KissMeData/084850/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195600	276405190	19130	19130	19130	19130	90
3	20240423	195500	276405190	19130	19130	19130	19130	0
4	20240423	195400	276405190	19130	19130	19130	19130	0
5	20240423	195300	276405190	19130	19130	19130	19130	0
6	20240423	195200	276405190	19130	19130	19130	19130	0
7	20240423	195100	276405190	19130	19130	19130	19130	0
8	20240423	195000	276405190	19130	19130	19130	19130	0
9	20240423	194900	276405190	19130	19130	19130	19130	0
10	20240423	194800	276405190	19130	19130	19130	19130	0
11	20240423	194700	276405190	19130	19130	19130	19130	0
12	20240423	194600	276405190	19130	19130	19130	19130	0
13	20240423	194500	276405190	19130	19130	19130	19130	0
14	20240423	194400	276405190	19130	19130	19130	19130	0
15	20240423	194300	276405190	19130	19130	19130	19130	0
16	20240423	194200	276405190	19130	19130	19130	19130	0
17	20240423	194100	276405190	19130	19130	19130	19130	0
18	20240423	194000	276405190	19130	19130	19130	19130	0
19	20240423	193900	276405190	19130	19130	19130	19130	0
20	20240423	193800	276405190	19130	19130	19130	19130	0
21	20240423	193700	276405190	19130	19130	19130	19130	0
22	20240423	193600	276405190	19130	19130	19130	19130	0
23	20240423	193500	276405190	19130	19130	19130	19130	0
24	20240423	193400	276405190	19130	19130	19130	19130	0
25	20240423	193300	276405190	19130	19130	19130	19130	0
26	20240423	193200	276405190	19130	19130	19130	19130	0
27	20240423	193100	276405190	19130	19130	19130	19130	0
28	20240423	193000	276405190	19130	19130	19130	19130	0
29	20240423	192900	276405190	19130	19130	19130	19130	0
30	20240423	192800	276405190	19130	19130	19130	19130	0
31	20240423	192700	276405190	19130	19130	19130	19130	0
32	20240423	192600	276405190	19130	19130	19130	19130	90
33	20240423	192500	276405190	19130	19130	19130	19130	0
34	20240423	192400	276405190	19130	19130	19130	19130	0
35	20240423	192300	276405190	19130	19130	19130	19130	0
36	20240423	192200	276405190	19130	19130	19130	19130	0
37	20240423	192100	276405190	19130	19130	19130	19130	0
38	20240423	192000	276405190	19130	19130	19130	19130	0
39	20240423	191900	276405190	19130	19130	19130	19130	0
40	20240423	191800	276405190	19130	19130	19130	19130	0
41	20240423	191700	276405190	19130	19130	19130	19130	0
42	20240423	191600	276405190	19130	19130	19130	19130	0
43	20240423	191500	276405190	19130	19130	19130	19130	0
44	20240423	191400	276405190	19130	19130	19130	19130	0
45	20240423	191300	276405190	19130	19130	19130	19130	0
46	20240423	191200	276405190	19130	19130	19130	19130	0
47	20240423	191100	276405190	19130	19130	19130	19130	0
48	20240423	191000	276405190	19130	19130	19130	19130	0
49	20240423	190900	276405190	19130	19130	19130	19130	0
50	20240423	190800	276405190	19130	19130	19130	19130	0
51	20240423	190700	276405190	19130	19130	19130	19130	0
52	20240423	190600	276405190	19130	19130	19130	19130	0
53	20240423	190500	276405190	19130	19130	19130	19130	0
54	20240423	190400	276405190	19130	19130	19130	19130	0
55	20240423	190300	276405190	19130	19130	19130	19130	0
56	20240423	190200	276405190	19130	19130	19130	19130	0
57	20240423	190100	276405190	19130	19130	19130	19130	0
58	20240423	190000	276405190	19130	19130	19130	19130	0
59	20240423	185900	276405190	19130	19130	19130	19130	0
60	20240423	185800	276405190	19130	19130	19130	19130	0
61	20240423	185700	276405190	19130	19130	19130	19130	0
62	20240423	185600	276405190	19130	19130	19130	19130	90
63	20240423	185500	276405190	19130	19130	19130	19130	0
64	20240423	185400	276405190	19130	19130	19130	19130	0
65	20240423	185300	276405190	19130	19130	19130	19130	0
66	20240423	185200	276405190	19130	19130	19130	19130	0
67	20240423	185100	276405190	19130	19130	19130	19130	0
68	20240423	185000	276405190	19130	19130	19130	19130	0
69	20240423	184900	276405190	19130	19130	19130	19130	0
70	20240423	184800	276405190	19130	19130	19130	19130	0
71	20240423	184700	276405190	19130	19130	19130	19130	0
72	20240423	184600	276405190	19130	19130	19130	19130	0
73	20240423	184500	276405190	19130	19130	19130	19130	0
74	20240423	184400	276405190	19130	19130	19130	19130	0
75	20240423	184300	276405190	19130	19130	19130	19130	0
76	20240423	184200	276405190	19130	19130	19130	19130	0
77	20240423	184100	276405190	19130	19130	19130	19130	0
78	20240423	184000	276405190	19130	19130	19130	19130	0
79	20240423	183900	276405190	19130	19130	19130	19130	0
80	20240423	183800	276405190	19130	19130	19130	19130	0
81	20240423	183700	276405190	19130	19130	19130	19130	0
82	20240423	183600	276405190	19130	19130	19130	19130	0
83	20240423	183500	276405190	19130	19130	19130	19130	0
84	20240423	183400	276405190	19130	19130	19130	19130	0
85	20240423	183300	276405190	19130	19130	19130	19130	0
86	20240423	183200	276405190	19130	19130	19130	19130	0
87	20240423	183100	276405190	19130	19130	19130	19130	0
88	20240423	183000	276405190	19130	19130	19130	19130	0
89	20240423	182900	276405190	19130	19130	19130	19130	0
90	20240423	182800	276405190	19130	19130	19130	19130	0
91	20240423	182700	276405190	19130	19130	19130	19130	0
92	20240423	182600	276405190	19130	19130	19130	19130	90
93	20240423	182500	276405190	19130	19130	19130	19130	0
94	20240423	182400	276405190	19130	19130	19130	19130	0
95	20240423	182300	276405190	19130	19130	19130	19130	0
96	20240423	182200	276405190	19130	19130	19130	19130	0
97	20240423	182100	276405190	19130	19130	19130	19130	0
98	20240423	182000	276405190	19130	19130	19130	19130	0
99	20240423	181900	276405190	19130	19130	19130	19130	0
100	20240423	181800	276405190	19130	19130	19130	19130	0
101	20240423	181700	276405190	19130	19130	19130	19130	0
102	20240423	181600	276405190	19130	19130	19130	19130	0
103	20240423	181500	276405190	19130	19130	19130	19130	0
104	20240423	181400	276405190	19130	19130	19130	19130	0
105	20240423	181300	276405190	19130	19130	19130	19130	0
106	20240423	181200	276405190	19130	19130	19130	19130	0
107	20240423	181100	276405190	19130	19130	19130	19130	0
108	20240423	181000	276405190	19130	19130	19130	19130	0
109	20240423	180900	276405190	19130	19130	19130	19130	0
110	20240423	180800	276405190	19130	19130	19130	19130	0
111	20240423	180700	276405190	19130	19130	19130	19130	0
112	20240423	180600	276405190	19130	19130	19130	19130	0
113	20240423	180500	276405190	19130	19130	19130	19130	0
114	20240423	180400	276405190	19130	19130	19130	19130	0
115	20240423	180300	276405190	19130	19130	19130	19130	0
116	20240423	180200	276405190	19130	19130	19130	19130	0
117	20240423	180100	276405190	19130	19130	19130	19130	0
118	20240423	180000	276405190	19130	19130	19130	19130	0
119	20240423	175900	276405190	19130	19130	19130	19130	0
120	20240423	175800	276405190	19130	19130	19130	19130	0
121	20240423	175700	276405190	19130	19130	19130	19130	0
122	20240423	175600	276405190	19130	19130	19130	19130	90
123	20240423	175500	276405190	19130	19130	19130	19130	0
124	20240423	175400	276405190	19130	19130	19130	19130	0
125	20240423	175300	276405190	19130	19130	19130	19130	0
126	20240423	175200	276405190	19130	19130	19130	19130	0
127	20240423	175100	276405190	19130	19130	19130	19130	0
128	20240423	175000	276405190	19130	19130	19130	19130	0
129	20240423	174900	276405190	19130	19130	19130	19130	0
130	20240423	174800	276405190	19130	19130	19130	19130	0
131	20240423	174700	276405190	19130	19130	19130	19130	0
132	20240423	174600	276405190	19130	19130	19130	19130	0
133	20240423	174500	276405190	19130	19130	19130	19130	0
134	20240423	174400	276405190	19130	19130	19130	19130	0
135	20240423	174300	276405190	19130	19130	19130	19130	0
136	20240423	174200	276405190	19130	19130	19130	19130	0
137	20240423	174100	276405190	19130	19130	19130	19130	0
138	20240423	174000	276405190	19130	19130	19130	19130	0
139	20240423	173900	276405190	19130	19130	19130	19130	0
140	20240423	173800	276405190	19130	19130	19130	19130	0
141	20240423	173700	276405190	19130	19130	19130	19130	0
142	20240423	173600	276405190	19130	19130	19130	19130	0
143	20240423	173500	276405190	19130	19130	19130	19130	0
144	20240423	173400	276405190	19130	19130	19130	19130	0
145	20240423	173300	276405190	19130	19130	19130	19130	0
146	20240423	173200	276405190	19130	19130	19130	19130	0
147	20240423	173100	276405190	19130	19130	19130	19130	0
148	20240423	173000	276405190	19130	19130	19130	19130	0
149	20240423	172900	276405190	19130	19130	19130	19130	0
150	20240423	172800	276405190	19130	19130	19130	19130	0
151	20240423	172700	276405190	19130	19130	19130	19130	0
152	20240423	172600	276405190	19130	19130	19130	19130	90
153	20240423	172500	276405190	19130	19130	19130	19130	0
154	20240423	172400	276405190	19130	19130	19130	19130	0
155	20240423	172300	276405190	19130	19130	19130	19130	0
156	20240423	172200	276405190	19130	19130	19130	19130	0
157	20240423	172100	276405190	19130	19130	19130	19130	0
158	20240423	172000	276405190	19130	19130	19130	19130	0
159	20240423	171900	276405190	19130	19130	19130	19130	0
160	20240423	171800	276405190	19130	19130	19130	19130	0
161	20240423	171700	276405190	19130	19130	19130	19130	0
162	20240423	171600	276405190	19130	19130	19130	19130	0
163	20240423	171500	276405190	19130	19130	19130	19130	0
164	20240423	171400	276405190	19130	19130	19130	19130	0
165	20240423	171300	276405190	19130	19130	19130	19130	0
166	20240423	171200	276405190	19130	19130	19130	19130	0
167	20240423	171100	276405190	19130	19130	19130	19130	0
168	20240423	171000	276405190	19130	19130	19130	19130	0
169	20240423	170900	276405190	19130	19130	19130	19130	0
170	20240423	170800	276405190	19130	19130	19130	19130	0
171	20240423	170700	276405190	19130	19130	19130	19130	0
172	20240423	170600	276405190	19130	19130	19130	19130	0
173	20240423	170500	276405190	19130	19130	19130	19130	0
174	20240423	170400	276405190	19130	19130	19130	19130	0
175	20240423	170300	276405190	19130	19130	19130	19130	0
176	20240423	170200	276405190	19130	19130	19130	19130	0
177	20240423	170100	276405190	19130	19130	19130	19130	0
178	20240423	170000	276405190	19130	19130	19130	19130	0
179	20240423	165900	276405190	19130	19130	19130	19130	0
180	20240423	165800	276405190	19130	19130	19130	19130	0
181	20240423	165700	276405190	19130	19130	19130	19130	0
182	20240423	165600	276405190	19130	19130	19130	19130	90
183	20240423	165500	276405190	19130	19130	19130	19130	0
184	20240423	165400	276405190	19130	19130	19130	19130	0
185	20240423	165300	276405190	19130	19130	19130	19130	0
186	20240423	165200	276405190	19130	19130	19130	19130	0
187	20240423	165100	276405190	19130	19130	19130	19130	0
188	20240423	165000	276405190	19130	19130	19130	19130	0
189	20240423	164900	276405190	19130	19130	19130	19130	0
190	20240423	164800	276405190	19130	19130	19130	19130	0
191	20240423	164700	276405190	19130	19130	19130	19130	0
192	20240423	164600	276405190	19130	19130	19130	19130	0
193	20240423	164500	276405190	19130	19130	19130	19130	0
194	20240423	164400	276405190	19130	19130	19130	19130	0
195	20240423	164300	276405190	19130	19130	19130	19130	0
196	20240423	164200	276405190	19130	19130	19130	19130	0
197	20240423	164100	276405190	19130	19130	19130	19130	0
198	20240423	164000	276405190	19130	19130	19130	19130	0
199	20240423	163900	276405190	19130	19130	19130	19130	0
200	20240423	163800	276405190	19130	19130	19130	19130	0
201	20240423	163700	276405190	19130	19130	19130	19130	0
202	20240423	163600	276405190	19130	19130	19130	19130	0
203	20240423	163500	276405190	19130	19130	19130	19130	0
204	20240423	163400	276405190	19130	19130	19130	19130	0
205	20240423	163300	276405190	19130	19130	19130	19130	0
206	20240423	163200	276405190	19130	19130	19130	19130	0
207	20240423	163100	276405190	19130	19130	19130	19130	0
208	20240423	163000	276405190	19130	19130	19130	19130	0
209	20240423	162900	276405190	19130	19130	19130	19130	0
210	20240423	162800	276405190	19130	19130	19130	19130	0
211	20240423	162700	276405190	19130	19130	19130	19130	0
212	20240423	162600	276405190	19130	19130	19130	19130	90
213	20240423	162500	276405190	19130	19130	19130	19130	0
214	20240423	162400	276405190	19130	19130	19130	19130	0
215	20240423	162300	276405190	19130	19130	19130	19130	0
216	20240423	162200	276405190	19130	19130	19130	19130	0
217	20240423	162100	276405190	19130	19130	19130	19130	0
218	20240423	162000	276405190	19130	19130	19130	19130	0
219	20240423	161900	276405190	19130	19130	19130	19130	0
220	20240423	161800	276405190	19130	19130	19130	19130	0
221	20240423	161700	276405190	19130	19130	19130	19130	0
222	20240423	161600	276405190	19130	19130	19130	19130	0
223	20240423	161500	276405190	19130	19130	19130	19130	0
224	20240423	161400	276405190	19130	19130	19130	19130	0
225	20240423	161300	276405190	19130	19130	19130	19130	0
226	20240423	161200	276405190	19130	19130	19130	19130	0
227	20240423	161100	276405190	19130	19130	19130	19130	0
228	20240423	161000	276405190	19130	19130	19130	19130	0
229	20240423	160900	276405190	19130	19130	19130	19130	0
230	20240423	160800	276405190	19130	19130	19130	19130	0
231	20240423	160700	276405190	19130	19130	19130	19130	0
232	20240423	160600	276405190	19130	19130	19130	19130	0
233	20240423	160500	276405190	19130	19130	19130	19130	0
234	20240423	160400	276405190	19130	19130	19130	19130	0
235	20240423	160300	276405190	19130	19130	19130	19130	0
236	20240423	160200	276405190	19130	19130	19130	19130	0
237	20240423	160100	276405190	19130	19130	19130	19130	0
238	20240423	160000	276405190	19130	19130	19130	19130	0
239	20240423	155900	276405190	19130	19130	19130	19130	0
240	20240423	155800	276405190	19130	19130	19130	19130	0
241	20240423	155700	276405190	19130	19130	19130	19130	0
242	20240423	155600	276405190	19130	19130	19130	19130	90
243	20240423	155500	276405190	19130	19130	19130	19130	0
244	20240423	155400	276405190	19130	19130	19130	19130	0
245	20240423	155300	276405190	19130	19130	19130	19130	0
246	20240423	155200	276405190	19130	19130	19130	19130	0
247	20240423	155100	276405190	19130	19130	19130	19130	0
248	20240423	155000	276405190	19130	19130	19130	19130	0
249	20240423	154900	276405190	19130	19130	19130	19130	0
250	20240423	154800	276405190	19130	19130	19130	19130	0
251	20240423	154700	276405190	19130	19130	19130	19130	0
252	20240423	154600	276405190	19130	19130	19130	19130	0
253	20240423	154500	276405190	19130	19130	19130	19130	0
254	20240423	154400	276405190	19130	19130	19130	19130	0
255	20240423	154300	276405190	19130	19130	19130	19130	0
256	20240423	154200	276405190	19130	19130	19130	19130	0
257	20240423	154100	276405190	19130	19130	19130	19130	0
258	20240423	154000	276405190	19130	19130	19130	19130	0
259	20240423	153900	276405190	19130	19130	19130	19130	0
260	20240423	153800	276405190	19130	19130	19130	19130	0
261	20240423	153700	276405190	19130	19130	19130	19130	0
262	20240423	153600	276405190	19130	19130	19130	19130	0
263	20240423	153500	276405190	19130	19130	19130	19130	0
264	20240423	153400	276405190	19130	19130	19130	19130	0
265	20240423	153300	276405190	19130	19130	19130	19130	0
266	20240423	153200	276405190	19130	19130	19130	19130	0
267	20240423	153100	276405190	19130	19130	19130	19130	0
268	20240423	153000	276405190	19130	19130	19130	19130	90
269	20240423	152900	274683490	19130	19130	19130	19130	0
270	20240423	152800	274683490	19130	19130	19130	19130	0
271	20240423	152700	274683490	19130	19130	19130	19130	0
272	20240423	152600	274683490	19130	19130	19130	19130	0
273	20240423	152500	274683490	19130	19130	19130	19130	0
274	20240423	152400	274683490	19130	19130	19130	19130	0
275	20240423	152300	274683490	19130	19130	19130	19130	0
276	20240423	152200	274683490	19130	19130	19130	19130	0
277	20240423	152100	274683490	19130	19130	19130	19130	0
278	20240423	152000	274683490	19130	19130	19130	19130	0
279	20240423	151900	274683490	19130	19130	19130	19130	43
280	20240423	151800	273860900	19130	19130	19130	19130	0
281	20240423	151700	273860900	19130	19130	19130	19130	2
282	20240423	151600	273822640	19140	19140	19140	19140	1
283	20240423	151500	273803500	19120	19120	19120	19120	44
284	20240423	151400	272962220	19130	19130	19130	19130	0
285	20240423	151300	272962220	19130	19130	19130	19130	0
286	20240423	151200	272962220	19130	19130	19130	19130	1
287	20240423	151100	272943090	19120	19120	19120	19120	39
288	20240423	151000	272197410	19130	19130	19130	19130	0
289	20240423	150900	272197410	19130	19130	19130	19130	0
290	20240423	150800	272197410	19130	19130	19130	19130	0
291	20240423	150700	272197410	19130	19130	19130	19130	2
292	20240423	150600	272159150	19120	19120	19120	19120	20
293	20240423	150500	271776750	19120	19120	19120	19120	0
294	20240423	150400	271776750	19120	19120	19120	19120	5
295	20240423	150300	271681150	19130	19130	19130	19130	90
296	20240423	150200	269959450	19130	19130	19130	19130	55
297	20240423	150100	268907300	19130	19130	19130	19130	8
298	20240423	150000	268754260	19120	19120	19120	19120	0
299	20240423	145900	268754260	19120	19120	19120	19120	0
300	20240423	145800	268754260	19120	19120	19120	19120	9
301	20240423	145700	268582180	19120	19120	19120	19120	0
302	20240423	145600	268582180	19120	19130	19130	19120	137
303	20240423	145500	265962690	19120	19120	19120	19120	0
304	20240423	145400	265962690	19120	19130	19130	19120	216
305	20240423	145300	261830710	19120	19120	19120	19120	4
306	20240423	145200	261754230	19120	19120	19120	19120	81
307	20240423	145100	260205510	19130	19130	19130	19130	0
308	20240423	145000	260205510	19130	19130	19130	19130	1
309	20240423	144900	260186380	19130	19130	19130	19130	0
310	20240423	144800	260186380	19130	19130	19130	19130	1
311	20240423	144700	260167250	19130	19130	19130	19130	20
312	20240423	144600	259784650	19120	19120	19120	19120	30
313	20240423	144500	259211050	19130	19130	19130	19130	10
314	20240423	144400	259019750	19130	19130	19130	19130	0
315	20240423	144300	259019750	19130	19130	19130	19130	0
316	20240423	144200	259019750	19130	19130	19130	19130	5
317	20240423	144100	258924100	19130	19130	19130	19130	1
318	20240423	144000	258904970	19120	19120	19120	19120	0
319	20240423	143900	258904970	19120	19120	19120	19120	42
320	20240423	143800	258101930	19120	19120	19120	19120	0
321	20240423	143700	258101930	19120	19120	19120	19120	0
322	20240423	143600	258101930	19120	19120	19120	19120	0
323	20240423	143500	258101930	19120	19120	19120	19120	0
324	20240423	143400	258101930	19120	19120	19120	19120	26
325	20240423	143300	257604810	19130	19130	19130	19130	0
326	20240423	143200	257604810	19130	19130	19130	19130	1
327	20240423	143100	257585680	19130	19130	19130	19130	3
328	20240423	143000	257528290	19120	19120	19120	19120	0
329	20240423	142900	257528290	19120	19120	19120	19120	5
330	20240423	142800	257432690	19130	19130	19130	19130	0
331	20240423	142700	257432690	19130	19130	19130	19130	0
332	20240423	142600	257432690	19130	19130	19130	19130	0
333	20240423	142500	257432690	19130	19130	19130	19130	1
334	20240423	142400	257413560	19130	19130	19130	19130	1
335	20240423	142300	257394430	19130	19130	19130	19130	2
336	20240423	142200	257356170	19130	19130	19130	19130	0
337	20240423	142100	257356170	19130	19130	19130	19130	0
338	20240423	142000	257356170	19130	19130	19130	19130	0
339	20240423	141900	257356170	19130	19130	19130	19130	0
340	20240423	141800	257356170	19130	19130	19130	19130	0
341	20240423	141700	257356170	19130	19130	19130	19130	0
342	20240423	141600	257356170	19130	19130	19130	19130	2
343	20240423	141500	257317910	19120	19130	19130	19120	51
344	20240423	141400	256342310	19120	19120	19120	19120	0
345	20240423	141300	256342310	19120	19120	19120	19120	0
346	20240423	141200	256342310	19120	19120	19120	19120	0
347	20240423	141100	256342310	19120	19120	19120	19120	0
348	20240423	141000	256342310	19120	19120	19120	19120	0
349	20240423	140900	256342310	19120	19130	19130	19120	101
350	20240423	140800	254410240	19140	19140	19140	19140	26
351	20240423	140700	253912600	19150	19150	19150	19150	8
352	20240423	140600	253759400	19150	19150	19150	19150	2
353	20240423	140500	253721100	19140	19140	19140	19140	13
354	20240423	140400	253472280	19140	19140	19140	19140	1
355	20240423	140300	253453140	19160	19160	19160	19160	0
356	20240423	140200	253453140	19160	19160	19160	19160	0
357	20240423	140100	253453140	19160	19140	19160	19140	23
358	20240423	140000	253012700	19130	19130	19130	19130	0
359	20240423	135900	253012700	19130	19130	19130	19130	0
360	20240423	135800	253012700	19130	19130	19130	19130	0
361	20240423	135700	253012700	19130	19130	19130	19120	30
362	20240423	135600	252438830	19140	19120	19140	19120	303
363	20240423	135500	246644620	19110	19120	19120	19110	42
364	20240423	135400	245841990	19120	19110	19120	19110	13
365	20240423	135300	245593530	19110	19110	19110	19110	1
366	20240423	135200	245574420	19110	19110	19110	19110	0
367	20240423	135100	245574420	19110	19120	19120	19110	53
368	20240423	135000	244561090	19120	19120	19120	19120	20
369	20240423	134900	244178690	19110	19120	19120	19110	13
370	20240423	134800	243930160	19120	19120	19120	19120	1
371	20240423	134700	243911040	19110	19110	19110	19110	0
372	20240423	134600	243911040	19110	19110	19110	19110	0
373	20240423	134500	243911040	19110	19110	19110	19110	0
374	20240423	134400	243911040	19110	19110	19110	19110	0
375	20240423	134300	243911040	19110	19110	19110	19110	0
376	20240423	134200	243911040	19110	19110	19110	19110	0
377	20240423	134100	243911040	19110	19110	19110	19110	0
378	20240423	134000	243911040	19110	19110	19110	19110	6
379	20240423	133900	243796380	19110	19110	19110	19110	0
380	20240423	133800	243796380	19110	19110	19110	19110	0
381	20240423	133700	243796380	19110	19110	19110	19110	0
382	20240423	133600	243796380	19110	19110	19110	19110	18
383	20240423	133500	243452400	19110	19110	19110	19110	5
384	20240423	133400	243356850	19110	19110	19110	19110	220
385	20240423	133300	239152650	19110	19130	19130	19110	416
386	20240423	133200	231195380	19130	19130	19130	19130	1
387	20240423	133100	231176250	19130	19130	19130	19130	0
388	20240423	133000	231176250	19130	19130	19130	19130	0
389	20240423	132900	231176250	19130	19130	19130	19130	0
390	20240423	132800	231176250	19130	19140	19140	19130	10
391	20240423	132700	230984900	19150	19150	19150	19150	0
392	20240423	132600	230984900	19150	19150	19150	19150	0
393	20240423	132500	230984900	19150	19150	19150	19150	1
394	20240423	132400	230965750	19130	19130	19130	19130	0
395	20240423	132300	230965750	19130	19130	19130	19130	0
396	20240423	132200	230965750	19130	19140	19140	19130	135
397	20240423	132100	228381920	19150	19150	19150	19150	0
398	20240423	132000	228381920	19150	19150	19150	19150	0
399	20240423	131900	228381920	19150	19150	19150	19150	1
400	20240423	131800	228362770	19180	19180	19180	19180	0
401	20240423	131700	228362770	19180	19180	19180	19180	0
402	20240423	131600	228362770	19180	19180	19180	19180	0
403	20240423	131500	228362770	19180	19180	19180	19180	0
404	20240423	131400	228362770	19180	19180	19180	19180	0
405	20240423	131300	228362770	19180	19180	19180	19180	0
406	20240423	131200	228362770	19180	19180	19180	19180	0
407	20240423	131100	228362770	19180	19180	19180	19180	0
408	20240423	131000	228362770	19180	19160	19180	19160	2
409	20240423	130900	228324430	19140	19140	19140	19140	0
410	20240423	130800	228324430	19140	19140	19140	19140	3
411	20240423	130700	228267010	19140	19140	19140	19140	3
412	20240423	130600	228209590	19140	19140	19140	19140	2
413	20240423	130500	228171310	19140	19140	19150	19140	180
414	20240423	130400	224726100	19130	19130	19130	19130	0
415	20240423	130300	224726100	19130	19130	19130	19130	0
416	20240423	130200	224726100	19130	19130	19130	19130	0
417	20240423	130100	224726100	19130	19130	19130	19130	23
418	20240423	130000	224286110	19130	19130	19130	19130	0
419	20240423	125900	224286110	19130	19130	19130	19130	0
420	20240423	125800	224286110	19130	19130	19130	19130	0
421	20240423	125700	224286110	19130	19130	19130	19130	22
422	20240423	125600	223865250	19130	19130	19130	19130	0
423	20240423	125500	223865250	19130	19130	19130	19130	200
424	20240423	125400	220039250	19130	19140	19140	19130	1580
425	20240423	125300	189812740	19150	19150	19150	19150	0
426	20240423	125200	189812740	19150	19150	19150	19150	0
427	20240423	125100	189812740	19150	19150	19150	19150	0
428	20240423	125000	189812740	19150	19150	19150	19150	0
429	20240423	124900	189812740	19150	19150	19150	19150	10
430	20240423	124800	189621240	19140	19140	19140	19140	0
431	20240423	124700	189621240	19140	19140	19140	19140	0
432	20240423	124600	189621240	19140	19140	19140	19140	0
433	20240423	124500	189621240	19140	19140	19140	19140	0
434	20240423	124400	189621240	19140	19150	19150	19140	168
435	20240423	124300	186404130	19150	19150	19150	19150	10
436	20240423	124200	186212630	19150	19150	19150	19150	0
437	20240423	124100	186212630	19150	19150	19150	19150	1
438	20240423	124000	186193480	19140	19140	19140	19140	0
439	20240423	123900	186193480	19140	19140	19140	19140	2
440	20240423	123800	186155200	19140	19140	19140	19140	0
441	20240423	123700	186155200	19140	19140	19140	19140	18
442	20240423	123600	185810680	19150	19150	19150	19150	0
443	20240423	123500	185810680	19150	19150	19150	19150	0
444	20240423	123400	185810680	19150	19150	19150	19150	2
445	20240423	123300	185772380	19150	19150	19150	19150	0
446	20240423	123200	185772380	19150	19150	19150	19150	0
447	20240423	123100	185772380	19150	19150	19150	19150	1
448	20240423	123000	185753230	19150	19150	19150	19150	0
449	20240423	122900	185753230	19150	19150	19150	19150	0
450	20240423	122800	185753230	19150	19150	19150	19150	0
451	20240423	122700	185753230	19150	19150	19150	19150	0
452	20240423	122600	185753230	19150	19150	19150	19150	0
453	20240423	122500	185753230	19150	19150	19150	19150	0
454	20240423	122400	185753230	19150	19150	19150	19150	28
455	20240423	122300	185217030	19180	19180	19180	19180	0
456	20240423	122200	185217030	19180	19180	19180	19180	0
457	20240423	122100	185217030	19180	19180	19180	19180	0
458	20240423	122000	185217030	19180	19180	19180	19180	0
459	20240423	121900	185217030	19180	19180	19180	19180	0
460	20240423	121800	185217030	19180	19180	19180	19180	0
461	20240423	121700	185217030	19180	19180	19180	19180	0
462	20240423	121600	185217030	19180	19180	19180	19180	0
463	20240423	121500	185217030	19180	19160	19180	19160	5
464	20240423	121400	185121190	19160	19160	19180	19160	157
465	20240423	121300	182111610	19170	19170	19170	19170	0
466	20240423	121200	182111610	19170	19170	19170	19170	0
467	20240423	121100	182111610	19170	19160	19170	19160	2
468	20240423	121000	182073280	19140	19150	19150	19140	35
469	20240423	120900	181403160	19150	19160	19160	19150	33
470	20240423	120800	180771030	19130	19130	19130	19130	69
471	20240423	120700	179451060	19110	19110	19110	19110	0
472	20240423	120600	179451060	19110	19110	19110	19110	0
473	20240423	120500	179451060	19110	19110	19110	19110	5
474	20240423	120400	179355510	19130	19150	19150	19130	176
475	20240423	120300	175985250	19160	19160	19160	19160	1
476	20240423	120200	175966090	19150	19150	19150	19150	0
477	20240423	120100	175966090	19150	19150	19150	19150	0
478	20240423	120000	175966090	19150	19150	19150	19150	0
479	20240423	115900	175966090	19150	19150	19150	19150	43
480	20240423	115800	175142640	19150	19150	19150	19150	0
481	20240423	115700	175142640	19150	19150	19150	19150	0
482	20240423	115600	175142640	19150	19150	19150	19150	0
483	20240423	115500	175142640	19150	19150	19150	19150	1
484	20240423	115400	175123490	19150	19150	19150	19150	0
485	20240423	115300	175123490	19150	19150	19150	19150	27
486	20240423	115200	174606440	19160	19160	19160	19160	0
487	20240423	115100	174606440	19160	19170	19170	19160	81
488	20240423	115000	173053680	19160	19160	19160	19160	0
489	20240423	114900	173053680	19160	19160	19160	19160	0
490	20240423	114800	173053680	19160	19160	19160	19160	20
491	20240423	114700	172670480	19160	19160	19160	19160	0
492	20240423	114600	172670480	19160	19160	19160	19160	51
493	20240423	114500	171693320	19160	19160	19160	19160	1
494	20240423	114400	171674160	19160	19160	19160	19160	0
495	20240423	114300	171674160	19160	19160	19160	19160	0
496	20240423	114200	171674160	19160	19160	19160	19160	0
497	20240423	114100	171674160	19160	19160	19160	19160	0
498	20240423	114000	171674160	19160	19160	19160	19160	0
499	20240423	113900	171674160	19160	19160	19160	19160	0
500	20240423	113800	171674160	19160	19160	19160	19160	27
501	20240423	113700	171156840	19160	19160	19160	19160	0
502	20240423	113600	171156840	19160	19160	19160	19160	0
503	20240423	113500	171156840	19160	19160	19160	19160	0
504	20240423	113400	171156840	19160	19160	19160	19160	0
505	20240423	113300	171156840	19160	19160	19160	19160	0
506	20240423	113200	171156840	19160	19170	19170	19160	37
507	20240423	113100	170447580	19160	19160	19160	19160	0
508	20240423	113000	170447580	19160	19160	19160	19160	0
509	20240423	112900	170447580	19160	19160	19160	19160	0
510	20240423	112800	170447580	19160	19160	19160	19160	0
511	20240423	112700	170447580	19160	19160	19160	19160	0
512	20240423	112600	170447580	19160	19160	19160	19160	27
513	20240423	112500	169930260	19150	19150	19150	19150	0
514	20240423	112400	169930260	19150	19150	19150	19150	0
515	20240423	112300	169930260	19150	19160	19160	19150	7
516	20240423	112200	169796190	19170	19170	19170	19170	12
517	20240423	112100	169566150	19170	19180	19180	19170	9
518	20240423	112000	169393580	19180	19180	19180	19180	26
519	20240423	111900	168894900	19190	19190	19190	19190	1
520	20240423	111800	168875710	19190	19200	19200	19190	1116
521	20240423	111700	147448540	19200	19200	19200	19200	0
522	20240423	111600	147448540	19200	19200	19200	19200	0
523	20240423	111500	147448540	19200	19200	19200	19200	1
524	20240423	111400	147429340	19200	19200	19200	19200	148
525	20240423	111300	144587740	19200	19200	19200	19200	0
526	20240423	111200	144587740	19200	19200	19200	19200	0
527	20240423	111100	144587740	19200	19200	19200	19200	0
528	20240423	111000	144587740	19200	19200	19200	19200	0
529	20240423	110900	144587740	19200	19200	19200	19200	368
530	20240423	110800	137522140	19260	19260	19260	19260	11
531	20240423	110700	137310280	19260	19220	19260	19220	109
532	20240423	110600	135215240	19200	19210	19210	19200	204
533	20240423	110500	131296500	19200	19200	19200	19200	6
534	20240423	110400	131181300	19210	19210	19210	19210	1
535	20240423	110300	131162090	19200	19200	19200	19200	0
536	20240423	110200	131162090	19200	19210	19210	19200	112
537	20240423	110100	129010650	19210	19210	19210	19210	32
538	20240423	110000	128395930	19200	19200	19200	19200	1
539	20240423	105900	128376730	19200	19200	19200	19200	0
540	20240423	105800	128376730	19200	19200	19200	19200	0
541	20240423	105700	128376730	19200	19200	19200	19200	0
542	20240423	105600	128376730	19200	19200	19210	19200	129
543	20240423	105500	125898920	19200	19290	19290	19200	1186
544	20240423	105400	103058390	19290	19290	19290	19290	0
545	20240423	105300	103058390	19290	19290	19290	19290	0
546	20240423	105200	103058390	19290	19290	19290	19290	0
547	20240423	105100	103058390	19290	19290	19290	19280	409
548	20240423	105000	95172850	19290	19290	19290	19290	8
549	20240423	104900	95018530	19290	19290	19290	19290	1
550	20240423	104800	94999240	19280	19280	19280	19280	0
551	20240423	104700	94999240	19280	19280	19280	19280	1
552	20240423	104600	94979960	19290	19290	19290	19290	0
553	20240423	104500	94979960	19290	19290	19290	19290	1
554	20240423	104400	94960670	19280	19280	19280	19280	0
555	20240423	104300	94960670	19280	19280	19280	19280	0
556	20240423	104200	94960670	19280	19280	19280	19280	0
557	20240423	104100	94960670	19280	19280	19280	19280	5
558	20240423	104000	94864270	19300	19300	19300	19300	1
559	20240423	103900	94844970	19280	19300	19300	19280	187
560	20240423	103800	91238450	19310	19310	19310	19310	47
561	20240423	103700	90330880	19310	19400	19410	19310	185
562	20240423	103600	86748760	19410	19410	19410	19410	0
563	20240423	103500	86748760	19410	19410	19410	19410	0
564	20240423	103400	86748760	19410	19410	19410	19410	0
565	20240423	103300	86748760	19410	19410	19410	19410	0
566	20240423	103200	86748760	19410	19410	19410	19410	11
567	20240423	103100	86535250	19410	19410	19410	19410	2
568	20240423	103000	86496430	19410	19410	19410	19410	1
569	20240423	102900	86477020	19400	19400	19400	19400	0
570	20240423	102800	86477020	19400	19400	19400	19400	1
571	20240423	102700	86457620	19400	19400	19400	19400	0
572	20240423	102600	86457620	19400	19400	19400	19400	0
573	20240423	102500	86457620	19400	19400	19400	19400	9
574	20240423	102400	86283020	19400	19400	19400	19400	0
575	20240423	102300	86283020	19400	19400	19400	19400	5
576	20240423	102200	86186020	19420	19420	19420	19420	0
577	20240423	102100	86186020	19420	19420	19420	19420	0
578	20240423	102000	86186020	19420	19390	19420	19390	9
579	20240423	101900	86011470	19380	19380	19380	19380	0
580	20240423	101800	86011470	19380	19380	19380	19380	0
581	20240423	101700	86011470	19380	19380	19380	19380	0
582	20240423	101600	86011470	19380	19380	19380	19380	0
583	20240423	101500	86011470	19380	19380	19380	19380	0
584	20240423	101400	86011470	19380	19380	19380	19380	5
585	20240423	101300	85914570	19390	19390	19390	19390	0
586	20240423	101200	85914570	19390	19380	19390	19380	3
587	20240423	101100	85856410	19370	19390	19390	19370	15
588	20240423	101000	85565840	19380	19380	19380	19380	1
589	20240423	100900	85546460	19390	19370	19390	19340	21
590	20240423	100800	85139720	19330	19330	19330	19320	64
591	20240423	100700	83902630	19330	19330	19330	19330	0
592	20240423	100600	83902630	19330	19330	19330	19330	0
593	20240423	100500	83902630	19330	19370	19370	19330	11
594	20240423	100400	83689960	19340	19410	19420	19340	11
595	20240423	100300	83476660	19430	19340	19430	19340	57
596	20240423	100200	82370880	19360	19330	19360	19330	10
597	20240423	100100	82177500	19330	19340	19340	19330	11
598	20240423	100000	81964810	19340	19360	19360	19340	2
599	20240423	095900	81926110	19340	19340	19340	19340	0
600	20240423	095800	81926110	19340	19400	19440	19330	24
601	20240423	095700	81460890	19370	19390	19390	19370	7
602	20240423	095600	81325230	19440	19380	19440	19380	2
603	20240423	095500	81286410	19340	19340	19340	19340	2
604	20240423	095400	81247730	19340	19320	19450	19320	13
605	20240423	095300	80996180	19320	19340	19340	19320	99
606	20240423	095200	79082520	19320	19320	19320	19320	0
607	20240423	095100	79082520	19320	19320	19320	19320	0
608	20240423	095000	79082520	19320	19320	19320	19320	0
609	20240423	094900	79082520	19320	19320	19320	19320	0
610	20240423	094800	79082520	19320	19330	19330	19320	2
611	20240423	094700	79043870	19320	19310	19410	19300	21
612	20240423	094600	78636880	19320	19310	19320	19310	4
613	20240423	094500	78559630	19310	19290	19310	19290	29
614	20240423	094400	78000200	19280	19280	19280	19280	0
615	20240423	094300	78000200	19280	19280	19280	19280	52
616	20240423	094200	76997640	19280	19290	19290	19280	201
617	20240423	094100	73120450	19300	19300	19300	19300	0
618	20240423	094000	73120450	19300	19290	19300	19290	92
619	20240423	093900	71345750	19290	19290	19290	19290	0
620	20240423	093800	71345750	19290	19290	19290	19290	0
621	20240423	093700	71345750	19290	19290	19290	19290	0
622	20240423	093600	71345750	19290	19290	19290	19290	0
623	20240423	093500	71345750	19290	19290	19290	19290	0
624	20240423	093400	71345750	19290	19320	19320	19290	475
625	20240423	093300	62169870	19320	19340	19440	19320	480
626	20240423	093200	52896080	19340	19340	19340	19340	1
627	20240423	093100	52876740	19340	19340	19340	19340	35
628	20240423	093000	52199840	19340	19340	19450	19340	1002
629	20240423	092900	32713580	19340	19340	19340	19340	1
630	20240423	092800	32694240	19340	19350	19360	19320	196
631	20240423	092700	28903450	19320	19300	19320	19290	275
632	20240423	092600	23595850	19310	19310	19310	19310	0
633	20240423	092500	23595850	19310	19310	19310	19310	0
634	20240423	092400	23595850	19310	19310	19310	19310	3
635	20240423	092300	23537920	19300	19310	19310	19300	54
636	20240423	092200	22495680	19360	19360	19360	19360	0
637	20240423	092100	22495680	19360	19400	19400	19360	113
638	20240423	092000	20303970	19400	19390	19400	19390	14
639	20240423	091900	20032450	19390	19390	19390	19390	0
640	20240423	091800	20032450	19390	19370	19390	19370	18
641	20240423	091700	19683470	19390	19290	19390	19290	42
642	20240423	091600	18872740	19290	19330	19330	19290	12
643	20240423	091500	18641180	19310	19270	19310	19260	21
644	20240423	091400	18236550	19300	19340	19340	19300	501
645	20240423	091300	8567210	19300	19300	19300	19300	0
646	20240423	091200	8567210	19300	19300	19300	19300	0
647	20240423	091100	8567210	19300	19300	19300	19300	20
648	20240423	091000	8181210	19280	19280	19280	19280	0
649	20240423	090900	8181210	19280	19270	19280	19270	12
650	20240423	090800	7949870	19270	19280	19280	19270	46
651	20240423	090700	7063000	19270	19270	19270	19270	0
652	20240423	090600	7063000	19270	19270	19270	19270	4
653	20240423	090500	6985920	19250	19250	19250	19250	136
654	20240423	090400	4367920	19250	19250	19250	19250	35
655	20240423	090300	3694170	19250	19250	19250	19250	1
656	20240423	090200	3674920	19250	19250	19250	19250	13
657	20240423	090100	3424670	19270	19290	19290	19270	106
658	20240423	090000	1380950	19450	19450	19450	19450	71