KissMeData/036800/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	190400	146502385	18670	18670	18670	18670	9
3	20250422	190300	146502385	18670	18670	18670	18670	0
4	20250422	190200	146502385	18670	18670	18670	18670	0
5	20250422	190100	146502385	18670	18670	18670	18670	0
6	20250422	190000	146502385	18670	18670	18670	18670	0
7	20250422	185900	146502385	18670	18670	18670	18670	0
8	20250422	185800	146502385	18670	18670	18670	18670	0
9	20250422	185700	146502385	18670	18670	18670	18670	0
10	20250422	185600	146502385	18670	18670	18670	18670	0
11	20250422	185500	146502385	18670	18670	18670	18670	0
12	20250422	185400	146502385	18670	18670	18670	18670	0
13	20250422	185300	146502385	18670	18670	18670	18670	0
14	20250422	185200	146502385	18670	18670	18670	18670	0
15	20250422	185100	146502385	18670	18670	18670	18670	0
16	20250422	185000	146502385	18670	18670	18670	18670	0
17	20250422	184900	146502385	18670	18670	18670	18670	0
18	20250422	184800	146502385	18670	18670	18670	18670	0
19	20250422	184700	146502385	18670	18670	18670	18670	0
20	20250422	184600	146502385	18670	18670	18670	18670	0
21	20250422	184500	146502385	18670	18670	18670	18670	0
22	20250422	184400	146502385	18670	18670	18670	18670	0
23	20250422	184300	146502385	18670	18670	18670	18670	0
24	20250422	184200	146502385	18670	18670	18670	18670	0
25	20250422	184100	146502385	18670	18670	18670	18670	0
26	20250422	184000	146502385	18670	18670	18670	18670	0
27	20250422	183900	146502385	18670	18670	18670	18670	0
28	20250422	183800	146502385	18670	18670	18670	18670	0
29	20250422	183700	146502385	18670	18670	18670	18670	0
30	20250422	183600	146502385	18670	18670	18670	18670	0
31	20250422	183500	146502385	18670	18670	18670	18670	0
32	20250422	183400	146502385	18670	18670	18670	18670	9
33	20250422	183300	146502385	18670	18670	18670	18670	0
34	20250422	183200	146502385	18670	18670	18670	18670	0
35	20250422	183100	146502385	18670	18670	18670	18670	0
36	20250422	183000	146502385	18670	18670	18670	18670	0
37	20250422	182900	146502385	18670	18670	18670	18670	0
38	20250422	182800	146502385	18670	18670	18670	18670	0
39	20250422	182700	146502385	18670	18670	18670	18670	0
40	20250422	182600	146502385	18670	18670	18670	18670	0
41	20250422	182500	146502385	18670	18670	18670	18670	0
42	20250422	182400	146502385	18670	18670	18670	18670	0
43	20250422	182300	146502385	18670	18670	18670	18670	0
44	20250422	182200	146502385	18670	18670	18670	18670	0
45	20250422	182100	146502385	18670	18670	18670	18670	0
46	20250422	182000	146502385	18670	18670	18670	18670	0
47	20250422	181900	146502385	18670	18670	18670	18670	0
48	20250422	181800	146502385	18670	18670	18670	18670	0
49	20250422	181700	146502385	18670	18670	18670	18670	0
50	20250422	181600	146502385	18670	18670	18670	18670	0
51	20250422	181500	146502385	18670	18670	18670	18670	0
52	20250422	181400	146502385	18670	18670	18670	18670	0
53	20250422	181300	146502385	18670	18670	18670	18670	0
54	20250422	181200	146502385	18670	18670	18670	18670	0
55	20250422	181100	146502385	18670	18670	18670	18670	0
56	20250422	181000	146502385	18670	18670	18670	18670	0
57	20250422	180900	146502385	18670	18670	18670	18670	0
58	20250422	180800	146502385	18670	18670	18670	18670	0
59	20250422	180700	146502385	18670	18670	18670	18670	0
60	20250422	180600	146502385	18670	18670	18670	18670	0
61	20250422	180500	146502385	18670	18670	18670	18670	0
62	20250422	180400	146502385	18670	18670	18670	18670	9
63	20250422	180300	146502385	18670	18670	18670	18670	0
64	20250422	180200	146502385	18670	18670	18670	18670	0
65	20250422	180100	146502385	18670	18670	18670	18670	0
66	20250422	180000	146502385	18670	18670	18670	18670	0
67	20250422	175900	146502385	18670	18670	18670	18670	0
68	20250422	175800	146502385	18670	18670	18670	18670	0
69	20250422	175700	146502385	18670	18670	18670	18670	0
70	20250422	175600	146502385	18670	18670	18670	18670	0
71	20250422	175500	146502385	18670	18670	18670	18670	0
72	20250422	175400	146502385	18670	18670	18670	18670	0
73	20250422	175300	146502385	18670	18670	18670	18670	0
74	20250422	175200	146502385	18670	18670	18670	18670	0
75	20250422	175100	146502385	18670	18670	18670	18670	0
76	20250422	175000	146502385	18670	18670	18670	18670	0
77	20250422	174900	146502385	18670	18670	18670	18670	0
78	20250422	174800	146502385	18670	18670	18670	18670	0
79	20250422	174700	146502385	18670	18670	18670	18670	0
80	20250422	174600	146502385	18670	18670	18670	18670	0
81	20250422	174500	146502385	18670	18670	18670	18670	0
82	20250422	174400	146502385	18670	18670	18670	18670	0
83	20250422	174300	146502385	18670	18670	18670	18670	0
84	20250422	174200	146502385	18670	18670	18670	18670	0
85	20250422	174100	146502385	18670	18670	18670	18670	0
86	20250422	174000	146502385	18670	18670	18670	18670	0
87	20250422	173900	146502385	18670	18670	18670	18670	0
88	20250422	173800	146502385	18670	18670	18670	18670	0
89	20250422	173700	146502385	18670	18670	18670	18670	0
90	20250422	173600	146502385	18670	18670	18670	18670	0
91	20250422	173500	146502385	18670	18670	18670	18670	0
92	20250422	173400	146502385	18670	18670	18670	18670	9
93	20250422	173300	146502385	18670	18670	18670	18670	0
94	20250422	173200	146502385	18670	18670	18670	18670	0
95	20250422	173100	146502385	18670	18670	18670	18670	0
96	20250422	173000	146502385	18670	18670	18670	18670	0
97	20250422	172900	146502385	18670	18670	18670	18670	0
98	20250422	172800	146502385	18670	18670	18670	18670	0
99	20250422	172700	146502385	18670	18670	18670	18670	0
100	20250422	172600	146502385	18670	18670	18670	18670	0
101	20250422	172500	146502385	18670	18670	18670	18670	0
102	20250422	172400	146502385	18670	18670	18670	18670	0
103	20250422	172300	146502385	18670	18670	18670	18670	0
104	20250422	172200	146502385	18670	18670	18670	18670	0
105	20250422	172100	146502385	18670	18670	18670	18670	0
106	20250422	172000	146502385	18670	18670	18670	18670	0
107	20250422	171900	146502385	18670	18670	18670	18670	0
108	20250422	171800	146502385	18670	18670	18670	18670	0
109	20250422	171700	146502385	18670	18670	18670	18670	0
110	20250422	171600	146502385	18670	18670	18670	18670	0
111	20250422	171500	146502385	18670	18670	18670	18670	0
112	20250422	171400	146502385	18670	18670	18670	18670	0
113	20250422	171300	146502385	18670	18670	18670	18670	0
114	20250422	171200	146502385	18670	18670	18670	18670	0
115	20250422	171100	146502385	18670	18670	18670	18670	0
116	20250422	171000	146502385	18670	18670	18670	18670	0
117	20250422	170900	146502385	18670	18670	18670	18670	0
118	20250422	170800	146502385	18670	18670	18670	18670	0
119	20250422	170700	146502385	18670	18670	18670	18670	0
120	20250422	170600	146502385	18670	18670	18670	18670	0
121	20250422	170500	146502385	18670	18670	18670	18670	0
122	20250422	170400	146502385	18670	18670	18670	18670	9
123	20250422	170300	146502385	18670	18670	18670	18670	0
124	20250422	170200	146502385	18670	18670	18670	18670	0
125	20250422	170100	146502385	18670	18670	18670	18670	0
126	20250422	170000	146502385	18670	18670	18670	18670	0
127	20250422	165900	146502385	18670	18670	18670	18670	0
128	20250422	165800	146502385	18670	18670	18670	18670	0
129	20250422	165700	146502385	18670	18670	18670	18670	0
130	20250422	165600	146502385	18670	18670	18670	18670	0
131	20250422	165500	146502385	18670	18670	18670	18670	0
132	20250422	165400	146502385	18670	18670	18670	18670	0
133	20250422	165300	146502385	18670	18670	18670	18670	0
134	20250422	165200	146502385	18670	18670	18670	18670	0
135	20250422	165100	146502385	18670	18670	18670	18670	0
136	20250422	165000	146502385	18670	18670	18670	18670	0
137	20250422	164900	146502385	18670	18670	18670	18670	0
138	20250422	164800	146502385	18670	18670	18670	18670	0
139	20250422	164700	146502385	18670	18670	18670	18670	0
140	20250422	164600	146502385	18670	18670	18670	18670	0
141	20250422	164500	146502385	18670	18670	18670	18670	0
142	20250422	164400	146502385	18670	18670	18670	18670	0
143	20250422	164300	146502385	18670	18670	18670	18670	0
144	20250422	164200	146502385	18670	18670	18670	18670	0
145	20250422	164100	146502385	18670	18670	18670	18670	0
146	20250422	164000	146502385	18670	18670	18670	18670	0
147	20250422	163900	146502385	18670	18670	18670	18670	0
148	20250422	163800	146502385	18670	18670	18670	18670	0
149	20250422	163700	146502385	18670	18670	18670	18670	0
150	20250422	163600	146502385	18670	18670	18670	18670	0
151	20250422	163500	146502385	18670	18670	18670	18670	0
152	20250422	163400	146502385	18670	18670	18670	18670	9
153	20250422	163300	146502385	18670	18670	18670	18670	0
154	20250422	163200	146502385	18670	18670	18670	18670	0
155	20250422	163100	146502385	18670	18670	18670	18670	0
156	20250422	163000	146502385	18670	18670	18670	18670	0
157	20250422	162900	146502385	18670	18670	18670	18670	0
158	20250422	162800	146502385	18670	18670	18670	18670	0
159	20250422	162700	146502385	18670	18670	18670	18670	0
160	20250422	162600	146502385	18670	18670	18670	18670	0
161	20250422	162500	146502385	18670	18670	18670	18670	0
162	20250422	162400	146502385	18670	18670	18670	18670	0
163	20250422	162300	146502385	18670	18670	18670	18670	0
164	20250422	162200	146502385	18670	18670	18670	18670	0
165	20250422	162100	146502385	18670	18670	18670	18670	0
166	20250422	162000	146502385	18670	18670	18670	18670	0
167	20250422	161900	146502385	18670	18670	18670	18670	0
168	20250422	161800	146502385	18670	18670	18670	18670	0
169	20250422	161700	146502385	18670	18670	18670	18670	0
170	20250422	161600	146502385	18670	18670	18670	18670	0
171	20250422	161500	146502385	18670	18670	18670	18670	0
172	20250422	161400	146502385	18670	18670	18670	18670	0
173	20250422	161300	146502385	18670	18670	18670	18670	0
174	20250422	161200	146502385	18670	18670	18670	18670	0
175	20250422	161100	146502385	18670	18670	18670	18670	0
176	20250422	161000	146502385	18670	18670	18670	18670	0
177	20250422	160900	146502385	18670	18670	18670	18670	0
178	20250422	160800	146502385	18670	18670	18670	18670	0
179	20250422	160700	146502385	18670	18670	18670	18670	0
180	20250422	160600	146502385	18670	18670	18670	18670	0
181	20250422	160500	146502385	18670	18670	18670	18670	0
182	20250422	160400	146502385	18670	18670	18670	18670	9
183	20250422	160300	146502385	18670	18670	18670	18670	0
184	20250422	160200	146502385	18670	18670	18670	18670	0
185	20250422	160100	146502385	18670	18670	18670	18670	0
186	20250422	160000	146502385	18670	18670	18670	18670	0
187	20250422	155900	146502385	18670	18670	18670	18670	0
188	20250422	155800	146502385	18670	18670	18670	18670	0
189	20250422	155700	146502385	18670	18670	18670	18670	0
190	20250422	155600	146502385	18670	18670	18670	18670	0
191	20250422	155500	146502385	18670	18670	18670	18670	0
192	20250422	155400	146502385	18670	18670	18670	18670	0
193	20250422	155300	146502385	18670	18670	18670	18670	0
194	20250422	155200	146502385	18670	18670	18670	18670	0
195	20250422	155100	146502385	18670	18670	18670	18670	0
196	20250422	155000	146502385	18670	18670	18670	18670	0
197	20250422	154900	146502385	18670	18670	18670	18670	0
198	20250422	154800	146502385	18670	18670	18670	18670	0
199	20250422	154700	146502385	18670	18670	18670	18670	0
200	20250422	154600	146502385	18670	18670	18670	18670	0
201	20250422	154500	146502385	18670	18670	18670	18670	0
202	20250422	154400	146502385	18670	18670	18670	18670	0
203	20250422	154300	146502385	18670	18670	18670	18670	0
204	20250422	154200	146502385	18670	18670	18670	18670	0
205	20250422	154100	146502385	18670	18670	18670	18670	0
206	20250422	154000	146502385	18670	18670	18670	18670	0
207	20250422	153900	146502385	18670	18670	18670	18670	0
208	20250422	153800	146502385	18670	18670	18670	18670	0
209	20250422	153700	146502385	18670	18670	18670	18670	0
210	20250422	153600	146502385	18670	18670	18670	18670	0
211	20250422	153500	146502385	18670	18670	18670	18670	0
212	20250422	153400	146502385	18670	18670	18670	18670	9
213	20250422	153300	146502385	18670	18670	18670	18670	0
214	20250422	153200	146502385	18670	18670	18670	18670	0
215	20250422	153100	146502385	18670	18670	18670	18670	0
216	20250422	153000	146502385	18670	18670	18670	18670	9
217	20250422	152900	146334355	18680	18680	18680	18680	0
218	20250422	152800	146334355	18680	18680	18680	18680	0
219	20250422	152700	146334355	18680	18680	18680	18680	0
220	20250422	152600	146334355	18680	18680	18680	18680	0
221	20250422	152500	146334355	18680	18680	18680	18680	0
222	20250422	152400	146334355	18680	18680	18680	18680	0
223	20250422	152300	146334355	18680	18680	18680	18680	0
224	20250422	152200	146334355	18680	18680	18680	18680	0
225	20250422	152100	146334355	18680	18680	18680	18680	0
226	20250422	152000	146334355	18680	18680	18680	18680	0
227	20250422	151900	146334355	18680	18680	18680	18680	4
228	20250422	151800	146259635	18680	18640	18680	18620	223
229	20250422	151700	142099695	18640	18640	18640	18640	0
230	20250422	151600	142099695	18640	18640	18640	18640	0
231	20250422	151500	142099695	18640	18640	18640	18640	0
232	20250422	151400	142099695	18640	18640	18640	18640	0
233	20250422	151300	142099695	18640	18640	18640	18640	0
234	20250422	151200	142099695	18640	18640	18640	18640	0
235	20250422	151100	142099695	18640	18640	18640	18640	95
236	20250422	151000	140328895	18650	18650	18650	18650	1
237	20250422	150900	140310245	18650	18650	18650	18650	0
238	20250422	150800	140310245	18650	18650	18650	18650	0
239	20250422	150700	140310245	18650	18650	18650	18650	1
240	20250422	150600	140291595	18640	18640	18640	18640	0
241	20250422	150500	140291595	18640	18640	18640	18640	0
242	20250422	150400	140291595	18640	18640	18640	18640	0
243	20250422	150300	140291595	18640	18640	18640	18640	6
244	20250422	150200	140179755	18640	18640	18640	18640	83
245	20250422	150100	138632635	18650	18650	18650	18650	1
246	20250422	150000	138613985	18640	18650	18650	18640	137
247	20250422	145900	136060035	18640	18640	18640	18640	500
248	20250422	145800	126740035	18650	18650	18650	18650	0
249	20250422	145700	126740035	18650	18650	18650	18650	0
250	20250422	145600	126740035	18650	18650	18650	18650	0
251	20250422	145500	126740035	18650	18650	18650	18650	0
252	20250422	145400	126740035	18650	18650	18650	18650	0
253	20250422	145300	126740035	18650	18650	18650	18650	0
254	20250422	145200	126740035	18650	18650	18650	18650	0
255	20250422	145100	126740035	18650	18650	18650	18650	0
256	20250422	145000	126740035	18650	18650	18650	18650	0
257	20250422	144900	126740035	18650	18650	18650	18650	1
258	20250422	144800	126721385	18650	18650	18650	18650	0
259	20250422	144700	126721385	18650	18650	18650	18650	2
260	20250422	144600	126684085	18650	18650	18650	18650	0
261	20250422	144500	126684085	18650	18650	18650	18650	0
262	20250422	144400	126684085	18650	18650	18650	18650	0
263	20250422	144300	126684085	18650	18650	18650	18650	0
264	20250422	144200	126684085	18650	18650	18650	18650	0
265	20250422	144100	126684085	18650	18650	18650	18650	26
266	20250422	144000	126199185	18650	18650	18650	18650	0
267	20250422	143900	126199185	18650	18650	18650	18650	0
268	20250422	143800	126199185	18650	18650	18650	18650	0
269	20250422	143700	126199185	18650	18650	18650	18650	0
270	20250422	143600	126199185	18650	18650	18650	18650	3
271	20250422	143500	126143235	18650	18650	18650	18650	0
272	20250422	143400	126143235	18650	18650	18650	18650	0
273	20250422	143300	126143235	18650	18650	18650	18650	3
274	20250422	143200	126087285	18650	18650	18650	18650	0
275	20250422	143100	126087285	18650	18650	18650	18650	0
276	20250422	143000	126087285	18650	18650	18650	18650	1
277	20250422	142900	126068635	18650	18650	18650	18650	0
278	20250422	142800	126068635	18650	18650	18650	18650	0
279	20250422	142700	126068635	18650	18650	18650	18650	0
280	20250422	142600	126068635	18650	18650	18650	18650	2
281	20250422	142500	126031335	18610	18610	18610	18610	0
282	20250422	142400	126031335	18610	18610	18610	18610	0
283	20250422	142300	126031335	18610	18610	18610	18610	0
284	20250422	142200	126031335	18610	18610	18610	18610	0
285	20250422	142100	126031335	18610	18610	18610	18610	0
286	20250422	142000	126031335	18610	18610	18610	18610	0
287	20250422	141900	126031335	18610	18610	18610	18610	0
288	20250422	141800	126031335	18610	18610	18610	18610	0
289	20250422	141700	126031335	18610	18630	18650	18610	105
290	20250422	141600	124074555	18630	18630	18630	18630	0
291	20250422	141500	124074555	18630	18630	18630	18630	0
292	20250422	141400	124074555	18630	18630	18630	18630	0
293	20250422	141300	124074555	18630	18620	18630	18620	50
294	20250422	141200	123143255	18610	18610	18610	18610	0
295	20250422	141100	123143255	18610	18610	18610	18610	150
296	20250422	141000	120351755	18610	18610	18610	18610	0
297	20250422	140900	120351755	18610	18610	18610	18610	0
298	20250422	140800	120351755	18610	18610	18610	18610	0
299	20250422	140700	120351755	18610	18610	18610	18610	0
300	20250422	140600	120351755	18610	18610	18610	18610	1
301	20250422	140500	120333145	18610	18610	18610	18610	1
302	20250422	140400	120314535	18610	18610	18610	18610	0
303	20250422	140300	120314535	18610	18610	18610	18610	551
304	20250422	140200	110060425	18610	18610	18610	18610	0
305	20250422	140100	110060425	18610	18610	18610	18610	0
306	20250422	140000	110060425	18610	18610	18610	18610	8
307	20250422	135900	109911545	18600	18600	18600	18600	0
308	20250422	135800	109911545	18600	18600	18600	18600	2
309	20250422	135700	109874345	18600	18600	18600	18600	0
310	20250422	135600	109874345	18600	18600	18600	18600	0
311	20250422	135500	109874345	18600	18600	18600	18600	34
312	20250422	135400	109241945	18600	18600	18600	18600	0
313	20250422	135300	109241945	18600	18600	18600	18600	0
314	20250422	135200	109241945	18600	18600	18600	18600	0
315	20250422	135100	109241945	18600	18600	18600	18600	0
316	20250422	135000	109241945	18600	18600	18600	18600	0
317	20250422	134900	109241945	18600	18600	18600	18600	300
318	20250422	134800	103661945	18600	18600	18600	18600	0
319	20250422	134700	103661945	18600	18600	18600	18600	0
320	20250422	134600	103661945	18600	18600	18600	18600	0
321	20250422	134500	103661945	18600	18600	18600	18600	10
322	20250422	134400	103475945	18600	18600	18600	18600	0
323	20250422	134300	103475945	18600	18600	18600	18600	0
324	20250422	134200	103475945	18600	18600	18600	18600	0
325	20250422	134100	103475945	18600	18600	18600	18600	0
326	20250422	134000	103475945	18600	18600	18600	18600	0
327	20250422	133900	103475945	18600	18600	18600	18600	0
328	20250422	133800	103475945	18600	18600	18600	18600	0
329	20250422	133700	103475945	18600	18600	18600	18600	0
330	20250422	133600	103475945	18600	18600	18600	18600	0
331	20250422	133500	103475945	18600	18600	18600	18600	0
332	20250422	133400	103475945	18600	18600	18600	18600	0
333	20250422	133300	103475945	18600	18600	18600	18600	0
334	20250422	133200	103475945	18600	18600	18600	18600	7
335	20250422	133100	103345745	18590	18590	18590	18590	0
336	20250422	133000	103345745	18590	18600	18600	18590	657
337	20250422	132900	91125625	18610	18610	18610	18610	1
338	20250422	132800	91107015	18610	18610	18610	18610	0
339	20250422	132700	91107015	18610	18610	18610	18610	0
340	20250422	132600	91107015	18610	18610	18610	18610	0
341	20250422	132500	91107015	18610	18610	18610	18610	0
342	20250422	132400	91107015	18610	18610	18610	18610	0
343	20250422	132300	91107015	18610	18610	18610	18610	0
344	20250422	132200	91107015	18610	18610	18610	18610	0
345	20250422	132100	91107015	18610	18610	18610	18610	0
346	20250422	132000	91107015	18610	18610	18610	18610	0
347	20250422	131900	91107015	18610	18600	18610	18600	502
348	20250422	131800	81769795	18610	18610	18610	18610	0
349	20250422	131700	81769795	18610	18610	18610	18610	0
350	20250422	131600	81769795	18610	18610	18610	18610	0
351	20250422	131500	81769795	18610	18610	18610	18610	1
352	20250422	131400	81751185	18600	18600	18600	18600	30
353	20250422	131300	81193185	18610	18610	18610	18610	1
354	20250422	131200	81174575	18610	18610	18610	18610	1
355	20250422	131100	81155965	18610	18610	18610	18610	0
356	20250422	131000	81155965	18610	18600	18610	18600	3
357	20250422	130900	81100155	18590	18590	18590	18590	0
358	20250422	130800	81100155	18590	18590	18590	18590	0
359	20250422	130700	81100155	18590	18590	18590	18590	0
360	20250422	130600	81100155	18590	18590	18590	18590	0
361	20250422	130500	81100155	18590	18590	18590	18590	123
362	20250422	130400	78813585	18590	18590	18590	18590	0
363	20250422	130300	78813585	18590	18590	18590	18590	1
364	20250422	130200	78794995	18590	18590	18590	18590	2
365	20250422	130100	78757815	18590	18590	18590	18590	0
366	20250422	130000	78757815	18590	18590	18590	18590	0
367	20250422	125900	78757815	18590	18590	18590	18590	0
368	20250422	125800	78757815	18590	18590	18590	18590	0
369	20250422	125700	78757815	18590	18590	18590	18590	0
370	20250422	125600	78757815	18590	18590	18590	18590	0
371	20250422	125500	78757815	18590	18590	18590	18590	1
372	20250422	125400	78739225	18580	18580	18580	18580	0
373	20250422	125300	78739225	18580	18580	18580	18580	11
374	20250422	125200	78534845	18580	18580	18580	18580	0
375	20250422	125100	78534845	18580	18580	18580	18580	0
376	20250422	125000	78534845	18580	18580	18580	18580	32
377	20250422	124900	77940285	18590	18590	18590	18590	0
378	20250422	124800	77940285	18590	18590	18590	18590	0
379	20250422	124700	77940285	18590	18590	18590	18590	0
380	20250422	124600	77940285	18590	18590	18590	18590	0
381	20250422	124500	77940285	18590	18590	18590	18590	0
382	20250422	124400	77940285	18590	18590	18590	18590	0
383	20250422	124300	77940285	18590	18590	18590	18590	0
384	20250422	124200	77940285	18590	18590	18590	18590	0
385	20250422	124100	77940285	18590	18590	18590	18590	0
386	20250422	124000	77940285	18590	18590	18590	18590	0
387	20250422	123900	77940285	18590	18590	18590	18590	4
388	20250422	123800	77865925	18580	18580	18580	18580	0
389	20250422	123700	77865925	18580	18580	18580	18580	3
390	20250422	123600	77810185	18580	18580	18580	18580	0
391	20250422	123500	77810185	18580	18580	18580	18580	0
392	20250422	123400	77810185	18580	18580	18580	18580	0
393	20250422	123300	77810185	18580	18580	18580	18580	16
394	20250422	123200	77512905	18590	18590	18590	18590	858
395	20250422	123100	61562685	18600	18600	18600	18600	0
396	20250422	123000	61562685	18600	18600	18600	18600	0
397	20250422	122900	61562685	18600	18600	18600	18600	0
398	20250422	122800	61562685	18600	18600	18600	18600	0
399	20250422	122700	61562685	18600	18600	18600	18600	0
400	20250422	122600	61562685	18600	18600	18600	18600	48
401	20250422	122500	60669885	18600	18600	18600	18600	1
402	20250422	122400	60651285	18600	18590	18600	18590	47
403	20250422	122300	59777525	18590	18590	18590	18590	0
404	20250422	122200	59777525	18590	18590	18590	18590	0
405	20250422	122100	59777525	18590	18590	18590	18590	0
406	20250422	122000	59777525	18590	18590	18590	18590	0
407	20250422	121900	59777525	18590	18590	18590	18590	0
408	20250422	121800	59777525	18590	18590	18590	18590	0
409	20250422	121700	59777525	18590	18590	18590	18590	0
410	20250422	121600	59777525	18590	18590	18590	18590	0
411	20250422	121500	59777525	18590	18590	18590	18590	266
412	20250422	121400	54832585	18580	18580	18580	18580	0
413	20250422	121300	54832585	18580	18580	18580	18580	0
414	20250422	121200	54832585	18580	18580	18580	18580	0
415	20250422	121100	54832585	18580	18580	18580	18580	0
416	20250422	121000	54832585	18580	18590	18590	18580	5
417	20250422	120900	54739655	18590	18590	18590	18590	0
418	20250422	120800	54739655	18590	18590	18590	18590	0
419	20250422	120700	54739655	18590	18580	18590	18580	2
420	20250422	120600	54702485	18590	18590	18590	18590	50
421	20250422	120500	53772985	18590	18590	18590	18590	0
422	20250422	120400	53772985	18590	18590	18590	18590	0
423	20250422	120300	53772985	18590	18590	18590	18590	0
424	20250422	120200	53772985	18590	18590	18590	18590	0
425	20250422	120100	53772985	18590	18590	18590	18590	0
426	20250422	120000	53772985	18590	18590	18590	18590	0
427	20250422	115900	53772985	18590	18590	18590	18590	0
428	20250422	115800	53772985	18590	18590	18590	18590	0
429	20250422	115700	53772985	18590	18590	18590	18590	0
430	20250422	115600	53772985	18590	18590	18590	18590	0
431	20250422	115500	53772985	18590	18590	18590	18590	0
432	20250422	115400	53772985	18590	18590	18590	18590	0
433	20250422	115300	53772985	18590	18590	18590	18590	0
434	20250422	115200	53772985	18590	18590	18590	18590	0
435	20250422	115100	53772985	18590	18590	18590	18590	0
436	20250422	115000	53772985	18590	18590	18590	18590	0
437	20250422	114900	53772985	18590	18590	18590	18590	1
438	20250422	114800	53754395	18590	18590	18590	18590	0
439	20250422	114700	53754395	18590	18590	18590	18590	749
440	20250422	114600	39830485	18590	18590	18590	18590	0
441	20250422	114500	39830485	18590	18580	18590	18580	161
442	20250422	114400	36838315	18580	18580	18580	18580	0
443	20250422	114300	36838315	18580	18580	18580	18580	0
444	20250422	114200	36838315	18580	18580	18580	18580	0
445	20250422	114100	36838315	18580	18580	18580	18580	10
446	20250422	114000	36652515	18580	18580	18580	18580	9
447	20250422	113900	36485295	18590	18590	18590	18590	0
448	20250422	113800	36485295	18590	18590	18590	18590	1
449	20250422	113700	36466705	18580	18580	18580	18580	0
450	20250422	113600	36466705	18580	18580	18580	18580	1
451	20250422	113500	36448125	18580	18580	18580	18580	0
452	20250422	113400	36448125	18580	18580	18580	18580	0
453	20250422	113300	36448125	18580	18580	18580	18580	0
454	20250422	113200	36448125	18580	18580	18580	18580	1
455	20250422	113100	36429545	18580	18580	18580	18580	0
456	20250422	113000	36429545	18580	18580	18580	18580	0
457	20250422	112900	36429545	18580	18580	18580	18580	0
458	20250422	112800	36429545	18580	18580	18580	18580	0
459	20250422	112700	36429545	18580	18580	18580	18580	0
460	20250422	112600	36429545	18580	18580	18580	18580	0
461	20250422	112500	36429545	18580	18580	18580	18580	0
462	20250422	112400	36429545	18580	18580	18580	18580	73
463	20250422	112300	35073205	18580	18580	18580	18580	1
464	20250422	112200	35054625	18580	18580	18580	18580	0
465	20250422	112100	35054625	18580	18580	18580	18580	25
466	20250422	112000	34590125	18570	18570	18570	18570	0
467	20250422	111900	34590125	18570	18570	18570	18570	1
468	20250422	111800	34571555	18580	18580	18580	18580	0
469	20250422	111700	34571555	18580	18580	18580	18580	0
470	20250422	111600	34571555	18580	18570	18580	18570	2
471	20250422	111500	34534405	18570	18570	18570	18570	0
472	20250422	111400	34534405	18570	18570	18570	18570	1000
473	20250422	111300	15964405	18570	18570	18570	18570	0
474	20250422	111200	15964405	18570	18570	18570	18570	0
475	20250422	111100	15964405	18570	18570	18570	18570	0
476	20250422	111000	15964405	18570	18580	18580	18570	5
477	20250422	110900	15871525	18580	18580	18580	18580	0
478	20250422	110800	15871525	18580	18580	18580	18580	0
479	20250422	110700	15871525	18580	18580	18580	18580	0
480	20250422	110600	15871525	18580	18580	18580	18580	1
481	20250422	110500	15852945	18580	18580	18580	18580	0
482	20250422	110400	15852945	18580	18580	18580	18580	0
483	20250422	110300	15852945	18580	18580	18580	18580	0
484	20250422	110200	15852945	18580	18580	18580	18580	1
485	20250422	110100	15834365	18570	18570	18570	18570	0
486	20250422	110000	15834365	18570	18570	18570	18570	2
487	20250422	105900	15797225	18570	18570	18570	18570	0
488	20250422	105800	15797225	18570	18570	18570	18570	0
489	20250422	105700	15797225	18570	18570	18570	18570	0
490	20250422	105600	15797225	18570	18570	18570	18570	0
491	20250422	105500	15797225	18570	18570	18570	18570	1
492	20250422	105400	15778655	18570	18570	18570	18570	120
493	20250422	105300	13550255	18570	18570	18570	18570	14
494	20250422	105200	13290275	18570	18570	18570	18570	0
495	20250422	105100	13290275	18570	18570	18570	18570	0
496	20250422	105000	13290275	18570	18570	18570	18570	0
497	20250422	104900	13290275	18570	18570	18570	18570	0
498	20250422	104800	13290275	18570	18570	18570	18570	0
499	20250422	104700	13290275	18570	18560	18570	18560	20
500	20250422	104600	12918915	18570	18570	18570	18570	0
501	20250422	104500	12918915	18570	18570	18570	18570	0
502	20250422	104400	12918915	18570	18570	18570	18570	0
503	20250422	104300	12918915	18570	18570	18570	18570	0
504	20250422	104200	12918915	18570	18570	18570	18570	0
505	20250422	104100	12918915	18570	18520	18570	18520	3
506	20250422	104000	12863255	18570	18570	18570	18570	1
507	20250422	103900	12844685	18570	18570	18570	18570	0
508	20250422	103800	12844685	18570	18570	18570	18570	0
509	20250422	103700	12844685	18570	18570	18570	18570	0
510	20250422	103600	12844685	18570	18570	18570	18570	0
511	20250422	103500	12844685	18570	18570	18570	18570	0
512	20250422	103400	12844685	18570	18570	18570	18570	0
513	20250422	103300	12844685	18570	18570	18570	18570	0
514	20250422	103200	12844685	18570	18570	18570	18570	0
515	20250422	103100	12844685	18570	18570	18570	18570	1
516	20250422	103000	12826115	18570	18570	18570	18570	0
517	20250422	102900	12826115	18570	18570	18570	18570	1
518	20250422	102800	12807545	18570	18570	18570	18570	0
519	20250422	102700	12807545	18570	18570	18570	18570	0
520	20250422	102600	12807545	18570	18570	18570	18570	0
521	20250422	102500	12807545	18570	18570	18570	18570	27
522	20250422	102400	12306155	18570	18550	18570	18550	110
523	20250422	102300	10264115	18540	18540	18540	18540	0
524	20250422	102200	10264115	18540	18540	18540	18540	0
525	20250422	102100	10264115	18540	18540	18540	18540	0
526	20250422	102000	10264115	18540	18540	18540	18540	0
527	20250422	101900	10264115	18540	18540	18540	18540	87
528	20250422	101800	8651135	18540	18540	18540	18540	0
529	20250422	101700	8651135	18540	18540	18540	18540	0
530	20250422	101600	8651135	18540	18540	18540	18540	1
531	20250422	101500	8632595	18540	18540	18540	18540	0
532	20250422	101400	8632595	18540	18540	18540	18540	0
533	20250422	101300	8632595	18540	18540	18540	18540	0
534	20250422	101200	8632595	18540	18540	18540	18540	0
535	20250422	101100	8632595	18540	18540	18540	18540	10
536	20250422	101000	8447195	18530	18530	18530	18530	3
537	20250422	100900	8391605	18540	18540	18540	18540	0
538	20250422	100800	8391605	18540	18540	18540	18540	0
539	20250422	100700	8391605	18540	18540	18540	18540	0
540	20250422	100600	8391605	18540	18540	18540	18540	0
541	20250422	100500	8391605	18540	18540	18540	18540	0
542	20250422	100400	8391605	18540	18540	18540	18540	0
543	20250422	100300	8391605	18540	18540	18540	18540	0
544	20250422	100200	8391605	18540	18540	18540	18540	25
545	20250422	100100	7928105	18540	18560	18560	18540	182
546	20250422	100000	4551255	18560	18560	18560	18560	1
547	20250422	095900	4532695	18570	18570	18570	18570	0
548	20250422	095800	4532695	18570	18570	18570	18570	0
549	20250422	095700	4532695	18570	18570	18570	18570	0
550	20250422	095600	4532695	18570	18570	18570	18570	0
551	20250422	095500	4532695	18570	18570	18570	18570	0
552	20250422	095400	4532695	18570	18570	18570	18570	0
553	20250422	095300	4532695	18570	18570	18570	18570	3
554	20250422	095200	4476985	18570	18570	18570	18570	0
555	20250422	095100	4476985	18570	18570	18570	18570	0
556	20250422	095000	4476985	18570	18570	18570	18570	77
557	20250422	094900	3047095	18570	18570	18570	18570	0
558	20250422	094800	3047095	18570	18570	18570	18570	0
559	20250422	094700	3047095	18570	18570	18570	18570	0
560	20250422	094600	3047095	18570	18570	18570	18570	0
561	20250422	094500	3047095	18570	18570	18570	18570	0
562	20250422	094400	3047095	18570	18570	18570	18570	0
563	20250422	094300	3047095	18570	18555	18570	18555	6
564	20250422	094200	2935720	18570	18570	18570	18570	0
565	20250422	094100	2935720	18570	18570	18570	18570	0
566	20250422	094000	2935720	18570	18570	18570	18570	0
567	20250422	093900	2935720	18570	18570	18570	18570	0
568	20250422	093800	2935720	18570	18570	18570	18570	1
569	20250422	093700	2917150	18570	18570	18570	18570	7
570	20250422	093600	2787160	18570	18570	18570	18570	0
571	20250422	093500	2787160	18570	18570	18570	18570	1
572	20250422	093400	2768590	18570	18570	18570	18570	0
573	20250422	093300	2768590	18570	18570	18570	18570	0
574	20250422	093200	2768590	18570	18570	18570	18570	1
575	20250422	093100	2750020	18570	18570	18570	18570	10
576	20250422	093000	2564320	18570	18570	18570	18570	1
577	20250422	092900	2545750	18540	18540	18540	18540	0
578	20250422	092800	2545750	18540	18570	18570	18540	2
579	20250422	092700	2508640	18540	18540	18540	18540	0
580	20250422	092600	2508640	18540	18540	18540	18540	7
581	20250422	092500	2378860	18540	18540	18540	18540	17
582	20250422	092400	2063680	18540	18540	18540	18540	0
583	20250422	092300	2063680	18540	18540	18540	18540	2
584	20250422	092200	2026600	18590	18590	18590	18590	0
585	20250422	092100	2026600	18590	18590	18590	18590	0
586	20250422	092000	2026600	18590	18590	18590	18590	0
587	20250422	091900	2026600	18590	18590	18590	18590	0
588	20250422	091800	2026600	18590	18590	18590	18590	6
589	20250422	091700	1915060	18600	18600	18600	18600	0
590	20250422	091600	1915060	18600	18600	18600	18600	0
591	20250422	091500	1915060	18600	18600	18600	18600	0
592	20250422	091400	1915060	18600	18490	18600	18490	8
593	20250422	091300	1766620	18410	18410	18410	18410	0
594	20250422	091200	1766620	18410	18410	18410	18410	0
595	20250422	091100	1766620	18410	18410	18410	18410	0
596	20250422	091000	1766620	18410	18410	18410	18410	0
597	20250422	090900	1766620	18410	18410	18410	18410	1
598	20250422	090800	1748210	18500	18500	18500	18500	2
599	20250422	090700	1711210	18390	18390	18390	18390	6
600	20250422	090600	1600870	18500	18500	18500	18500	1
601	20250422	090500	1582370	18350	18350	18350	18350	1
602	20250422	090400	1564020	18320	18320	18320	18320	18
603	20250422	090300	1234260	18500	18480	18500	18480	4
604	20250422	090200	1160300	18400	18400	18400	18400	52
605	20250422	090100	203500	18500	18500	18500	18500	0
606	20250422	090000	203500	18500	18500	18500	18500	11