KissMeData/099190/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200600	2827477190	18760	18760	18760	18760	8700
3	20240422	200500	2827477190	18760	18760	18760	18760	0
4	20240422	200400	2827477190	18760	18760	18760	18760	0
5	20240422	200300	2827477190	18760	18760	18760	18760	0
6	20240422	200200	2827477190	18760	18760	18760	18760	0
7	20240422	200100	2827477190	18760	18760	18760	18760	0
8	20240422	200000	2827477190	18760	18760	18760	18760	0
9	20240422	195900	2827477190	18760	18760	18760	18760	0
10	20240422	195800	2827477190	18760	18760	18760	18760	0
11	20240422	195700	2827477190	18760	18760	18760	18760	0
12	20240422	195600	2827477190	18760	18760	18760	18760	0
13	20240422	195500	2827477190	18760	18760	18760	18760	0
14	20240422	195400	2827477190	18760	18760	18760	18760	0
15	20240422	195300	2827477190	18760	18760	18760	18760	0
16	20240422	195200	2827477190	18760	18760	18760	18760	0
17	20240422	195100	2827477190	18760	18760	18760	18760	0
18	20240422	195000	2827477190	18760	18760	18760	18760	0
19	20240422	194900	2827477190	18760	18760	18760	18760	0
20	20240422	194800	2827477190	18760	18760	18760	18760	0
21	20240422	194700	2827477190	18760	18760	18760	18760	0
22	20240422	194600	2827477190	18760	18760	18760	18760	0
23	20240422	194500	2827477190	18760	18760	18760	18760	0
24	20240422	194400	2827477190	18760	18760	18760	18760	0
25	20240422	194300	2827477190	18760	18760	18760	18760	0
26	20240422	194200	2827477190	18760	18760	18760	18760	0
27	20240422	194100	2827477190	18760	18760	18760	18760	0
28	20240422	194000	2827477190	18760	18760	18760	18760	0
29	20240422	193900	2827477190	18760	18760	18760	18760	0
30	20240422	193800	2827477190	18760	18760	18760	18760	0
31	20240422	193700	2827477190	18760	18760	18760	18760	0
32	20240422	193600	2827477190	18760	18760	18760	18760	8700
33	20240422	193500	2827477190	18760	18760	18760	18760	0
34	20240422	193400	2827477190	18760	18760	18760	18760	0
35	20240422	193300	2827477190	18760	18760	18760	18760	0
36	20240422	193200	2827477190	18760	18760	18760	18760	0
37	20240422	193100	2827477190	18760	18760	18760	18760	0
38	20240422	193000	2827477190	18760	18760	18760	18760	0
39	20240422	192900	2827477190	18760	18760	18760	18760	0
40	20240422	192800	2827477190	18760	18760	18760	18760	0
41	20240422	192700	2827477190	18760	18760	18760	18760	0
42	20240422	192600	2827477190	18760	18760	18760	18760	0
43	20240422	192500	2827477190	18760	18760	18760	18760	0
44	20240422	192400	2827477190	18760	18760	18760	18760	0
45	20240422	192300	2827477190	18760	18760	18760	18760	0
46	20240422	192200	2827477190	18760	18760	18760	18760	0
47	20240422	192100	2827477190	18760	18760	18760	18760	0
48	20240422	192000	2827477190	18760	18760	18760	18760	0
49	20240422	191900	2827477190	18760	18760	18760	18760	0
50	20240422	191800	2827477190	18760	18760	18760	18760	0
51	20240422	191700	2827477190	18760	18760	18760	18760	0
52	20240422	191600	2827477190	18760	18760	18760	18760	0
53	20240422	191500	2827477190	18760	18760	18760	18760	0
54	20240422	191400	2827477190	18760	18760	18760	18760	0
55	20240422	191300	2827477190	18760	18760	18760	18760	0
56	20240422	191200	2827477190	18760	18760	18760	18760	0
57	20240422	191100	2827477190	18760	18760	18760	18760	0
58	20240422	191000	2827477190	18760	18760	18760	18760	0
59	20240422	190900	2827477190	18760	18760	18760	18760	0
60	20240422	190800	2827477190	18760	18760	18760	18760	0
61	20240422	190700	2827477190	18760	18760	18760	18760	0
62	20240422	190600	2827477190	18760	18760	18760	18760	8700
63	20240422	190500	2827477190	18760	18760	18760	18760	0
64	20240422	190400	2827477190	18760	18760	18760	18760	0
65	20240422	190300	2827477190	18760	18760	18760	18760	0
66	20240422	190200	2827477190	18760	18760	18760	18760	0
67	20240422	190100	2827477190	18760	18760	18760	18760	0
68	20240422	190000	2827477190	18760	18760	18760	18760	0
69	20240422	185900	2827477190	18760	18760	18760	18760	0
70	20240422	185800	2827477190	18760	18760	18760	18760	0
71	20240422	185700	2827477190	18760	18760	18760	18760	0
72	20240422	185600	2827477190	18760	18760	18760	18760	0
73	20240422	185500	2827477190	18760	18760	18760	18760	0
74	20240422	185400	2827477190	18760	18760	18760	18760	0
75	20240422	185300	2827477190	18760	18760	18760	18760	0
76	20240422	185200	2827477190	18760	18760	18760	18760	0
77	20240422	185100	2827477190	18760	18760	18760	18760	0
78	20240422	185000	2827477190	18760	18760	18760	18760	0
79	20240422	184900	2827477190	18760	18760	18760	18760	0
80	20240422	184800	2827477190	18760	18760	18760	18760	0
81	20240422	184700	2827477190	18760	18760	18760	18760	0
82	20240422	184600	2827477190	18760	18760	18760	18760	0
83	20240422	184500	2827477190	18760	18760	18760	18760	0
84	20240422	184400	2827477190	18760	18760	18760	18760	0
85	20240422	184300	2827477190	18760	18760	18760	18760	0
86	20240422	184200	2827477190	18760	18760	18760	18760	0
87	20240422	184100	2827477190	18760	18760	18760	18760	0
88	20240422	184000	2827477190	18760	18760	18760	18760	0
89	20240422	183900	2827477190	18760	18760	18760	18760	0
90	20240422	183800	2827477190	18760	18760	18760	18760	0
91	20240422	183700	2827477190	18760	18760	18760	18760	0
92	20240422	183600	2827477190	18760	18760	18760	18760	8700
93	20240422	183500	2827477190	18760	18760	18760	18760	0
94	20240422	183400	2827477190	18760	18760	18760	18760	0
95	20240422	183300	2827477190	18760	18760	18760	18760	0
96	20240422	183200	2827477190	18760	18760	18760	18760	0
97	20240422	183100	2827477190	18760	18760	18760	18760	0
98	20240422	183000	2827477190	18760	18760	18760	18760	0
99	20240422	182900	2827477190	18760	18760	18760	18760	0
100	20240422	182800	2827477190	18760	18760	18760	18760	0
101	20240422	182700	2827477190	18760	18760	18760	18760	0
102	20240422	182600	2827477190	18760	18760	18760	18760	0
103	20240422	182500	2827477190	18760	18760	18760	18760	0
104	20240422	182400	2827477190	18760	18760	18760	18760	0
105	20240422	182300	2827477190	18760	18760	18760	18760	0
106	20240422	182200	2827477190	18760	18760	18760	18760	0
107	20240422	182100	2827477190	18760	18760	18760	18760	0
108	20240422	182000	2827477190	18760	18760	18760	18760	0
109	20240422	181900	2827477190	18760	18760	18760	18760	0
110	20240422	181800	2827477190	18760	18760	18760	18760	0
111	20240422	181700	2827477190	18760	18760	18760	18760	0
112	20240422	181600	2827477190	18760	18760	18760	18760	0
113	20240422	181500	2827477190	18760	18760	18760	18760	0
114	20240422	181400	2827477190	18760	18760	18760	18760	0
115	20240422	181300	2827477190	18760	18760	18760	18760	0
116	20240422	181200	2827477190	18760	18760	18760	18760	0
117	20240422	181100	2827477190	18760	18760	18760	18760	0
118	20240422	181000	2827477190	18760	18760	18760	18760	0
119	20240422	180900	2827477190	18760	18760	18760	18760	0
120	20240422	180800	2827477190	18760	18760	18760	18760	0
121	20240422	180700	2827477190	18760	18760	18760	18760	0
122	20240422	180600	2827477190	18760	18760	18760	18760	8700
123	20240422	180500	2827477190	18760	18760	18760	18760	0
124	20240422	180400	2827477190	18760	18760	18760	18760	0
125	20240422	180300	2827477190	18760	18760	18760	18760	0
126	20240422	180200	2827477190	18760	18760	18760	18760	0
127	20240422	180100	2827477190	18760	18760	18760	18760	0
128	20240422	180000	2827477190	18760	18760	18760	18760	0
129	20240422	175900	2827477190	18760	18760	18760	18760	0
130	20240422	175800	2827477190	18760	18760	18760	18760	0
131	20240422	175700	2827477190	18760	18760	18760	18760	0
132	20240422	175600	2827477190	18760	18760	18760	18760	0
133	20240422	175500	2827477190	18760	18760	18760	18760	0
134	20240422	175400	2827477190	18760	18760	18760	18760	0
135	20240422	175300	2827477190	18760	18760	18760	18760	0
136	20240422	175200	2827477190	18760	18760	18760	18760	0
137	20240422	175100	2827477190	18760	18760	18760	18760	0
138	20240422	175000	2827477190	18760	18760	18760	18760	0
139	20240422	174900	2827477190	18760	18760	18760	18760	0
140	20240422	174800	2827477190	18760	18760	18760	18760	0
141	20240422	174700	2827477190	18760	18760	18760	18760	0
142	20240422	174600	2827477190	18760	18760	18760	18760	0
143	20240422	174500	2827477190	18760	18760	18760	18760	0
144	20240422	174400	2827477190	18760	18760	18760	18760	0
145	20240422	174300	2827477190	18760	18760	18760	18760	0
146	20240422	174200	2827477190	18760	18760	18760	18760	0
147	20240422	174100	2827477190	18760	18760	18760	18760	0
148	20240422	174000	2827477190	18760	18760	18760	18760	0
149	20240422	173900	2827477190	18760	18760	18760	18760	0
150	20240422	173800	2827477190	18760	18760	18760	18760	0
151	20240422	173700	2827477190	18760	18760	18760	18760	0
152	20240422	173600	2827477190	18760	18760	18760	18760	8700
153	20240422	173500	2827477190	18760	18760	18760	18760	0
154	20240422	173400	2827477190	18760	18760	18760	18760	0
155	20240422	173300	2827477190	18760	18760	18760	18760	0
156	20240422	173200	2827477190	18760	18760	18760	18760	0
157	20240422	173100	2827477190	18760	18760	18760	18760	0
158	20240422	173000	2827477190	18760	18760	18760	18760	0
159	20240422	172900	2827477190	18760	18760	18760	18760	0
160	20240422	172800	2827477190	18760	18760	18760	18760	0
161	20240422	172700	2827477190	18760	18760	18760	18760	0
162	20240422	172600	2827477190	18760	18760	18760	18760	0
163	20240422	172500	2827477190	18760	18760	18760	18760	0
164	20240422	172400	2827477190	18760	18760	18760	18760	0
165	20240422	172300	2827477190	18760	18760	18760	18760	0
166	20240422	172200	2827477190	18760	18760	18760	18760	0
167	20240422	172100	2827477190	18760	18760	18760	18760	0
168	20240422	172000	2827477190	18760	18760	18760	18760	0
169	20240422	171900	2827477190	18760	18760	18760	18760	0
170	20240422	171800	2827477190	18760	18760	18760	18760	0
171	20240422	171700	2827477190	18760	18760	18760	18760	0
172	20240422	171600	2827477190	18760	18760	18760	18760	0
173	20240422	171500	2827477190	18760	18760	18760	18760	0
174	20240422	171400	2827477190	18760	18760	18760	18760	0
175	20240422	171300	2827477190	18760	18760	18760	18760	0
176	20240422	171200	2827477190	18760	18760	18760	18760	0
177	20240422	171100	2827477190	18760	18760	18760	18760	0
178	20240422	171000	2827477190	18760	18760	18760	18760	0
179	20240422	170900	2827477190	18760	18760	18760	18760	0
180	20240422	170800	2827477190	18760	18760	18760	18760	0
181	20240422	170700	2827477190	18760	18760	18760	18760	0
182	20240422	170600	2827477190	18760	18760	18760	18760	8700
183	20240422	170500	2827477190	18760	18760	18760	18760	0
184	20240422	170400	2827477190	18760	18760	18760	18760	0
185	20240422	170300	2827477190	18760	18760	18760	18760	0
186	20240422	170200	2827477190	18760	18760	18760	18760	0
187	20240422	170100	2827477190	18760	18760	18760	18760	0
188	20240422	170000	2827477190	18760	18760	18760	18760	0
189	20240422	165900	2827477190	18760	18760	18760	18760	0
190	20240422	165800	2827477190	18760	18760	18760	18760	0
191	20240422	165700	2827477190	18760	18760	18760	18760	0
192	20240422	165600	2827477190	18760	18760	18760	18760	0
193	20240422	165500	2827477190	18760	18760	18760	18760	0
194	20240422	165400	2827477190	18760	18760	18760	18760	0
195	20240422	165300	2827477190	18760	18760	18760	18760	0
196	20240422	165200	2827477190	18760	18760	18760	18760	0
197	20240422	165100	2827477190	18760	18760	18760	18760	0
198	20240422	165000	2827477190	18760	18760	18760	18760	0
199	20240422	164900	2827477190	18760	18760	18760	18760	0
200	20240422	164800	2827477190	18760	18760	18760	18760	0
201	20240422	164700	2827477190	18760	18760	18760	18760	0
202	20240422	164600	2827477190	18760	18760	18760	18760	0
203	20240422	164500	2827477190	18760	18760	18760	18760	0
204	20240422	164400	2827477190	18760	18760	18760	18760	0
205	20240422	164300	2827477190	18760	18760	18760	18760	0
206	20240422	164200	2827477190	18760	18760	18760	18760	0
207	20240422	164100	2827477190	18760	18760	18760	18760	0
208	20240422	164000	2827477190	18760	18760	18760	18760	0
209	20240422	163900	2827477190	18760	18760	18760	18760	0
210	20240422	163800	2827477190	18760	18760	18760	18760	0
211	20240422	163700	2827477190	18760	18760	18760	18760	0
212	20240422	163600	2827477190	18760	18760	18760	18760	8700
213	20240422	163500	2827477190	18760	18760	18760	18760	0
214	20240422	163400	2827477190	18760	18760	18760	18760	0
215	20240422	163300	2827477190	18760	18760	18760	18760	0
216	20240422	163200	2827477190	18760	18760	18760	18760	0
217	20240422	163100	2827477190	18760	18760	18760	18760	0
218	20240422	163000	2827477190	18760	18760	18760	18760	0
219	20240422	162900	2827477190	18760	18760	18760	18760	0
220	20240422	162800	2827477190	18760	18760	18760	18760	0
221	20240422	162700	2827477190	18760	18760	18760	18760	0
222	20240422	162600	2827477190	18760	18760	18760	18760	0
223	20240422	162500	2827477190	18760	18760	18760	18760	0
224	20240422	162400	2827477190	18760	18760	18760	18760	0
225	20240422	162300	2827477190	18760	18760	18760	18760	0
226	20240422	162200	2827477190	18760	18760	18760	18760	0
227	20240422	162100	2827477190	18760	18760	18760	18760	0
228	20240422	162000	2827477190	18760	18760	18760	18760	0
229	20240422	161900	2827477190	18760	18760	18760	18760	0
230	20240422	161800	2827477190	18760	18760	18760	18760	0
231	20240422	161700	2827477190	18760	18760	18760	18760	0
232	20240422	161600	2827477190	18760	18760	18760	18760	0
233	20240422	161500	2827477190	18760	18760	18760	18760	0
234	20240422	161400	2827477190	18760	18760	18760	18760	0
235	20240422	161300	2827477190	18760	18760	18760	18760	0
236	20240422	161200	2827477190	18760	18760	18760	18760	0
237	20240422	161100	2827477190	18760	18760	18760	18760	0
238	20240422	161000	2827477190	18760	18760	18760	18760	0
239	20240422	160900	2827477190	18760	18760	18760	18760	0
240	20240422	160800	2827477190	18760	18760	18760	18760	0
241	20240422	160700	2827477190	18760	18760	18760	18760	0
242	20240422	160600	2827477190	18760	18760	18760	18760	8700
243	20240422	160500	2827477190	18760	18760	18760	18760	0
244	20240422	160400	2827477190	18760	18760	18760	18760	0
245	20240422	160300	2827477190	18760	18760	18760	18760	0
246	20240422	160200	2827477190	18760	18760	18760	18760	0
247	20240422	160100	2827477190	18760	18760	18760	18760	0
248	20240422	160000	2827477190	18760	18760	18760	18760	0
249	20240422	155900	2827477190	18760	18760	18760	18760	0
250	20240422	155800	2827477190	18760	18760	18760	18760	0
251	20240422	155700	2827477190	18760	18760	18760	18760	0
252	20240422	155600	2827477190	18760	18760	18760	18760	0
253	20240422	155500	2827477190	18760	18760	18760	18760	0
254	20240422	155400	2827477190	18760	18760	18760	18760	0
255	20240422	155300	2827477190	18760	18760	18760	18760	0
256	20240422	155200	2827477190	18760	18760	18760	18760	0
257	20240422	155100	2827477190	18760	18760	18760	18760	0
258	20240422	155000	2827477190	18760	18760	18760	18760	0
259	20240422	154900	2827477190	18760	18760	18760	18760	0
260	20240422	154800	2827477190	18760	18760	18760	18760	0
261	20240422	154700	2827477190	18760	18760	18760	18760	0
262	20240422	154600	2827477190	18760	18760	18760	18760	0
263	20240422	154500	2827477190	18760	18760	18760	18760	0
264	20240422	154400	2827477190	18760	18760	18760	18760	0
265	20240422	154300	2827477190	18760	18760	18760	18760	0
266	20240422	154200	2827477190	18760	18760	18760	18760	0
267	20240422	154100	2827477190	18760	18760	18760	18760	0
268	20240422	154000	2827477190	18760	18760	18760	18760	0
269	20240422	153900	2827477190	18760	18760	18760	18760	0
270	20240422	153800	2827477190	18760	18760	18760	18760	0
271	20240422	153700	2827477190	18760	18760	18760	18760	0
272	20240422	153600	2827477190	18760	18760	18760	18760	8700
273	20240422	153500	2827477190	18760	18760	18760	18760	0
274	20240422	153400	2827477190	18760	18760	18760	18760	0
275	20240422	153300	2827477190	18760	18760	18760	18760	0
276	20240422	153200	2827477190	18760	18760	18760	18760	0
277	20240422	153100	2827477190	18760	18760	18760	18760	0
278	20240422	153000	2827477190	18760	18760	18760	18760	8700
279	20240422	152900	2664265190	18760	18760	18760	18760	0
280	20240422	152800	2664265190	18760	18760	18760	18760	0
281	20240422	152700	2664265190	18760	18760	18760	18760	0
282	20240422	152600	2664265190	18760	18760	18760	18760	0
283	20240422	152500	2664265190	18760	18760	18760	18760	0
284	20240422	152400	2664265190	18760	18760	18760	18760	0
285	20240422	152300	2664265190	18760	18760	18760	18760	0
286	20240422	152200	2664265190	18760	18760	18760	18760	0
287	20240422	152100	2664265190	18760	18760	18760	18760	0
288	20240422	152000	2664265190	18760	18760	18760	18760	0
289	20240422	151900	2664265190	18760	18750	18790	18750	524
290	20240422	151800	2654436390	18740	18760	18760	18740	292
291	20240422	151700	2648963670	18750	18790	18790	18750	236
292	20240422	151600	2644533410	18760	18770	18790	18750	729
293	20240422	151500	2630845310	18780	18780	18780	18770	424
294	20240422	151400	2622886360	18770	18810	18810	18770	213
295	20240422	151300	2618887370	18810	18810	18810	18810	140
296	20240422	151200	2616253970	18810	18820	18820	18810	480
297	20240422	151100	2607220920	18830	18820	18830	18820	206
298	20240422	151000	2603343990	18820	18820	18820	18820	425
299	20240422	150900	2595345490	18820	18820	18830	18820	415
300	20240422	150800	2587533160	18820	18830	18830	18820	380
301	20240422	150700	2580380640	18820	18820	18820	18820	23
302	20240422	150600	2579947780	18820	18820	18830	18820	39
303	20240422	150500	2579213790	18820	18830	18830	18820	188
304	20240422	150400	2575675040	18820	18820	18830	18820	162
305	20240422	150300	2572624850	18830	18820	18830	18820	291
306	20240422	150200	2567147130	18820	18830	18830	18820	199
307	20240422	150100	2563401090	18830	18820	18830	18820	279
308	20240422	150000	2558149790	18820	18820	18820	18810	168
309	20240422	145900	2554989120	18820	18800	18820	18800	571
310	20240422	145800	2544252640	18800	18800	18800	18800	186
311	20240422	145700	2540755840	18790	18790	18790	18790	48
312	20240422	145600	2539853920	18800	18800	18800	18800	1
313	20240422	145500	2539835120	18800	18780	18800	18780	119
314	20240422	145400	2537598920	18790	18800	18800	18790	94
315	20240422	145300	2535832370	18800	18800	18800	18800	0
316	20240422	145200	2535832370	18800	18800	18800	18800	22
317	20240422	145100	2535418770	18800	18800	18800	18800	0
318	20240422	145000	2535418770	18800	18790	18800	18790	208
319	20240422	144900	2531510420	18790	18780	18790	18780	342
320	20240422	144800	2525086140	18770	18770	18770	18770	478
321	20240422	144700	2516114080	18760	18760	18760	18760	119
322	20240422	144600	2513881640	18750	18750	18750	18750	32
323	20240422	144500	2513281640	18760	18760	18760	18760	154
324	20240422	144400	2510392600	18760	18760	18760	18760	0
325	20240422	144300	2510392600	18760	18750	18760	18740	167
326	20240422	144200	2507261810	18750	18750	18750	18750	0
327	20240422	144100	2507261810	18750	18750	18750	18750	10
328	20240422	144000	2507074310	18760	18760	18760	18760	0
329	20240422	143900	2507074310	18760	18760	18760	18760	57
330	20240422	143800	2506004990	18760	18770	18770	18760	119
331	20240422	143700	2503772360	18770	18770	18770	18770	0
332	20240422	143600	2503772360	18770	18760	18770	18760	548
333	20240422	143500	2493490470	18760	18760	18760	18760	149
334	20240422	143400	2490695230	18770	18770	18770	18770	0
335	20240422	143300	2490695230	18770	18760	18770	18760	103
336	20240422	143200	2488762450	18760	18760	18760	18730	842
337	20240422	143100	2472974960	18760	18750	18760	18750	97
338	20240422	143000	2471156010	18750	18750	18750	18750	13
339	20240422	142900	2470912260	18740	18750	18750	18740	39
340	20240422	142800	2470181390	18750	18750	18750	18750	333
341	20240422	142700	2463937640	18750	18750	18750	18750	0
342	20240422	142600	2463937640	18750	18750	18750	18750	0
343	20240422	142500	2463937640	18750	18740	18760	18740	763
344	20240422	142400	2449633820	18750	18740	18750	18740	1023
345	20240422	142300	2430452590	18700	18700	18700	18700	99
346	20240422	142200	2428601290	18740	18730	18750	18700	1922
347	20240422	142100	2392614550	18750	18760	18770	18750	790
348	20240422	142000	2377800460	18770	18720	18780	18720	434
349	20240422	141900	2369653970	18780	18750	18780	18730	1220
350	20240422	141800	2346784860	18750	18750	18750	18750	100
351	20240422	141700	2344909860	18750	18760	18760	18750	13
352	20240422	141600	2344666010	18770	18780	18800	18770	427
353	20240422	141500	2336639600	18780	18780	18780	18780	9
354	20240422	141400	2336470580	18780	18710	18780	18710	195
355	20240422	141300	2332818700	18710	18780	18780	18710	1908
356	20240422	141200	2297044210	18800	18780	18800	18780	330
357	20240422	141100	2290840930	18780	18790	18790	18780	147
358	20240422	141000	2288079280	18790	18780	18790	18780	88
359	20240422	140900	2286426500	18780	18790	18790	18780	72
360	20240422	140800	2285074100	18810	18800	18810	18780	861
361	20240422	140700	2268888960	18790	18790	18800	18790	48
362	20240422	140600	2267987030	18790	18790	18790	18790	4
363	20240422	140500	2267911870	18790	18800	18800	18790	45
364	20240422	140400	2267066190	18800	18810	18830	18800	409
365	20240422	140300	2259369780	18820	18810	18820	18800	200
366	20240422	140200	2255607560	18820	18820	18820	18810	136
367	20240422	140100	2253048930	18820	18820	18820	18820	0
368	20240422	140000	2253048930	18820	18820	18840	18800	458
369	20240422	135900	2244424630	18820	18820	18820	18820	0
370	20240422	135800	2244424630	18820	18820	18820	18820	3
371	20240422	135700	2244368170	18780	18790	18790	18780	48
372	20240422	135600	2243466580	18800	18800	18840	18800	719
373	20240422	135500	2229936650	18800	18800	18800	18800	1
374	20240422	135400	2229917850	18810	18810	18830	18810	63
375	20240422	135300	2228731640	18840	18810	18840	18810	5
376	20240422	135200	2228637470	18840	18810	18840	18810	528
377	20240422	135100	2218694300	18810	18810	18810	18810	6
378	20240422	135000	2218581440	18810	18820	18820	18810	61
379	20240422	134900	2217433440	18820	18830	18830	18820	133
380	20240422	134800	2214929640	18800	18830	18840	18800	419
381	20240422	134700	2207037000	18830	18820	18830	18820	7
382	20240422	134600	2206905200	18830	18830	18830	18830	3
383	20240422	134500	2206848710	18830	18830	18830	18810	111
384	20240422	134400	2204758900	18840	18790	18850	18790	391
385	20240422	134300	2197406840	18770	18780	18780	18770	3
386	20240422	134200	2197350520	18770	18790	18790	18770	79
387	20240422	134100	2195867290	18810	18810	18810	18810	19
388	20240422	134000	2195509900	18810	18790	18850	18790	1924
389	20240422	133900	2159310710	18780	18780	18780	18780	62
390	20240422	133800	2158146350	18800	18790	18800	18790	105
391	20240422	133700	2156172910	18790	18790	18790	18790	0
392	20240422	133600	2156172910	18790	18800	18800	18790	361
393	20240422	133500	2149386120	18780	18810	18810	18780	257
394	20240422	133400	2144553930	18810	18810	18810	18800	73
395	20240422	133300	2143181290	18780	18800	18800	18780	5
396	20240422	133200	2143087350	18790	18780	18810	18780	523
397	20240422	133100	2133256110	18770	18790	18790	18770	51
398	20240422	133000	2132298090	18810	18810	18810	18810	0
399	20240422	132900	2132298090	18810	18810	18810	18810	0
400	20240422	132800	2132298090	18810	18780	18810	18780	1380
401	20240422	132700	2106356600	18780	18790	18790	18780	28
402	20240422	132600	2105830710	18790	18790	18790	18790	25
403	20240422	132500	2105360960	18780	18780	18780	18770	1148
404	20240422	132400	2083802490	18780	18770	18780	18770	1218
405	20240422	132300	2060930300	18770	18770	18770	18770	70
406	20240422	132200	2059616400	18770	18750	18780	18750	1086
407	20240422	132100	2039226520	18750	18750	18750	18750	0
408	20240422	132000	2039226520	18750	18760	18770	18750	399
409	20240422	131900	2031739730	18770	18770	18770	18770	4
410	20240422	131800	2031664650	18770	18770	18770	18770	236
411	20240422	131700	2027234930	18760	18770	18770	18730	125
412	20240422	131600	2024890750	18770	18730	18770	18730	931
413	20240422	131500	2007438470	18730	18730	18730	18730	36
414	20240422	131400	2006764190	18730	18770	18770	18730	221
415	20240422	131300	2002618280	18730	18730	18730	18730	0
416	20240422	131200	2002618280	18730	18770	18770	18730	389
417	20240422	131100	1995316870	18770	18740	18770	18740	1124
418	20240422	131000	1974231660	18730	18730	18730	18730	0
419	20240422	130900	1974231660	18730	18730	18730	18730	5
420	20240422	130800	1974138010	18740	18740	18740	18740	389
421	20240422	130700	1966848150	18740	18740	18740	18740	40
422	20240422	130600	1966098550	18750	18750	18750	18750	94
423	20240422	130500	1964336050	18750	18750	18750	18750	59
424	20240422	130400	1963229800	18760	18730	18760	18730	395
425	20240422	130300	1955821590	18710	18740	18740	18710	52
426	20240422	130200	1954848640	18700	18700	18700	18700	156
427	20240422	130100	1951931440	18700	18730	18730	18700	2620
428	20240422	130000	1902906270	18730	18740	18750	18730	725
429	20240422	125900	1889319810	18740	18740	18740	18740	10
430	20240422	125800	1889132410	18740	18750	18760	18740	21
431	20240422	125700	1888738490	18760	18730	18760	18730	102
432	20240422	125600	1886825480	18760	18710	18760	18710	609
433	20240422	125500	1875409220	18710	18740	18740	18700	308
434	20240422	125400	1869648360	18740	18710	18740	18710	206
435	20240422	125300	1865792420	18760	18760	18760	18760	1
436	20240422	125200	1865773660	18710	18740	18770	18710	404
437	20240422	125100	1858196340	18750	18710	18750	18710	5
438	20240422	125000	1858102670	18760	18760	18760	18730	218
439	20240422	124900	1854013020	18760	18730	18770	18700	4530
440	20240422	124800	1769175050	18710	18730	18730	18710	472
441	20240422	124700	1760334710	18720	18720	18720	18720	35
442	20240422	124600	1759679510	18720	18720	18720	18720	151
443	20240422	124500	1756852790	18730	18710	18730	18710	11
444	20240422	124400	1756646960	18710	18720	18720	18710	668
445	20240422	124300	1744142410	18720	18720	18720	18720	1
446	20240422	124200	1744123690	18720	18720	18720	18720	31
447	20240422	124100	1743543370	18720	18720	18720	18720	1
448	20240422	124000	1743524650	18730	18710	18730	18700	431
449	20240422	123900	1735455670	18710	18710	18710	18700	169
450	20240422	123800	1732294690	18700	18670	18700	18670	666
451	20240422	123700	1719849640	18650	18650	18650	18650	20
452	20240422	123600	1719476640	18650	18640	18650	18630	322
453	20240422	123500	1713474540	18640	18640	18640	18640	10
454	20240422	123400	1713288140	18650	18650	18650	18650	59
455	20240422	123300	1712187790	18670	18660	18670	18660	116
456	20240422	123200	1710023170	18660	18660	18660	18660	178
457	20240422	123100	1706701690	18670	18670	18670	18670	0
458	20240422	123000	1706701690	18670	18670	18670	18670	1
459	20240422	122900	1706683020	18670	18680	18680	18670	187
460	20240422	122800	1703191630	18680	18680	18680	18680	0
461	20240422	122700	1703191630	18680	18680	18680	18680	123
462	20240422	122600	1700893990	18680	18690	18690	18680	122
463	20240422	122500	1698614810	18690	18660	18690	18660	441
464	20240422	122400	1690385390	18650	18650	18650	18650	68
465	20240422	122300	1689117190	18650	18620	18650	18620	1182
466	20240422	122200	1667098690	18610	18610	18610	18610	143
467	20240422	122100	1664437460	18600	18600	18600	18600	57
468	20240422	122000	1663377260	18610	18610	18610	18610	10
469	20240422	121900	1663191160	18620	18620	18620	18620	20
470	20240422	121800	1662818760	18620	18620	18620	18620	0
471	20240422	121700	1662818760	18620	18620	18620	18620	2
472	20240422	121600	1662781520	18600	18600	18600	18600	2
473	20240422	121500	1662744320	18600	18600	18600	18600	0
474	20240422	121400	1662744320	18600	18600	18630	18600	142
475	20240422	121300	1660101590	18610	18610	18610	18610	14
476	20240422	121200	1659841050	18630	18630	18630	18630	19
477	20240422	121100	1659487080	18630	18620	18630	18610	15
478	20240422	121000	1659207830	18610	18610	18610	18610	1
479	20240422	120900	1659189220	18610	18610	18610	18610	0
480	20240422	120800	1659189220	18610	18610	18610	18610	3
481	20240422	120700	1659133390	18610	18610	18610	18610	0
482	20240422	120600	1659133390	18610	18610	18610	18610	0
483	20240422	120500	1659133390	18610	18610	18610	18610	0
484	20240422	120400	1659133390	18610	18620	18620	18610	330
485	20240422	120300	1652990890	18610	18590	18610	18590	364
486	20240422	120200	1646219270	18590	18590	18590	18590	1
487	20240422	120100	1646200680	18590	18590	18590	18590	2
488	20240422	120000	1646163500	18560	18560	18560	18560	107
489	20240422	115900	1644177580	18560	18560	18570	18560	199
490	20240422	115800	1640483800	18560	18560	18560	18560	20
491	20240422	115700	1640112600	18600	18570	18600	18560	61
492	20240422	115600	1638980290	18560	18580	18580	18560	60
493	20240422	115500	1637866540	18580	18590	18590	18580	444
494	20240422	115400	1629612700	18590	18590	18590	18590	157
495	20240422	115300	1626694070	18600	18600	18600	18600	37
496	20240422	115200	1626005870	18590	18600	18600	18590	170
497	20240422	115100	1622844320	18610	18610	18610	18610	214
498	20240422	115000	1618861780	18610	18610	18610	18610	114
499	20240422	114900	1616740240	18610	18610	18610	18610	0
500	20240422	114800	1616740240	18610	18610	18610	18610	9
501	20240422	114700	1616572750	18630	18630	18630	18630	1
502	20240422	114600	1616554120	18610	18620	18620	18610	217
503	20240422	114500	1612514740	18620	18620	18620	18620	0
504	20240422	114400	1612514740	18620	18630	18630	18620	6
505	20240422	114300	1612402970	18620	18620	18630	18620	82
506	20240422	114200	1610876060	18620	18600	18630	18590	445
507	20240422	114100	1602596940	18590	18590	18590	18590	200
508	20240422	114000	1598878940	18590	18590	18590	18590	0
509	20240422	113900	1598878940	18590	18590	18590	18590	0
510	20240422	113800	1598878940	18590	18560	18590	18560	363
511	20240422	113700	1592139890	18590	18590	18590	18590	1
512	20240422	113600	1592121300	18590	18600	18600	18590	105
513	20240422	113500	1590169250	18600	18600	18600	18600	102
514	20240422	113400	1588272050	18600	18610	18610	18600	35
515	20240422	113300	1587620970	18610	18590	18610	18590	135
516	20240422	113200	1585110040	18590	18590	18590	18590	180
517	20240422	113100	1581763840	18590	18580	18590	18580	345
518	20240422	113000	1575350790	18580	18560	18580	18560	20
519	20240422	112900	1574979210	18560	18560	18560	18560	71
520	20240422	112800	1573661450	18570	18570	18570	18570	14
521	20240422	112700	1573401470	18570	18570	18570	18570	0
522	20240422	112600	1573401470	18570	18570	18570	18570	28
523	20240422	112500	1572881510	18590	18590	18590	18590	4
524	20240422	112400	1572807150	18590	18590	18590	18590	1
525	20240422	112300	1572788560	18590	18590	18590	18590	10
526	20240422	112200	1572602660	18590	18590	18590	18590	19
527	20240422	112100	1572249450	18580	18560	18580	18560	167
528	20240422	112000	1569149170	18540	18540	18540	18510	864
529	20240422	111900	1553132770	18510	18530	18530	18510	50
530	20240422	111800	1552206660	18540	18550	18560	18540	31
531	20240422	111700	1551631880	18530	18520	18530	18520	194
532	20240422	111600	1548038400	18520	18530	18530	18520	101
533	20240422	111500	1546167680	18530	18540	18540	18530	678
534	20240422	111400	1533599110	18540	18550	18550	18540	93
535	20240422	111300	1531874520	18550	18550	18570	18550	289
536	20240422	111200	1526513490	18570	18570	18570	18550	1189
537	20240422	111100	1504434920	18580	18640	18640	18580	1773
538	20240422	111000	1471437830	18640	18640	18650	18640	47
539	20240422	110900	1470561410	18650	18650	18650	18650	6
540	20240422	110800	1470449510	18660	18660	18660	18660	3
541	20240422	110700	1470393530	18660	18660	18660	18660	20
542	20240422	110600	1470020330	18650	18660	18660	18650	201
543	20240422	110500	1466271510	18670	18670	18670	18670	20
544	20240422	110400	1465898110	18670	18680	18680	18670	62
545	20240422	110300	1464740560	18680	18680	18720	18680	276
546	20240422	110200	1459580130	18680	18670	18680	18670	32
547	20240422	110100	1458982410	18670	18680	18680	18670	212
548	20240422	110000	1455022330	18680	18680	18680	18680	0
549	20240422	105900	1455022330	18680	18680	18680	18680	0
550	20240422	105800	1455022330	18680	18680	18680	18680	0
551	20240422	105700	1455022330	18680	18680	18680	18680	10
552	20240422	105600	1454835530	18710	18710	18710	18710	55
553	20240422	105500	1453806480	18720	18690	18720	18690	50
554	20240422	105400	1452871620	18620	18620	18620	18620	14
555	20240422	105300	1452610940	18620	18620	18620	18620	23
556	20240422	105200	1452182680	18620	18620	18620	18620	2
557	20240422	105100	1452145440	18620	18680	18680	18610	889
558	20240422	105000	1435569810	18700	18690	18700	18690	550
559	20240422	104900	1425284910	18680	18660	18680	18640	349
560	20240422	104800	1418770320	18670	18670	18670	18670	23
561	20240422	104700	1418340910	18670	18630	18670	18630	494
562	20240422	104600	1409133290	18620	18630	18630	18620	92
563	20240422	104500	1407420060	18620	18620	18620	18620	0
564	20240422	104400	1407420060	18620	18620	18620	18610	13
565	20240422	104300	1407178020	18610	18610	18610	18610	60
566	20240422	104200	1406061420	18610	18610	18610	18610	79
567	20240422	104100	1404591230	18610	18610	18610	18610	0
568	20240422	104000	1404591230	18610	18630	18630	18610	144
569	20240422	103900	1401910000	18630	18640	18640	18630	12
570	20240422	103800	1401686340	18630	18630	18630	18630	81
571	20240422	103700	1400177310	18640	18640	18640	18640	124
572	20240422	103600	1397865950	18640	18640	18640	18640	6
573	20240422	103500	1397754110	18630	18630	18630	18630	20
574	20240422	103400	1397381510	18640	18640	18640	18640	1
575	20240422	103300	1397362870	18630	18630	18630	18630	15
576	20240422	103200	1397083420	18630	18610	18630	18610	80
577	20240422	103100	1395594420	18590	18630	18630	18590	50
578	20240422	103000	1394663870	18630	18640	18640	18630	4
579	20240422	102900	1394589330	18640	18640	18640	18640	0
580	20240422	102800	1394589330	18640	18640	18640	18640	3
581	20240422	102700	1394533410	18640	18640	18640	18640	396
582	20240422	102600	1387151970	18640	18640	18640	18640	21
583	20240422	102500	1386760530	18640	18690	18690	18640	193
584	20240422	102400	1383156740	18700	18680	18700	18680	48
585	20240422	102300	1382259560	18690	18630	18690	18630	428
586	20240422	102200	1374282020	18620	18590	18620	18590	475
587	20240422	102100	1365447870	18550	18590	18590	18550	275
588	20240422	102000	1360337730	18620	18600	18620	18600	315
589	20240422	101900	1354476990	18600	18620	18620	18600	480
590	20240422	101800	1345548950	18600	18600	18630	18600	160
591	20240422	101700	1342572860	18600	18600	18600	18600	141
592	20240422	101600	1339950260	18600	18590	18600	18590	149
593	20240422	101500	1337179480	18600	18650	18650	18600	528
594	20240422	101400	1327343460	18660	18700	18700	18660	1946
595	20240422	101300	1290965410	18710	18720	18720	18710	40
596	20240422	101200	1290216670	18720	18720	18720	18720	8
597	20240422	101100	1290066910	18700	18700	18700	18700	0
598	20240422	101000	1290066910	18700	18740	18740	18700	313
599	20240422	100900	1284206350	18740	18730	18740	18730	81
600	20240422	100800	1282689200	18720	18700	18740	18700	3571
601	20240422	100700	1215833590	18690	18660	18690	18660	434
602	20240422	100600	1207728220	18700	18700	18700	18700	0
603	20240422	100500	1207728220	18700	18660	18700	18660	211
604	20240422	100400	1203790520	18700	18720	18720	18700	78
605	20240422	100300	1202330830	18650	18690	18700	18650	322
606	20240422	100200	1196312980	18690	18640	18690	18640	156
607	20240422	100100	1193400260	18690	18650	18690	18640	264
608	20240422	100000	1188476300	18650	18690	18690	18650	28
609	20240422	095900	1187953380	18650	18700	18700	18650	248
610	20240422	095800	1183323780	18700	18750	18750	18700	1273
611	20240422	095700	1159482650	18760	18740	18780	18740	2263
612	20240422	095600	1117010600	18710	18750	18750	18710	56
613	20240422	095500	1115962430	18760	18720	18760	18710	861
614	20240422	095400	1099827920	18720	18710	18720	18710	121
615	20240422	095300	1097563820	18660	18660	18660	18660	116
616	20240422	095200	1095399260	18700	18690	18700	18650	543
617	20240422	095100	1085246020	18640	18630	18690	18630	1583
618	20240422	095000	1055679820	18660	18630	18660	18630	2014
619	20240422	094900	1018104100	18640	18600	18640	18600	58
620	20240422	094800	1017024490	18600	18550	18600	18550	117
621	20240422	094700	1014851990	18590	18580	18590	18540	90
622	20240422	094600	1013180070	18540	18550	18550	18540	78
623	20240422	094500	1011733670	18530	18530	18530	18530	158
624	20240422	094400	1008805930	18520	18570	18580	18520	576
625	20240422	094300	998117630	18570	18500	18570	18500	968
626	20240422	094200	980152210	18500	18520	18520	18500	574
627	20240422	094100	969531790	18510	18560	18560	18510	294
628	20240422	094000	964089380	18560	18570	18580	18510	1208
629	20240422	093900	941677740	18580	18600	18640	18570	1097
630	20240422	093800	921274340	18600	18650	18660	18600	1109
631	20240422	093700	900622580	18660	18670	18670	18660	8
632	20240422	093600	900473270	18620	18660	18680	18620	937
633	20240422	093500	882982690	18680	18690	18700	18660	1422
634	20240422	093400	856399860	18690	18640	18700	18640	1665
635	20240422	093300	825313300	18640	18650	18650	18640	148
636	20240422	093200	822553630	18640	18590	18640	18590	635
637	20240422	093100	810729810	18590	18550	18600	18550	995
638	20240422	093000	792255930	18540	18510	18540	18500	177
639	20240422	092900	788977280	18500	18490	18530	18490	342
640	20240422	092800	782650670	18490	18510	18600	18490	838
641	20240422	092700	767145570	18520	18590	18600	18520	753
642	20240422	092600	753155490	18600	18730	18730	18600	6389
643	20240422	092500	633640850	18740	18750	18750	18740	93
644	20240422	092400	631897850	18750	18720	18760	18720	606
645	20240422	092300	620550260	18730	18780	18780	18730	1040
646	20240422	092200	601049180	18780	18750	18780	18740	1060
647	20240422	092100	581162450	18750	18740	18750	18740	623
648	20240422	092000	569483150	18740	18740	18760	18740	1172
649	20240422	091900	547508090	18740	18730	18750	18730	850
650	20240422	091800	531573630	18740	18710	18740	18710	1036
651	20240422	091700	512176400	18720	18720	18730	18700	334
652	20240422	091600	505924460	18710	18630	18710	18620	4196
653	20240422	091500	427591550	18620	18600	18620	18600	532
654	20240422	091400	417688580	18620	18620	18620	18620	181
655	20240422	091300	414318360	18620	18630	18640	18620	633
656	20240422	091200	402525620	18620	18570	18640	18570	3547
657	20240422	091100	336514760	18570	18560	18570	18560	582
658	20240422	091000	325711330	18550	18550	18550	18540	131
659	20240422	090900	323281340	18550	18480	18550	18480	67
660	20240422	090800	322042970	18490	18530	18580	18490	1352
661	20240422	090700	296977370	18530	18520	18530	18510	174
662	20240422	090600	293754930	18520	18570	18570	18400	1323
663	20240422	090500	269339910	18500	18500	18590	18490	4459
664	20240422	090400	186662930	18490	18440	18520	18410	381
665	20240422	090300	179629150	18440	18530	18530	18440	276
666	20240422	090200	174521100	18550	18570	18570	18550	785
667	20240422	090100	159945650	18560	18550	18580	18550	2055
668	20240422	090000	121807890	18550	18400	18590	18400	6585