KissMeData/272110/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205800	2679550740	18910	18910	18910	18910	2269
3	20240422	205700	2679550740	18910	18910	18910	18910	0
4	20240422	205600	2679550740	18910	18910	18910	18910	0
5	20240422	205500	2679550740	18910	18910	18910	18910	0
6	20240422	205400	2679550740	18910	18910	18910	18910	0
7	20240422	205300	2679550740	18910	18910	18910	18910	0
8	20240422	205200	2679550740	18910	18910	18910	18910	0
9	20240422	205100	2679550740	18910	18910	18910	18910	0
10	20240422	205000	2679550740	18910	18910	18910	18910	0
11	20240422	204900	2679550740	18910	18910	18910	18910	0
12	20240422	204800	2679550740	18910	18910	18910	18910	0
13	20240422	204700	2679550740	18910	18910	18910	18910	0
14	20240422	204600	2679550740	18910	18910	18910	18910	0
15	20240422	204500	2679550740	18910	18910	18910	18910	0
16	20240422	204400	2679550740	18910	18910	18910	18910	0
17	20240422	204300	2679550740	18910	18910	18910	18910	0
18	20240422	204200	2679550740	18910	18910	18910	18910	0
19	20240422	204100	2679550740	18910	18910	18910	18910	0
20	20240422	204000	2679550740	18910	18910	18910	18910	0
21	20240422	203900	2679550740	18910	18910	18910	18910	0
22	20240422	203800	2679550740	18910	18910	18910	18910	0
23	20240422	203700	2679550740	18910	18910	18910	18910	0
24	20240422	203600	2679550740	18910	18910	18910	18910	0
25	20240422	203500	2679550740	18910	18910	18910	18910	0
26	20240422	203400	2679550740	18910	18910	18910	18910	0
27	20240422	203300	2679550740	18910	18910	18910	18910	0
28	20240422	203200	2679550740	18910	18910	18910	18910	0
29	20240422	203100	2679550740	18910	18910	18910	18910	0
30	20240422	203000	2679550740	18910	18910	18910	18910	0
31	20240422	202900	2679550740	18910	18910	18910	18910	0
32	20240422	202800	2679550740	18910	18910	18910	18910	2269
33	20240422	202700	2679550740	18910	18910	18910	18910	0
34	20240422	202600	2679550740	18910	18910	18910	18910	0
35	20240422	202500	2679550740	18910	18910	18910	18910	0
36	20240422	202400	2679550740	18910	18910	18910	18910	0
37	20240422	202300	2679550740	18910	18910	18910	18910	0
38	20240422	202200	2679550740	18910	18910	18910	18910	0
39	20240422	202100	2679550740	18910	18910	18910	18910	0
40	20240422	202000	2679550740	18910	18910	18910	18910	0
41	20240422	201900	2679550740	18910	18910	18910	18910	0
42	20240422	201800	2679550740	18910	18910	18910	18910	0
43	20240422	201700	2679550740	18910	18910	18910	18910	0
44	20240422	201600	2679550740	18910	18910	18910	18910	0
45	20240422	201500	2679550740	18910	18910	18910	18910	0
46	20240422	201400	2679550740	18910	18910	18910	18910	0
47	20240422	201300	2679550740	18910	18910	18910	18910	0
48	20240422	201200	2679550740	18910	18910	18910	18910	0
49	20240422	201100	2679550740	18910	18910	18910	18910	0
50	20240422	201000	2679550740	18910	18910	18910	18910	0
51	20240422	200900	2679550740	18910	18910	18910	18910	0
52	20240422	200800	2679550740	18910	18910	18910	18910	0
53	20240422	200700	2679550740	18910	18910	18910	18910	0
54	20240422	200600	2679550740	18910	18910	18910	18910	0
55	20240422	200500	2679550740	18910	18910	18910	18910	0
56	20240422	200400	2679550740	18910	18910	18910	18910	0
57	20240422	200300	2679550740	18910	18910	18910	18910	0
58	20240422	200200	2679550740	18910	18910	18910	18910	0
59	20240422	200100	2679550740	18910	18910	18910	18910	0
60	20240422	200000	2679550740	18910	18910	18910	18910	0
61	20240422	195900	2679550740	18910	18910	18910	18910	0
62	20240422	195800	2679550740	18910	18910	18910	18910	2269
63	20240422	195700	2679550740	18910	18910	18910	18910	0
64	20240422	195600	2679550740	18910	18910	18910	18910	0
65	20240422	195500	2679550740	18910	18910	18910	18910	0
66	20240422	195400	2679550740	18910	18910	18910	18910	0
67	20240422	195300	2679550740	18910	18910	18910	18910	0
68	20240422	195200	2679550740	18910	18910	18910	18910	0
69	20240422	195100	2679550740	18910	18910	18910	18910	0
70	20240422	195000	2679550740	18910	18910	18910	18910	0
71	20240422	194900	2679550740	18910	18910	18910	18910	0
72	20240422	194800	2679550740	18910	18910	18910	18910	0
73	20240422	194700	2679550740	18910	18910	18910	18910	0
74	20240422	194600	2679550740	18910	18910	18910	18910	0
75	20240422	194500	2679550740	18910	18910	18910	18910	0
76	20240422	194400	2679550740	18910	18910	18910	18910	0
77	20240422	194300	2679550740	18910	18910	18910	18910	0
78	20240422	194200	2679550740	18910	18910	18910	18910	0
79	20240422	194100	2679550740	18910	18910	18910	18910	0
80	20240422	194000	2679550740	18910	18910	18910	18910	0
81	20240422	193900	2679550740	18910	18910	18910	18910	0
82	20240422	193800	2679550740	18910	18910	18910	18910	0
83	20240422	193700	2679550740	18910	18910	18910	18910	0
84	20240422	193600	2679550740	18910	18910	18910	18910	0
85	20240422	193500	2679550740	18910	18910	18910	18910	0
86	20240422	193400	2679550740	18910	18910	18910	18910	0
87	20240422	193300	2679550740	18910	18910	18910	18910	0
88	20240422	193200	2679550740	18910	18910	18910	18910	0
89	20240422	193100	2679550740	18910	18910	18910	18910	0
90	20240422	193000	2679550740	18910	18910	18910	18910	0
91	20240422	192900	2679550740	18910	18910	18910	18910	0
92	20240422	192800	2679550740	18910	18910	18910	18910	2269
93	20240422	192700	2679550740	18910	18910	18910	18910	0
94	20240422	192600	2679550740	18910	18910	18910	18910	0
95	20240422	192500	2679550740	18910	18910	18910	18910	0
96	20240422	192400	2679550740	18910	18910	18910	18910	0
97	20240422	192300	2679550740	18910	18910	18910	18910	0
98	20240422	192200	2679550740	18910	18910	18910	18910	0
99	20240422	192100	2679550740	18910	18910	18910	18910	0
100	20240422	192000	2679550740	18910	18910	18910	18910	0
101	20240422	191900	2679550740	18910	18910	18910	18910	0
102	20240422	191800	2679550740	18910	18910	18910	18910	0
103	20240422	191700	2679550740	18910	18910	18910	18910	0
104	20240422	191600	2679550740	18910	18910	18910	18910	0
105	20240422	191500	2679550740	18910	18910	18910	18910	0
106	20240422	191400	2679550740	18910	18910	18910	18910	0
107	20240422	191300	2679550740	18910	18910	18910	18910	0
108	20240422	191200	2679550740	18910	18910	18910	18910	0
109	20240422	191100	2679550740	18910	18910	18910	18910	0
110	20240422	191000	2679550740	18910	18910	18910	18910	0
111	20240422	190900	2679550740	18910	18910	18910	18910	0
112	20240422	190800	2679550740	18910	18910	18910	18910	0
113	20240422	190700	2679550740	18910	18910	18910	18910	0
114	20240422	190600	2679550740	18910	18910	18910	18910	0
115	20240422	190500	2679550740	18910	18910	18910	18910	0
116	20240422	190400	2679550740	18910	18910	18910	18910	0
117	20240422	190300	2679550740	18910	18910	18910	18910	0
118	20240422	190200	2679550740	18910	18910	18910	18910	0
119	20240422	190100	2679550740	18910	18910	18910	18910	0
120	20240422	190000	2679550740	18910	18910	18910	18910	0
121	20240422	185900	2679550740	18910	18910	18910	18910	0
122	20240422	185800	2679550740	18910	18910	18910	18910	2269
123	20240422	185700	2679550740	18910	18910	18910	18910	0
124	20240422	185600	2679550740	18910	18910	18910	18910	0
125	20240422	185500	2679550740	18910	18910	18910	18910	0
126	20240422	185400	2679550740	18910	18910	18910	18910	0
127	20240422	185300	2679550740	18910	18910	18910	18910	0
128	20240422	185200	2679550740	18910	18910	18910	18910	0
129	20240422	185100	2679550740	18910	18910	18910	18910	0
130	20240422	185000	2679550740	18910	18910	18910	18910	0
131	20240422	184900	2679550740	18910	18910	18910	18910	0
132	20240422	184800	2679550740	18910	18910	18910	18910	0
133	20240422	184700	2679550740	18910	18910	18910	18910	0
134	20240422	184600	2679550740	18910	18910	18910	18910	0
135	20240422	184500	2679550740	18910	18910	18910	18910	0
136	20240422	184400	2679550740	18910	18910	18910	18910	0
137	20240422	184300	2679550740	18910	18910	18910	18910	0
138	20240422	184200	2679550740	18910	18910	18910	18910	0
139	20240422	184100	2679550740	18910	18910	18910	18910	0
140	20240422	184000	2679550740	18910	18910	18910	18910	0
141	20240422	183900	2679550740	18910	18910	18910	18910	0
142	20240422	183800	2679550740	18910	18910	18910	18910	0
143	20240422	183700	2679550740	18910	18910	18910	18910	0
144	20240422	183600	2679550740	18910	18910	18910	18910	0
145	20240422	183500	2679550740	18910	18910	18910	18910	0
146	20240422	183400	2679550740	18910	18910	18910	18910	0
147	20240422	183300	2679550740	18910	18910	18910	18910	0
148	20240422	183200	2679550740	18910	18910	18910	18910	0
149	20240422	183100	2679550740	18910	18910	18910	18910	0
150	20240422	183000	2679550740	18910	18910	18910	18910	0
151	20240422	182900	2679550740	18910	18910	18910	18910	0
152	20240422	182800	2679550740	18910	18910	18910	18910	2269
153	20240422	182700	2679550740	18910	18910	18910	18910	0
154	20240422	182600	2679550740	18910	18910	18910	18910	0
155	20240422	182500	2679550740	18910	18910	18910	18910	0
156	20240422	182400	2679550740	18910	18910	18910	18910	0
157	20240422	182300	2679550740	18910	18910	18910	18910	0
158	20240422	182200	2679550740	18910	18910	18910	18910	0
159	20240422	182100	2679550740	18910	18910	18910	18910	0
160	20240422	182000	2679550740	18910	18910	18910	18910	0
161	20240422	181900	2679550740	18910	18910	18910	18910	0
162	20240422	181800	2679550740	18910	18910	18910	18910	0
163	20240422	181700	2679550740	18910	18910	18910	18910	0
164	20240422	181600	2679550740	18910	18910	18910	18910	0
165	20240422	181500	2679550740	18910	18910	18910	18910	0
166	20240422	181400	2679550740	18910	18910	18910	18910	0
167	20240422	181300	2679550740	18910	18910	18910	18910	0
168	20240422	181200	2679550740	18910	18910	18910	18910	0
169	20240422	181100	2679550740	18910	18910	18910	18910	0
170	20240422	181000	2679550740	18910	18910	18910	18910	0
171	20240422	180900	2679550740	18910	18910	18910	18910	0
172	20240422	180800	2679550740	18910	18910	18910	18910	0
173	20240422	180700	2679550740	18910	18910	18910	18910	0
174	20240422	180600	2679550740	18910	18910	18910	18910	0
175	20240422	180500	2679550740	18910	18910	18910	18910	0
176	20240422	180400	2679550740	18910	18910	18910	18910	0
177	20240422	180300	2679550740	18910	18910	18910	18910	0
178	20240422	180200	2679550740	18910	18910	18910	18910	0
179	20240422	180100	2679550740	18910	18910	18910	18910	0
180	20240422	180000	2679550740	18910	18910	18910	18910	0
181	20240422	175900	2679550740	18910	18910	18910	18910	0
182	20240422	175800	2679550740	18910	18910	18910	18910	2269
183	20240422	175700	2679550740	18910	18910	18910	18910	0
184	20240422	175600	2679550740	18910	18910	18910	18910	0
185	20240422	175500	2679550740	18910	18910	18910	18910	0
186	20240422	175400	2679550740	18910	18910	18910	18910	0
187	20240422	175300	2679550740	18910	18910	18910	18910	0
188	20240422	175200	2679550740	18910	18910	18910	18910	0
189	20240422	175100	2679550740	18910	18910	18910	18910	0
190	20240422	175000	2679550740	18910	18910	18910	18910	0
191	20240422	174900	2679550740	18910	18910	18910	18910	0
192	20240422	174800	2679550740	18910	18910	18910	18910	0
193	20240422	174700	2679550740	18910	18910	18910	18910	0
194	20240422	174600	2679550740	18910	18910	18910	18910	0
195	20240422	174500	2679550740	18910	18910	18910	18910	0
196	20240422	174400	2679550740	18910	18910	18910	18910	0
197	20240422	174300	2679550740	18910	18910	18910	18910	0
198	20240422	174200	2679550740	18910	18910	18910	18910	0
199	20240422	174100	2679550740	18910	18910	18910	18910	0
200	20240422	174000	2679550740	18910	18910	18910	18910	0
201	20240422	173900	2679550740	18910	18910	18910	18910	0
202	20240422	173800	2679550740	18910	18910	18910	18910	0
203	20240422	173700	2679550740	18910	18910	18910	18910	0
204	20240422	173600	2679550740	18910	18910	18910	18910	0
205	20240422	173500	2679550740	18910	18910	18910	18910	0
206	20240422	173400	2679550740	18910	18910	18910	18910	0
207	20240422	173300	2679550740	18910	18910	18910	18910	0
208	20240422	173200	2679550740	18910	18910	18910	18910	0
209	20240422	173100	2679550740	18910	18910	18910	18910	0
210	20240422	173000	2679550740	18910	18910	18910	18910	0
211	20240422	172900	2679550740	18910	18910	18910	18910	0
212	20240422	172800	2679550740	18910	18910	18910	18910	2269
213	20240422	172700	2679550740	18910	18910	18910	18910	0
214	20240422	172600	2679550740	18910	18910	18910	18910	0
215	20240422	172500	2679550740	18910	18910	18910	18910	0
216	20240422	172400	2679550740	18910	18910	18910	18910	0
217	20240422	172300	2679550740	18910	18910	18910	18910	0
218	20240422	172200	2679550740	18910	18910	18910	18910	0
219	20240422	172100	2679550740	18910	18910	18910	18910	0
220	20240422	172000	2679550740	18910	18910	18910	18910	0
221	20240422	171900	2679550740	18910	18910	18910	18910	0
222	20240422	171800	2679550740	18910	18910	18910	18910	0
223	20240422	171700	2679550740	18910	18910	18910	18910	0
224	20240422	171600	2679550740	18910	18910	18910	18910	0
225	20240422	171500	2679550740	18910	18910	18910	18910	0
226	20240422	171400	2679550740	18910	18910	18910	18910	0
227	20240422	171300	2679550740	18910	18910	18910	18910	0
228	20240422	171200	2679550740	18910	18910	18910	18910	0
229	20240422	171100	2679550740	18910	18910	18910	18910	0
230	20240422	171000	2679550740	18910	18910	18910	18910	0
231	20240422	170900	2679550740	18910	18910	18910	18910	0
232	20240422	170800	2679550740	18910	18910	18910	18910	0
233	20240422	170700	2679550740	18910	18910	18910	18910	0
234	20240422	170600	2679550740	18910	18910	18910	18910	0
235	20240422	170500	2679550740	18910	18910	18910	18910	0
236	20240422	170400	2679550740	18910	18910	18910	18910	0
237	20240422	170300	2679550740	18910	18910	18910	18910	0
238	20240422	170200	2679550740	18910	18910	18910	18910	0
239	20240422	170100	2679550740	18910	18910	18910	18910	0
240	20240422	170000	2679550740	18910	18910	18910	18910	0
241	20240422	165900	2679550740	18910	18910	18910	18910	0
242	20240422	165800	2679550740	18910	18910	18910	18910	2269
243	20240422	165700	2679550740	18910	18910	18910	18910	0
244	20240422	165600	2679550740	18910	18910	18910	18910	0
245	20240422	165500	2679550740	18910	18910	18910	18910	0
246	20240422	165400	2679550740	18910	18910	18910	18910	0
247	20240422	165300	2679550740	18910	18910	18910	18910	0
248	20240422	165200	2679550740	18910	18910	18910	18910	0
249	20240422	165100	2679550740	18910	18910	18910	18910	0
250	20240422	165000	2679550740	18910	18910	18910	18910	0
251	20240422	164900	2679550740	18910	18910	18910	18910	0
252	20240422	164800	2679550740	18910	18910	18910	18910	0
253	20240422	164700	2679550740	18910	18910	18910	18910	0
254	20240422	164600	2679550740	18910	18910	18910	18910	0
255	20240422	164500	2679550740	18910	18910	18910	18910	0
256	20240422	164400	2679550740	18910	18910	18910	18910	0
257	20240422	164300	2679550740	18910	18910	18910	18910	0
258	20240422	164200	2679550740	18910	18910	18910	18910	0
259	20240422	164100	2679550740	18910	18910	18910	18910	0
260	20240422	164000	2679550740	18910	18910	18910	18910	0
261	20240422	163900	2679550740	18910	18910	18910	18910	0
262	20240422	163800	2679550740	18910	18910	18910	18910	0
263	20240422	163700	2679550740	18910	18910	18910	18910	0
264	20240422	163600	2679550740	18910	18910	18910	18910	0
265	20240422	163500	2679550740	18910	18910	18910	18910	0
266	20240422	163400	2679550740	18910	18910	18910	18910	0
267	20240422	163300	2679550740	18910	18910	18910	18910	0
268	20240422	163200	2679550740	18910	18910	18910	18910	0
269	20240422	163100	2679550740	18910	18910	18910	18910	0
270	20240422	163000	2679550740	18910	18910	18910	18910	0
271	20240422	162900	2679550740	18910	18910	18910	18910	0
272	20240422	162800	2679550740	18910	18910	18910	18910	2269
273	20240422	162700	2679550740	18910	18910	18910	18910	0
274	20240422	162600	2679550740	18910	18910	18910	18910	0
275	20240422	162500	2679550740	18910	18910	18910	18910	0
276	20240422	162400	2679550740	18910	18910	18910	18910	0
277	20240422	162300	2679550740	18910	18910	18910	18910	0
278	20240422	162200	2679550740	18910	18910	18910	18910	0
279	20240422	162100	2679550740	18910	18910	18910	18910	0
280	20240422	162000	2679550740	18910	18910	18910	18910	0
281	20240422	161900	2679550740	18910	18910	18910	18910	0
282	20240422	161800	2679550740	18910	18910	18910	18910	0
283	20240422	161700	2679550740	18910	18910	18910	18910	0
284	20240422	161600	2679550740	18910	18910	18910	18910	0
285	20240422	161500	2679550740	18910	18910	18910	18910	0
286	20240422	161400	2679550740	18910	18910	18910	18910	0
287	20240422	161300	2679550740	18910	18910	18910	18910	0
288	20240422	161200	2679550740	18910	18910	18910	18910	0
289	20240422	161100	2679550740	18910	18910	18910	18910	0
290	20240422	161000	2679550740	18910	18910	18910	18910	0
291	20240422	160900	2679550740	18910	18910	18910	18910	0
292	20240422	160800	2679550740	18910	18910	18910	18910	0
293	20240422	160700	2679550740	18910	18910	18910	18910	0
294	20240422	160600	2679550740	18910	18910	18910	18910	0
295	20240422	160500	2679550740	18910	18910	18910	18910	0
296	20240422	160400	2679550740	18910	18910	18910	18910	0
297	20240422	160300	2679550740	18910	18910	18910	18910	0
298	20240422	160200	2679550740	18910	18910	18910	18910	0
299	20240422	160100	2679550740	18910	18910	18910	18910	0
300	20240422	160000	2679550740	18910	18910	18910	18910	0
301	20240422	155900	2679550740	18910	18910	18910	18910	0
302	20240422	155800	2679550740	18910	18910	18910	18910	2269
303	20240422	155700	2679550740	18910	18910	18910	18910	0
304	20240422	155600	2679550740	18910	18910	18910	18910	0
305	20240422	155500	2679550740	18910	18910	18910	18910	0
306	20240422	155400	2679550740	18910	18910	18910	18910	0
307	20240422	155300	2679550740	18910	18910	18910	18910	0
308	20240422	155200	2679550740	18910	18910	18910	18910	0
309	20240422	155100	2679550740	18910	18910	18910	18910	0
310	20240422	155000	2679550740	18910	18910	18910	18910	0
311	20240422	154900	2679550740	18910	18910	18910	18910	0
312	20240422	154800	2679550740	18910	18910	18910	18910	0
313	20240422	154700	2679550740	18910	18910	18910	18910	0
314	20240422	154600	2679550740	18910	18910	18910	18910	0
315	20240422	154500	2679550740	18910	18910	18910	18910	0
316	20240422	154400	2679550740	18910	18910	18910	18910	0
317	20240422	154300	2679550740	18910	18910	18910	18910	0
318	20240422	154200	2679550740	18910	18910	18910	18910	0
319	20240422	154100	2679550740	18910	18910	18910	18910	0
320	20240422	154000	2679550740	18910	18910	18910	18910	0
321	20240422	153900	2679550740	18910	18910	18910	18910	0
322	20240422	153800	2679550740	18910	18910	18910	18910	0
323	20240422	153700	2679550740	18910	18910	18910	18910	0
324	20240422	153600	2679550740	18910	18910	18910	18910	0
325	20240422	153500	2679550740	18910	18910	18910	18910	0
326	20240422	153400	2679550740	18910	18910	18910	18910	0
327	20240422	153300	2679550740	18910	18910	18910	18910	0
328	20240422	153200	2679550740	18910	18910	18910	18910	0
329	20240422	153100	2679550740	18910	18910	18910	18910	0
330	20240422	153000	2679550740	18910	18910	18910	18910	2269
331	20240422	152900	2636643950	18940	18940	18940	18940	0
332	20240422	152800	2636643950	18940	18940	18940	18940	0
333	20240422	152700	2636643950	18940	18940	18940	18940	0
334	20240422	152600	2636643950	18940	18940	18940	18940	0
335	20240422	152500	2636643950	18940	18940	18940	18940	0
336	20240422	152400	2636643950	18940	18940	18940	18940	0
337	20240422	152300	2636643950	18940	18940	18940	18940	0
338	20240422	152200	2636643950	18940	18940	18940	18940	0
339	20240422	152100	2636643950	18940	18940	18940	18940	0
340	20240422	152000	2636643950	18940	18940	18940	18940	0
341	20240422	151900	2636643950	18940	18920	18940	18900	338
342	20240422	151800	2630254220	18930	18920	18930	18910	210
343	20240422	151700	2626281070	18920	18930	18940	18920	185
344	20240422	151600	2622780260	18940	18940	18940	18940	550
345	20240422	151500	2612363260	18950	18950	18950	18950	28
346	20240422	151400	2611832660	18950	18950	18950	18950	27
347	20240422	151300	2611321010	18950	18940	18950	18940	111
348	20240422	151200	2609217660	18950	18970	18970	18950	301
349	20240422	151100	2603511740	18980	18980	18980	18970	77
350	20240422	151000	2602050290	18970	18970	18990	18970	662
351	20240422	150900	2589489640	18950	18950	18950	18950	20
352	20240422	150800	2589110640	18950	18970	18970	18950	12
353	20240422	150700	2588883030	18970	18970	18980	18970	262
354	20240422	150600	2583911300	18980	18970	18980	18970	201
355	20240422	150500	2580098100	18970	18970	18970	18970	62
356	20240422	150400	2578921960	18960	18930	18960	18930	107
357	20240422	150300	2576894160	18940	18940	18940	18940	1
358	20240422	150200	2576875220	18940	18940	18950	18940	125
359	20240422	150100	2574506810	18950	18940	18950	18900	180
360	20240422	150000	2571097710	18950	18930	18950	18930	122
361	20240422	145900	2568786660	18860	18880	18950	18860	856
362	20240422	145800	2552604500	18870	18820	18870	18820	627
363	20240422	145700	2540798810	18820	18840	18850	18820	236
364	20240422	145600	2536353960	18840	18840	18840	18840	117
365	20240422	145500	2534149680	18840	18850	18850	18840	207
366	20240422	145400	2530249600	18870	18870	18880	18850	58
367	20240422	145300	2529155220	18880	18880	18880	18840	46
368	20240422	145200	2528287030	18880	18830	18890	18830	89
369	20240422	145100	2526610400	18890	18820	18890	18820	944
370	20240422	145000	2508808340	18820	18810	18830	18810	150
371	20240422	144900	2505985030	18810	18780	18810	18780	393
372	20240422	144800	2498598190	18770	18750	18770	18750	510
373	20240422	144700	2489033280	18750	18750	18750	18750	415
374	20240422	144600	2481252030	18750	18740	18750	18710	5
375	20240422	144500	2481158380	18750	18690	18750	18690	284
376	20240422	144400	2475848800	18700	18680	18700	18660	78
377	20240422	144300	2474392550	18680	18680	18680	18680	14
378	20240422	144200	2474131030	18700	18670	18700	18670	51
379	20240422	144100	2473178830	18670	18670	18670	18670	100
380	20240422	144000	2471311830	18660	18670	18670	18660	47
381	20240422	143900	2470434350	18670	18660	18670	18660	59
382	20240422	143800	2469333310	18700	18700	18700	18700	80
383	20240422	143700	2467837310	18650	18660	18660	18650	400
384	20240422	143600	2460375310	18700	18700	18700	18700	80
385	20240422	143500	2458879310	18730	18730	18730	18730	1
386	20240422	143400	2458860580	18660	18650	18660	18650	109
387	20240422	143300	2456826730	18650	18650	18650	18650	17
388	20240422	143200	2456509680	18650	18650	18650	18650	0
389	20240422	143100	2456509680	18650	18660	18660	18650	284
390	20240422	143000	2451211080	18650	18650	18650	18650	3
391	20240422	142900	2451155130	18680	18680	18680	18680	26
392	20240422	142800	2450669450	18680	18680	18680	18680	1
393	20240422	142700	2450650770	18630	18630	18630	18630	20
394	20240422	142600	2450278170	18620	18620	18620	18620	82
395	20240422	142500	2448751330	18620	18630	18630	18620	399
396	20240422	142400	2441321250	18630	18660	18660	18630	217
397	20240422	142300	2437275180	18680	18650	18680	18650	20
398	20240422	142200	2436902150	18650	18630	18680	18630	100
399	20240422	142100	2435039080	18630	18650	18650	18630	133
400	20240422	142000	2432560040	18630	18630	18630	18630	37
401	20240422	141900	2431870730	18620	18650	18650	18620	2000
402	20240422	141800	2394606220	18650	18680	18680	18650	1221
403	20240422	141700	2371822540	18690	18690	18690	18690	112
404	20240422	141600	2369729260	18670	18670	18740	18670	13
405	20240422	141500	2369486410	18660	18690	18690	18660	450
406	20240422	141400	2361085430	18750	18750	18750	18750	0
407	20240422	141300	2361085430	18750	18700	18750	18690	213
408	20240422	141200	2357102780	18700	18700	18700	18700	0
409	20240422	141100	2357102780	18700	18700	18700	18700	0
410	20240422	141000	2357102780	18700	18710	18710	18700	120
411	20240422	140900	2354857820	18710	18720	18720	18700	49
412	20240422	140800	2353940900	18720	18730	18730	18720	12
413	20240422	140700	2353716160	18700	18700	18700	18700	5
414	20240422	140600	2353622660	18700	18700	18700	18700	100
415	20240422	140500	2351752660	18700	18720	18720	18700	290
416	20240422	140400	2346328200	18750	18760	18760	18750	6
417	20240422	140300	2346215690	18760	18750	18770	18750	201
418	20240422	140200	2342446610	18700	18700	18700	18700	0
419	20240422	140100	2342446610	18700	18790	18790	18700	372
420	20240422	140000	2335478480	18790	18790	18790	18790	1
421	20240422	135900	2335459690	18800	18720	18800	18720	205
422	20240422	135800	2331620400	18720	18730	18730	18720	238
423	20240422	135700	2327164970	18800	18800	18800	18800	1
424	20240422	135600	2327146170	18800	18730	18800	18730	124
425	20240422	135500	2324823510	18730	18730	18800	18730	42
426	20240422	135400	2324036710	18730	18750	18750	18730	17
427	20240422	135300	2323718170	18750	18760	18760	18750	235
428	20240422	135200	2319309770	18760	18760	18760	18760	26
429	20240422	135100	2318822010	18760	18750	18760	18750	20
430	20240422	135000	2318446830	18760	18760	18760	18760	0
431	20240422	134900	2318446830	18760	18760	18760	18760	1
432	20240422	134800	2318428070	18710	18710	18710	18710	572
433	20240422	134700	2307725950	18710	18720	18720	18710	217
434	20240422	134600	2303665780	18720	18760	18760	18710	446
435	20240422	134500	2295313160	18760	18760	18760	18760	84
436	20240422	134400	2293737320	18760	18720	18760	18720	250
437	20240422	134300	2289057240	18720	18720	18720	18720	0
438	20240422	134200	2289057240	18720	18740	18740	18720	163
439	20240422	134100	2286005720	18740	18720	18740	18720	64
440	20240422	134000	2284807240	18760	18760	18760	18760	1
441	20240422	133900	2284788480	18710	18730	18750	18710	532
442	20240422	133800	2274828960	18750	18750	18750	18730	49
443	20240422	133700	2273910790	18720	18720	18720	18720	26
444	20240422	133600	2273424070	18720	18720	18720	18720	20
445	20240422	133500	2273049670	18760	18710	18760	18710	251
446	20240422	133400	2268353410	18710	18710	18710	18710	85
447	20240422	133300	2266763060	18710	18740	18740	18710	1406
448	20240422	133200	2240427540	18750	18750	18750	18750	12
449	20240422	133100	2240202540	18740	18760	18760	18740	29
450	20240422	133000	2239658540	18760	18760	18760	18760	110
451	20240422	132900	2237594940	18760	18790	18790	18760	153
452	20240422	132800	2234724390	18750	18750	18750	18750	150
453	20240422	132700	2231911890	18800	18800	18800	18800	13
454	20240422	132600	2231667490	18800	18730	18800	18730	131
455	20240422	132500	2229213790	18800	18780	18800	18780	104
456	20240422	132400	2227260320	18780	18770	18780	18770	26
457	20240422	132300	2226772240	18780	18730	18780	18710	254
458	20240422	132200	2222017950	18800	18800	18800	18800	1
459	20240422	132100	2221999150	18800	18800	18800	18800	26
460	20240422	132000	2221510350	18800	18800	18800	18800	0
461	20240422	131900	2221510350	18800	18790	18800	18710	227
462	20240422	131800	2217258130	18780	18780	18780	18780	35
463	20240422	131700	2216600830	18780	18810	18810	18780	200
464	20240422	131600	2212843990	18820	18760	18850	18700	75
465	20240422	131500	2211437720	18640	18640	18640	18640	0
466	20240422	131400	2211437720	18640	18860	18860	18640	2031
467	20240422	131300	2173486100	18860	18860	18860	18860	1
468	20240422	131200	2173467240	18770	18770	18770	18770	25
469	20240422	131100	2172997990	18790	18790	18790	18790	0
470	20240422	131000	2172997990	18790	18790	18790	18790	26
471	20240422	130900	2172509450	18790	18840	18870	18790	286
472	20240422	130800	2167129580	18840	18800	18840	18800	23
473	20240422	130700	2166697090	18810	18800	18810	18790	13
474	20240422	130600	2166452780	18790	18790	18790	18790	0
475	20240422	130500	2166452780	18790	18790	18790	18790	43
476	20240422	130400	2165644810	18770	18770	18770	18770	0
477	20240422	130300	2165644810	18770	18790	18790	18770	366
478	20240422	130200	2158772640	18770	18770	18770	18770	0
479	20240422	130100	2158772640	18770	18770	18770	18770	0
480	20240422	130000	2158772640	18770	18770	18770	18770	31
481	20240422	125900	2158190770	18750	18770	18770	18750	252
482	20240422	125800	2153460760	18790	18790	18790	18790	19
483	20240422	125700	2153103750	18790	18790	18790	18790	27
484	20240422	125600	2152596420	18790	18710	18790	18710	171
485	20240422	125500	2149396930	18710	18790	18890	18710	949
486	20240422	125400	2131586370	18820	18820	18820	18820	51
487	20240422	125300	2130626550	18820	18810	18820	18800	674
488	20240422	125200	2117943820	18810	18810	18810	18810	20
489	20240422	125100	2117567620	18800	18820	18820	18790	90
490	20240422	125000	2115876010	18820	18820	18820	18820	15
491	20240422	124900	2115593710	18790	18810	18810	18790	337
492	20240422	124800	2109258290	18810	18810	18810	18800	1015
493	20240422	124700	2090175930	18820	18860	18860	18820	214
494	20240422	124600	2086144860	18860	18860	18860	18860	12
495	20240422	124500	2085918540	18870	18870	18870	18870	2
496	20240422	124400	2085880800	18870	18870	18870	18870	140
497	20240422	124300	2083239000	18870	18870	18870	18850	99
498	20240422	124200	2081371750	18880	18880	18880	18880	11
499	20240422	124100	2081164070	18880	18880	18880	18880	120
500	20240422	124000	2078898470	18880	18890	18890	18880	113
501	20240422	123900	2076764050	18900	18900	18900	18900	0
502	20240422	123800	2076764050	18900	18890	18900	18890	101
503	20240422	123700	2074856150	18900	18900	18900	18900	290
504	20240422	123600	2069375150	18900	18900	18900	18900	6
505	20240422	123500	2069261750	18850	18850	18850	18850	0
506	20240422	123400	2069261750	18850	18850	18850	18850	1
507	20240422	123300	2069242900	18850	18870	18910	18830	654
508	20240422	123200	2056909210	18840	18840	18840	18840	0
509	20240422	123100	2056909210	18840	18910	18910	18840	24
510	20240422	123000	2056456720	18910	18910	18910	18900	80
511	20240422	122900	2054943930	18910	18900	18910	18820	266
512	20240422	122800	2049926130	18910	18890	18910	18890	291
513	20240422	122700	2044426790	18880	18880	18880	18880	0
514	20240422	122600	2044426790	18880	18880	18880	18880	38
515	20240422	122500	2043709350	18880	18880	18880	18880	0
516	20240422	122400	2043709350	18880	18880	18880	18880	155
517	20240422	122300	2040782950	18880	18800	18880	18800	1424
518	20240422	122200	2013910520	18800	18790	18800	18790	119
519	20240422	122100	2011673700	18790	18790	18790	18790	10
520	20240422	122000	2011485800	18760	18760	18760	18760	22
521	20240422	121900	2011073080	18750	18750	18750	18750	95
522	20240422	121800	2009291830	18750	18750	18750	18740	252
523	20240422	121700	2004566840	18700	18710	18740	18700	371
524	20240422	121600	1997627800	18700	18790	18790	18700	821
525	20240422	121500	1982248310	18790	18800	18800	18790	63
526	20240422	121400	1981064390	18820	18820	18820	18820	1
527	20240422	121300	1981045570	18810	18880	18880	18810	139
528	20240422	121200	1978430250	18840	18870	18880	18840	621
529	20240422	121100	1966711920	18800	18800	18800	18800	0
530	20240422	121000	1966711920	18800	18880	18880	18790	132
531	20240422	120900	1964224430	18880	18870	18880	18790	215
532	20240422	120800	1960171200	18780	18830	18870	18780	242
533	20240422	120700	1955618250	18840	18840	18840	18840	23
534	20240422	120600	1955184930	18840	18840	18840	18840	5
535	20240422	120500	1955090730	18830	18800	18830	18790	176
536	20240422	120400	1951779150	18800	18810	18810	18800	121
537	20240422	120300	1949504340	18800	18800	18800	18800	15
538	20240422	120200	1949222340	18790	18790	18790	18790	7
539	20240422	120100	1949090810	18780	18780	18780	18780	30
540	20240422	120000	1948527410	18780	18770	18780	18770	91
541	20240422	115900	1946818740	18780	18770	18790	18770	98
542	20240422	115800	1944978420	18770	18770	18770	18770	98
543	20240422	115700	1943138960	18770	18770	18770	18770	80
544	20240422	115600	1941637360	18780	18780	18780	18770	17
545	20240422	115500	1941318200	18780	18740	18780	18740	33
546	20240422	115400	1940698970	18740	18730	18740	18730	751
547	20240422	115300	1926625240	18730	18730	18730	18730	145
548	20240422	115200	1923909390	18730	18730	18730	18730	114
549	20240422	115100	1921774170	18730	18720	18730	18720	338
550	20240422	115000	1915445090	18710	18720	18720	18710	4
551	20240422	114900	1915370240	18700	18700	18700	18700	0
552	20240422	114800	1915370240	18700	18700	18700	18700	0
553	20240422	114700	1915370240	18700	18700	18700	18700	145
554	20240422	114600	1912658740	18700	18700	18700	18700	30
555	20240422	114500	1912097740	18700	18700	18700	18700	47
556	20240422	114400	1911218840	18700	18700	18700	18700	1
557	20240422	114300	1911200140	18680	18680	18680	18680	85
558	20240422	114200	1909612340	18680	18680	18680	18680	0
559	20240422	114100	1909612340	18680	18680	18680	18680	0
560	20240422	114000	1909612340	18680	18680	18680	18670	163
561	20240422	113900	1906567530	18680	18680	18680	18680	42
562	20240422	113800	1905782970	18680	18680	18680	18680	90
563	20240422	113700	1904101770	18680	18680	18680	18680	192
564	20240422	113600	1900515210	18680	18680	18680	18680	71
565	20240422	113500	1899188930	18680	18660	18680	18660	587
566	20240422	113400	1888235490	18660	18660	18660	18660	1
567	20240422	113300	1888216830	18660	18670	18670	18650	500
568	20240422	113200	1878889630	18670	18690	18690	18670	43
569	20240422	113100	1878086050	18690	18690	18690	18690	1
570	20240422	113000	1878067360	18700	18700	18700	18700	133
571	20240422	112900	1875580260	18690	18670	18690	18670	29
572	20240422	112800	1875038500	18680	18670	18680	18670	569
573	20240422	112700	1864412260	18670	18660	18670	18660	201
574	20240422	112600	1860661280	18690	18650	18690	18650	62
575	20240422	112500	1859503080	18660	18660	18660	18660	500
576	20240422	112400	1850173080	18660	18680	18680	18660	1300
577	20240422	112300	1825901980	18690	18690	18690	18690	117
578	20240422	112200	1823715250	18680	18680	18680	18680	13
579	20240422	112100	1823472410	18680	18670	18690	18670	351
580	20240422	112000	1816913740	18690	18690	18690	18690	172
581	20240422	111900	1813699060	18690	18650	18690	18650	311
582	20240422	111800	1807891270	18650	18640	18650	18640	162
583	20240422	111700	1804871020	18620	18600	18620	18590	1937
584	20240422	111600	1768843570	18600	18600	18600	18590	656
585	20240422	111500	1756643970	18610	18610	18610	18590	1778
586	20240422	111400	1723576810	18610	18620	18620	18600	2137
587	20240422	111300	1683812770	18620	18640	18640	18620	291
588	20240422	111200	1678390880	18650	18640	18650	18630	383
589	20240422	111100	1671252660	18650	18650	18650	18650	252
590	20240422	111000	1666552860	18650	18670	18670	18650	357
591	20240422	110900	1659889570	18660	18730	18730	18660	1547
592	20240422	110800	1630978680	18740	18740	18740	18740	119
593	20240422	110700	1628748620	18730	18740	18740	18730	154
594	20240422	110600	1625863300	18740	18740	18740	18740	5
595	20240422	110500	1625769600	18740	18720	18740	18720	155
596	20240422	110400	1622867900	18720	18750	18750	18720	887
597	20240422	110300	1606249670	18800	18790	18800	18750	844
598	20240422	110200	1590405590	18800	18800	18800	18800	6
599	20240422	110100	1590292790	18790	18780	18810	18780	141
600	20240422	110000	1587642930	18770	18780	18780	18770	32
601	20240422	105900	1587042150	18780	18790	18790	18780	100
602	20240422	105800	1585164140	18780	18780	18780	18780	5
603	20240422	105700	1585070240	18770	18770	18770	18770	257
604	20240422	105600	1580246350	18770	18780	18780	18770	268
605	20240422	105500	1575214870	18780	18780	18780	18780	92
606	20240422	105400	1573487110	18780	18800	18800	18770	192
607	20240422	105300	1569881720	18780	18780	18780	18780	0
608	20240422	105200	1569881720	18780	18820	18820	18770	69
609	20240422	105100	1568586110	18820	18820	18820	18820	100
610	20240422	105000	1566704110	18760	18820	18820	18760	429
611	20240422	104900	1558649210	18820	18820	18820	18820	13
612	20240422	104800	1558404550	18840	18850	18860	18840	392
613	20240422	104700	1551018190	18850	18810	18870	18810	233
614	20240422	104600	1546627240	18820	18770	18820	18770	94
615	20240422	104500	1544859640	18770	18790	18790	18770	175
616	20240422	104400	1541574700	18820	18780	18820	18770	30
617	20240422	104300	1541011170	18770	18740	18770	18740	65
618	20240422	104200	1539791450	18750	18750	18750	18750	0
619	20240422	104100	1539791450	18750	18750	18750	18750	1
620	20240422	104000	1539772700	18700	18700	18700	18700	189
621	20240422	103900	1536238400	18700	18740	18740	18700	505
622	20240422	103800	1526784160	18740	18760	18760	18740	673
623	20240422	103700	1514166620	18770	18780	18780	18770	136
624	20240422	103600	1511612550	18790	18780	18790	18750	352
625	20240422	103500	1505007890	18810	18770	18810	18770	24
626	20240422	103400	1504556650	18760	18760	18760	18760	36
627	20240422	103300	1503881290	18760	18760	18760	18760	147
628	20240422	103200	1501123570	18760	18790	18790	18760	12
629	20240422	103100	1500898390	18770	18820	18820	18770	20
630	20240422	103000	1500522850	18770	18840	18840	18770	561
631	20240422	102900	1489976480	18770	18770	18830	18750	772
632	20240422	102800	1475492330	18770	18840	18840	18770	668
633	20240422	102700	1462938020	18850	18850	18850	18820	90
634	20240422	102600	1461242360	18820	18870	18870	18820	300
635	20240422	102500	1455587940	18870	18860	18870	18860	48
636	20240422	102400	1454682380	18860	18860	18860	18860	2
637	20240422	102300	1454644660	18860	18870	18870	18840	236
638	20240422	102200	1450198240	18870	18850	18870	18850	150
639	20240422	102100	1447370440	18840	18840	18850	18840	15
640	20240422	102000	1447087730	18840	18840	18850	18840	46
641	20240422	101900	1446220940	18850	18880	18880	18850	107
642	20240422	101800	1444200920	18870	18880	18880	18840	189
643	20240422	101700	1440637130	18870	18870	18870	18870	6
644	20240422	101600	1440523910	18870	18880	18880	18860	164
645	20240422	101500	1437429180	18900	18920	18920	18880	913
646	20240422	101400	1420178710	18940	18990	18990	18940	202
647	20240422	101300	1416352410	18990	18990	19000	18940	1349
648	20240422	101200	1390746400	18990	18970	18990	18970	190
649	20240422	101100	1387140160	18960	18960	18960	18920	181
650	20240422	101000	1383710000	18960	18920	18960	18920	353
651	20240422	100900	1377027160	18920	18870	18920	18870	720
652	20240422	100800	1363413600	18870	18840	18870	18840	432
653	20240422	100700	1355270830	18840	18850	18850	18830	53
654	20240422	100600	1354272140	18850	18820	18850	18820	187
655	20240422	100500	1350749430	18850	18840	18850	18800	560
656	20240422	100400	1340201510	18840	18860	18860	18780	144
657	20240422	100300	1337488110	18860	18720	18870	18720	1125
658	20240422	100200	1316369670	18720	18730	18750	18720	788
659	20240422	100100	1301603100	18700	18660	18700	18660	191
660	20240422	100000	1298038600	18660	18700	18700	18660	541
661	20240422	095900	1287935240	18700	18700	18700	18680	776
662	20240422	095800	1273429950	18700	18750	18750	18700	770
663	20240422	095700	1259020790	18750	18750	18770	18750	379
664	20240422	095600	1251910900	18760	18760	18760	18750	29
665	20240422	095500	1251366890	18730	18750	18770	18730	411
666	20240422	095400	1243659800	18770	18750	18780	18750	244
667	20240422	095300	1239083110	18750	18700	18750	18690	1113
668	20240422	095200	1218236070	18710	18700	18720	18690	75
669	20240422	095100	1216832890	18720	18670	18730	18660	328
670	20240422	095000	1210702650	18660	18690	18730	18620	2941
671	20240422	094900	1155812090	18690	18740	18740	18670	836
672	20240422	094800	1140193120	18690	18720	18740	18680	196
673	20240422	094700	1136526920	18680	18720	18730	18680	661
674	20240422	094600	1124157210	18660	18720	18720	18650	1217
675	20240422	094500	1101446990	18720	18680	18720	18660	668
676	20240422	094400	1088974960	18670	18710	18720	18670	948
677	20240422	094300	1071266110	18710	18720	18730	18690	273
678	20240422	094200	1066156110	18720	18720	18720	18670	169
679	20240422	094100	1062994040	18660	18660	18750	18650	604
680	20240422	094000	1051716730	18650	18630	18650	18610	243
681	20240422	093900	1047189590	18610	18660	18700	18570	3684
682	20240422	093800	978678040	18650	18720	18750	18650	1587
683	20240422	093700	949015930	18740	18700	18750	18700	1107
684	20240422	093600	928309650	18700	18870	18870	18700	5148
685	20240422	093500	831603170	18860	18890	18920	18850	352
686	20240422	093400	824965490	18920	18870	18920	18870	22
687	20240422	093300	824550000	18840	18910	18920	18840	1451
688	20240422	093200	797180920	18920	18840	18920	18840	589
689	20240422	093100	786073640	18840	18950	18950	18830	937
690	20240422	093000	768401050	18950	18860	18950	18860	151
691	20240422	092900	765552250	18860	18910	19020	18860	3015
692	20240422	092800	708563560	18910	19010	19030	18910	4141
693	20240422	092700	629983660	19010	19110	19110	19010	1393
694	20240422	092600	603449730	19130	19080	19130	19080	196
695	20240422	092500	599701410	19080	19120	19130	19080	390
696	20240422	092400	592254310	19110	19300	19300	19110	4531
697	20240422	092300	505397080	19250	19270	19270	19250	1118
698	20240422	092200	483865310	19300	19310	19310	19270	121
699	20240422	092100	481530200	19310	19290	19310	19290	656
700	20240422	092000	468869880	19300	19270	19300	19250	514
701	20240422	091900	458960180	19260	19300	19320	19260	255
702	20240422	091800	454044070	19300	19300	19300	19200	894
703	20240422	091700	436838590	19260	19170	19340	19170	1609
704	20240422	091600	405912510	19170	19160	19170	19160	255
705	20240422	091500	401026660	19150	19220	19220	19150	1261
706	20240422	091400	376853980	19160	19210	19230	19160	1588
707	20240422	091300	346394370	19210	19220	19220	19210	99
708	20240422	091200	344492550	19220	19250	19250	19220	271
709	20240422	091100	339277520	19250	19200	19250	19200	349
710	20240422	091000	332570460	19200	19120	19200	19120	433
711	20240422	090900	324272150	19120	19170	19220	19100	1402
712	20240422	090800	297443370	19150	19170	19230	19150	1055
713	20240422	090700	277226120	19170	19230	19250	19140	1489
714	20240422	090600	248624270	19230	19230	19230	19160	708
715	20240422	090500	235047270	19160	19190	19230	19160	1356
716	20240422	090400	209040450	19190	19250	19250	19190	1115
717	20240422	090300	187626380	19250	19260	19350	19230	1618
718	20240422	090200	156468630	19380	19270	19410	19160	2065
719	20240422	090100	116498570	19170	19270	19270	19150	1324
720	20240422	090000	91108030	19270	19350	19350	19270	4626