422	144700	931170220	18680	18690	18690	18680	79
346	20240422	144600	929694130	18690	18670	18690	18670	134
347	20240422	144500	927192260	18670	18670	18670	18670	2
348	20240422	144400	927154920	18660	18670	18670	18660	66
349	20240422	144300	925923290	18680	18670	18680	18670	2
350	20240422	144200	925885940	18680	18660	18680	18660	90
351	20240422	144100	924205790	18670	18660	18670	18660	209
352	20240422	144000	920305760	18670	18680	18680	18670	31
353	20240422	143900	919726970	18680	18720	18720	18670	79
354	20240422	143800	918248180	18720	18680	18720	18680	105
355	20240422	143700	916285520	18670	18660	18680	18660	223
356	20240422	143600	912122680	18650	18620	18650	18620	761
357	20240422	143500	897932440	18620	18590	18620	18580	250
358	20240422	143400	893281120	18590	18580	18590	18570	68
359	20240422	143300	892017370	18570	18570	18580	18570	199
360	20240422	143200	888321610	18560	18570	18570	18560	51
361	20240422	143100	887375040	18560	18550	18560	18550	26
362	20240422	143000	886892490	18560	18550	18560	18550	31
363	20240422	142900	886317430	18550	18530	18550	18530	122
364	20240422	142800	884055590	18540	18540	18540	18540	1
365	20240422	142700	884037050	18530	18520	18530	18520	86
366	20240422	142600	882443880	18530	18530	18530	18530	36
367	20240422	142500	881776800	18530	18540	18540	18520	59
368	20240422	142400	880683530	18540	18540	18540	18510	691
369	20240422	142300	867890250	18540	18540	18540	18540	21
370	20240422	142200	867500910	18540	18550	18550	18540	327
371	20240422	142100	861435170	18550	18530	18550	18530	243
372	20240422	142000	856932160	18520	18530	18530	18520	45
373	20240422	141900	856098730	18520	18520	18530	18520	57
374	20240422	141800	855043010	18530	18510	18530	18510	162
375	20240422	141700	852043860	18510	18510	18510	18510	2
376	20240422	141600	852006840	18500	18500	18500	18500	36
377	20240422	141500	851340840	18500	18510	18510	18500	13
378	20240422	141400	851100220	18510	18510	18510	18510	36
379	20240422	141300	850433860	18500	18500	18500	18500	34
380	20240422	141200	849804860	18510	18510	18510	18510	4
381	20240422	141100	849730820	18510	18490	18510	18490	157
382	20240422	141000	846826520	18500	18490	18500	18490	351
383	20240422	140900	840336120	18490	18490	18490	18490	62
384	20240422	140800	839189740	18500	18490	18500	18490	59
385	20240422	140700	838098640	18490	18490	18490	18490	1
386	20240422	140600	838080150	18500	18490	18500	18490	56
387	20240422	140500	837044610	18490	18510	18510	18490	266
388	20240422	140400	832123540	18530	18530	18530	18530	0
389	20240422	140300	832123540	18530	18530	18530	18530	2
390	20240422	140200	832086480	18500	18520	18520	18500	34
391	20240422	140100	831456820	18530	18500	18530	18500	87
392	20240422	140000	829847120	18490	18490	18490	18490	0
393	20240422	135900	829847120	18490	18490	18490	18490	28
394	20240422	135800	829329400	18490	18510	18510	18480	517
395	20240422	135700	819773530	18520	18520	18520	18520	12
396	20240422	135600	819551290	18520	18520	18520	18520	51
397	20240422	135500	818606770	18500	18500	18500	18500	82
398	20240422	135400	817089770	18510	18510	18510	18510	1
399	20240422	135300	817071260	18520	18520	18520	18520	2
400	20240422	135200	817034220	18520	18510	18520	18510	44
401	20240422	135100	816219760	18520	18500	18520	18500	86
402	20240422	135000	814628600	18490	18490	18490	18490	1
403	20240422	134900	814610110	18510	18500	18510	18490	53
404	20240422	134800	813629390	18500	18500	18500	18500	9
405	20240422	134700	813462890	18500	18490	18500	18490	48
406	20240422	134600	812575170	18480	18490	18490	18480	46
407	20240422	134500	811725070	18480	18470	18480	18470	101
408	20240422	134400	809859300	18470	18490	18490	18470	109
409	20240422	134300	807845490	18490	18490	18490	18490	29
410	20240422	134200	807309280	18470	18480	18480	18460	44
411	20240422	134100	806496580	18480	18490	18490	18470	230
412	20240422	134000	802247920	18490	18490	18490	18490	27
413	20240422	133900	801748690	18500	18500	18500	18500	0
414	20240422	133800	801748690	18500	18480	18500	18470	666
415	20240422	133700	789440480	18480	18490	18490	18480	495
416	20240422	133600	780292600	18490	18490	18490	18490	1
417	20240422	133500	780274110	18490	18490	18500	18480	231
418	20240422	133400	776004180	18490	18490	18500	18480	630
419	20240422	133300	764354300	18500	18500	18500	18500	5
420	20240422	133200	764261800	18490	18510	18510	18490	269
421	20240422	133100	759285740	18510	18510	18510	18510	11
422	20240422	133000	759082130	18520	18500	18520	18500	47
423	20240422	132900	758212120	18510	18520	18520	18510	61
424	20240422	132800	757083000	18520	18510	18520	18510	65
425	20240422	132700	755879600	18520	18520	18520	18520	97
426	20240422	132600	754083160	18530	18550	18550	18530	98
427	20240422	132500	752266410	18550	18560	18560	18550	158
428	20240422	132400	749335430	18560	18570	18570	18550	31
429	20240422	132300	748760310	18560	18560	18560	18560	15
430	20240422	132200	748481910	18560	18560	18560	18560	21
431	20240422	132100	748092150	18560	18560	18560	18550	73
432	20240422	132000	746737740	18570	18570	18570	18570	1
433	20240422	131900	746719170	18570	18550	18570	18550	38
434	20240422	131800	746013950	18540	18540	18540	18540	190
435	20240422	131700	742491350	18550	18530	18550	18520	122
436	20240422	131600	740230330	18550	18530	18550	18530	70
437	20240422	131500	738932880	18530	18530	18540	18530	86
438	20240422	131400	737339200	18530	18560	18560	18530	37
439	20240422	131300	736653230	18570	18550	18570	18550	105
440	20240422	131200	734705380	18580	18580	18580	18580	0
441	20240422	131100	734705380	18580	18550	18580	18550	159
442	20240422	131000	731755760	18550	18560	18560	18550	60
443	20240422	130900	730642600	18570	18570	18570	18570	0
444	20240422	130800	730642600	18570	18570	18570	18570	21
445	20240422	130700	730252630	18590	18590	18590	18590	1
446	20240422	130600	730234040	18600	18580	18600	18580	47
447	20240422	130500	729360700	18590	18590	18590	18590	1
448	20240422	130400	729342110	18590	18580	18600	18580	60
449	20240422	130300	728226710	18580	18580	18580	18580	37
450	20240422	130200	727539250	18580	18570	18580	18570	262
451	20240422	130100	722673670	18570	18590	18590	18570	272
452	20240422	130000	717620030	18600	18610	18610	18590	140
453	20240422	125900	715016380	18610	18610	18610	18610	0
454	20240422	125800	715016380	18610	18600	18610	18600	53
455	20240422	125700	714030560	18610	18600	18610	18600	61
456	20240422	125600	712895910	18600	18610	18610	18600	58
457	20240422	125500	711816970	18620	18630	18630	18620	23
458	20240422	125400	711388500	18630	18630	18630	18630	0
459	20240422	125300	711388500	18630	18630	18630	18630	3
460	20240422	125200	711332610	18630	18610	18630	18610	5
461	20240422	125100	711239540	18610	18600	18610	18600	21
462	20240422	125000	710848740	18610	18610	18610	18610	33
463	20240422	124900	710234610	18630	18630	18630	18630	0
464	20240422	124800	710234610	18630	18630	18630	18630	1
465	20240422	124700	710215980	18630	18630	18630	18630	2
466	20240422	124600	710178720	18630	18610	18630	18610	6
467	20240422	124500	710067000	18620	18620	18620	18620	105
468	20240422	124400	708111900	18630	18630	18630	18630	1
469	20240422	124300	708093270	18630	18630	18630	18630	56
470	20240422	124200	707049990	18630	18650	18650	18630	7
471	20240422	124100	706919460	18650	18640	18650	18640	4
472	20240422	124000	706844880	18650	18650	18650	18650	0
473	20240422	123900	706844880	18650	18650	18650	18650	0
474	20240422	123800	706844880	18650	18650	18650	18650	1
475	20240422	123700	706826230	18630	18630	18630	18630	1
476	20240422	123600	706807600	18650	18650	18650	18650	3
477	20240422	123500	706751650	18630	18630	18630	18630	34
478	20240422	123400	706118230	18630	18630	18630	18620	94
479	20240422	123300	704367860	18640	18660	18660	18630	124
480	20240422	123200	702055610	18680	18680	18680	18680	2
481	20240422	123100	702018250	18680	18680	18680	18680	3
482	20240422	123000	701962210	18680	18680	18680	18680	31
483	20240422	122900	701383130	18680	18680	18680	18680	1
484	20240422	122800	701364450	18670	18670	18670	18670	9
485	20240422	122700	701196420	18670	18680	18680	18670	290
486	20240422	122600	695780630	18690	18690	18690	18690	20
487	20240422	122500	695406830	18690	18690	18690	18690	2
488	20240422	122400	695369450	18700	18700	18700	18700	0
489	20240422	122300	695369450	18700	18700	18700	18700	2
490	20240422	122200	695332050	18710	18710	18710	18710	6
491	20240422	122100	695219790	18710	18710	18710	18710	4
492	20240422	122000	695144950	18700	18720	18720	18700	265
493	20240422	121900	690189420	18720	18720	18720	18720	42
494	20240422	121800	689403180	18720	18710	18720	18710	69
495	20240422	121700	688112140	18710	18700	18710	18700	23
496	20240422	121600	687681930	18700	18700	18700	18700	0
497	20240422	121500	687681930	18700	18700	18700	18700	4
498	20240422	121400	687607130	18720	18720	18720	18720	1
499	20240422	121300	687588410	18730	18730	18730	18730	10
500	20240422	121200	687401110	18730	18730	18730	18730	1
501	20240422	121100	687382380	18730	18730	18730	18700	27
502	20240422	121000	686877210	18700	18730	18730	18700	46
503	20240422	120900	686016230	18730	18720	18730	18720	54
504	20240422	120800	685005340	18720	18720	18720	18720	0
505	20240422	120700	685005340	18720	18700	18720	18700	65
506	20240422	120600	683789740	18690	18690	18690	18690	2
507	20240422	120500	683752360	18690	18690	18690	18690	53
508	20240422	120400	682761790	18690	18680	18690	18680	32
509	20240422	120300	682164010	18690	18690	18690	18690	0
510	20240422	120200	682164010	18690	18680	18690	18680	29
511	20240422	120100	681622200	18690	18710	18710	18690	150
512	20240422	120000	678817330	18700	18700	18700	18700	0
513	20240422	115900	678817330	18700	18710	18710	18700	6
514	20240422	115800	678705080	18710	18720	18720	18700	91
515	20240422	115700	677003210	18720	18720	18720	18700	166
516	20240422	115600	673898850	18720	18710	18720	18700	392
517	20240422	115500	666565580	18710	18710	18710	18710	0
518	20240422	115400	666565580	18710	18720	18720	18710	4
519	20240422	115300	666490710	18720	18740	18760	18720	162
520	20240422	115200	663454670	18750	18750	18750	18750	0
521	20240422	115100	663454670	18750	18770	18770	18750	14
522	20240422	115000	663192050	18780	18780	18780	18780	10
523	20240422	114900	663004250	18830	18810	18830	18810	106
524	20240422	114800	661010290	18810	18810	18810	18810	4
525	20240422	114700	660935050	18780	18770	18780	18770	40
526	20240422	114600	660183950	18780	18800	18800	18770	173
527	20240422	114500	656935330	18810	18810	18810	18810	32
528	20240422	114400	656333410	18790	18800	18900	18790	760
529	20240422	114300	641982510	18890	18800	18890	18800	22
530	20240422	114200	641568820	18890	18860	18890	18860	29
531	20240422	114100	641021640	18860	18860	18860	18860	102
532	20240422	114000	639097920	18860	18800	18860	18790	25
533	20240422	113900	638628060	18820	18820	18820	18820	0
534	20240422	113800	638628060	18820	18840	18890	18820	66
535	20240422	113700	637384760	18910	18840	18920	18840	11
536	20240422	113600	637176810	18840	18840	18840	18840	21
537	20240422	113500	636781170	18910	18890	18910	18870	411
538	20240422	113400	629022040	18920	18890	18920	18890	2
539	20240422	113300	628984230	18920	18920	18920	18920	0
540	20240422	113200	628984230	18920	18930	18930	18920	55
541	20240422	113100	627943090	18940	18920	18940	18870	108
542	20240422	113000	625898730	18930	18930	18930	18930	112
543	20240422	112900	623778570	18930	18930	18930	18920	7
544	20240422	112800	623646110	18930	18910	18930	18910	294
545	20240422	112700	618082860	18910	18880	18910	18880	2
546	20240422	112600	618045070	18920	18900	18920	18900	98
547	20240422	112500	616191110	18870	18870	18870	18870	5
548	20240422	112400	616096760	18920	18900	18920	18870	496
549	20240422	112300	606723880	18900	18820	18900	18820	645
550	20240422	112200	594548250	18820	18800	18820	18800	308
551	20240422	112100	588756340	18800	18800	18800	18800	130
552	20240422	112000	586312340	18800	18790	18800	18790	98
553	20240422	111900	584470720	18790	18800	18800	18790	23
554	20240422	111800	584038540	18800	18760	18800	18760	99
555	20240422	111700	582177380	18800	18790	18800	18780	200
556	20240422	111600	578419740	18780	18790	18790	18780	44
557	20240422	111500	577593410	18790	18760	18790	18760	171
558	20240422	111400	574383020	18760	18710	18780	18710	123
559	20240422	111300	572074540	18710	18760	18760	18710	41
560	20240422	111200	571306270	18770	18770	18770	18770	109
561	20240422	111100	569260340	18770	18750	18770	18750	98
562	20240422	111000	567422740	18680	18760	18760	18680	8
563	20240422	110900	567273040	18680	18690	18770	18680	162
564	20240422	110800	564238690	18760	18760	18760	18680	124
565	20240422	110700	561912530	18750	18750	18750	18750	8
566	20240422	110600	561762530	18750	18710	18750	18710	101
567	20240422	110500	559869820	18710	18710	18710	18710	2
568	20240422	110400	559832400	18710	18710	18710	18690	275
569	20240422	110300	554687440	18770	18740	18770	18720	155
570	20240422	110200	551782390	18740	18740	18740	18740	11
571	20240422	110100	551576250	18740	18770	18780	18740	210
572	20240422	110000	547637310	18770	18790	18790	18770	120
573	20240422	105900	545384250	18790	18790	18790	18790	0
574	20240422	105800	545384250	18790	18770	18790	18750	110
575	20240422	105700	543318520	18780	18790	18800	18780	143
576	20240422	105600	540631740	18790	18780	18800	18780	25
577	20240422	105500	540161790	18780	18820	18890	18780	392
578	20240422	105400	532784370	18890	18830	18890	18830	100
579	20240422	105300	530899970	18830	18830	18830	18830	2
580	20240422	105200	530862310	18830	18830	18840	18830	112
581	20240422	105100	528752820	18830	18890	18900	18820	371
582	20240422	105000	521759420	18900	18920	18920	18900	119
583	20240422	104900	519509270	18910	18890	18920	18890	133
584	20240422	104800	516994790	18890	18890	18890	18890	206
585	20240422	104700	513103450	18880	18880	18880	18880	10
586	20240422	104600	512914650	18890	18870	18890	18870	188
587	20240422	104500	509365310	18850	18860	18880	18850	220
588	20240422	104400	505215560	18860	18860	18860	18850	20
589	20240422	104300	504838410	18850	18850	18900	18850	168
590	20240422	104200	501666090	18850	18850	18850	18850	1
591	20240422	104100	501647240	18920	18850	18920	18850	106
592	20240422	104000	499641860	18920	18920	18920	18920	122
593	20240422	103900	497333620	18920	18850	18920	18850	30
594	20240422	103800	496767140	18900	18890	18900	18850	254
595	20240422	103700	491973260	18890	18920	18930	18890	218
596	20240422	103600	487848050	18920	18930	18930	18920	135
597	20240422	103500	485293740	18930	18940	18940	18920	577
598	20240422	103400	474369440	18940	18940	18950	18930	175
599	20240422	103300	471054940	18940	18920	18940	18920	44
600	20240422	103200	470222020	18940	18940	18950	18940	235
601	20240422	103100	465771020	18940	18940	18950	18940	624
602	20240422	103000	453951480	18930	18920	18930	18910	92
603	20240422	102900	452210600	18920	18880	18920	18880	302
604	20240422	102800	446500940	18870	18850	18900	18850	1662
605	20240422	102700	415133960	18830	18830	18850	18830	54
606	20240422	102600	414116800	18840	18870	18870	18840	361
607	20240422	102500	407312980	18840	18850	18870	18840	113
608	20240422	102400	405183380	18870	18830	18870	18830	833
609	20240422	102300	389478910	18840	18830	18850	18830	510
610	20240422	102200	379871890	18830	18810	18840	18810	767
611	20240422	102100	365437850	18810	18780	18810	18780	585
612	20240422	102000	354440430	18780	18760	18780	18760	118
613	20240422	101900	352225420	18750	18750	18750	18750	1
614	20240422	101800	352206670	18780	18780	18780	18780	0
615	20240422	101700	352206670	18780	18750	18780	18750	250
616	20240422	101600	347518910	18740	18740	18750	18740	135
617	20240422	101500	344988750	18740	18780	18790	18740	295
618	20240422	101400	339452770	18790	18790	18800	18780	120
619	20240422	101300	337198030	18770	18770	18770	18770	21
620	20240422	101200	336803860	18770	18780	18790	18770	227
621	20240422	101100	332541230	18770	18730	18780	18730	750
622	20240422	101000	318480870	18740	18720	18740	18720	305
623	20240422	100900	312770010	18710	18710	18710	18710	41
624	20240422	100800	312002900	18710	18710	18710	18710	60
625	20240422	100700	310880300	18710	18710	18720	18710	139
626	20240422	100600	308278430	18710	18710	18710	18710	21
627	20240422	100500	307885520	18710	18690	18710	18690	126
628	20240422	100400	305530400	18690	18710	18710	18690	234
629	20240422	100300	301153570	18720	18730	18730	18720	127
630	20240422	100200	298776090	18740	18720	18740	18720	152
631	20240422	100100	295928770	18730	18720	18730	18720	24
632	20240422	100000	295479450	18720	18720	18730	18720	88
633	20240422	095900	293831550	18690	18680	18690	18680	25
634	20240422	095800	293364410	18680	18730	18730	18680	510
635	20240422	095700	283829480	18740	18730	18740	18730	132
636	20240422	095600	281356970	18720	18720	18720	18710	115
637	20240422	095500	279204240	18710	18710	18720	18710	8
638	20240422	095400	279054540	18700	18690	18710	18690	432
639	20240422	095300	270975260	18690	18700	18700	18690	76
640	20240422	095200	269554300	18700	18690	18700	18690	152
641	20240422	095100	266712770	18690	18700	18700	18680	161
642	20240422	095000	263702470	18690	18680	18690	18680	144
643	20240422	094900	261012130	18680	18670	18690	18670	53
644	20240422	094800	260022250	18670	18670	18670	18670	27
645	20240422	094700	259518160	18660	18640	18660	18640	87
646	20240422	094600	257895330	18630	18570	18640	18570	641
647	20240422	094500	245978610	18560	18530	18560	18530	157
648	20240422	094400	243065750	18530	18540	18550	18520	158
649	20240422	094300	240136340	18540	18530	18540	18530	79
650	20240422	094200	238672150	18520	18490	18520	18460	2457
651	20240422	094100	193218420	18490	18480	18490	18460	265
652	20240422	094000	188321260	18480	18470	18480	18460	125
653	20240422	093900	186013250	18470	18470	18470	18460	90
654	20240422	093800	184350960	18470	18470	18470	18470	162
655	20240422	093700	181358820	18460	18450	18460	18450	30
656	20240422	093600	180805270	18440	18440	18440	18440	47
657	20240422	093500	179938590	18460	18460	18470	18460	97
658	20240422	093400	178147570	18460	18440	18460	18440	392
659	20240422	093300	170917980	18430	18430	18440	18430	80
660	20240422	093200	169443170	18430	18430	18430	18430	51
661	20240422	093100	168503240	18390	18430	18440	18390	60
662	20240422	093000	167399430	18430	18430	18430	18430	32
663	20240422	092900	166809670	18390	18420	18430	18390	123
664	20240422	092800	164547020	18430	18410	18430	18390	360
665	20240422	092700	157922150	18420	18440	18440	18420	324
666	20240422	092600	151950070	18430	18430	18430	18430	1
667	20240422	092500	151931640	18430	18480	18500	18430	365
668	20240422	092400	145191210	18520	18410	18520	18410	2142
669	20240422	092300	105670340	18410	18390	18410	18390	617
670	20240422	092200	94319960	18390	18350	18390	18350	734
671	20240422	092100	80840880	18350	18330	18350	18330	323
672	20240422	092000	74916710	18340	18320	18340	18320	226
673	20240422	091900	70774070	18350	18340	18350	18340	11
674	20240422	091800	70572320	18340	18340	18340	18340	30
675	20240422	091700	70022120	18340	18340	18350	18340	118
676	20240422	091600	67857990	18340	18350	18350	18340	108
677	20240422	091500	65876880	18350	18330	18350	18330	153
678	20240422	091400	63071330	18330	18350	18350	18330	91
679	20240422	091300	61402880	18350	18360	18360	18350	13
680	20240422	091200	61164230	18330	18330	18330	18330	5
681	20240422	091100	61072580	18330	18350	18370	18330	182
682	20240422	091000	57730960	18350	18350	18350	18350	1
683	20240422	090900	57712610	18310	18300	18310	18300	71
684	20240422	090800	56413210	18300	18370	18380	18300	89
685	20240422	090700	54778840	18350	18350	18350	18350	51
686	20240422	090600	53842990	18360	18360	18360	18350	44
687	20240422	090500	53035170	18390	18290	18390	18290	836
688	20240422	090400	37703410	18290	18290	18290	18280	105
689	20240422	090300	35783330	18310	18330	18330	18300	122
690	20240422	090200	33549050	18340	18320	18340	18300	444
691	20240422	090100	25420660	18310	18300	18360	18290	604
692	20240422	090000	14364500	18300	18400	18450	18280	780