KissMeData/079940/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195300	575440440	17660	17660	17660	17660	1211
3	20240423	195200	575440440	17660	17660	17660	17660	0
4	20240423	195100	575440440	17660	17660	17660	17660	0
5	20240423	195000	575440440	17660	17660	17660	17660	0
6	20240423	194900	575440440	17660	17660	17660	17660	0
7	20240423	194800	575440440	17660	17660	17660	17660	0
8	20240423	194700	575440440	17660	17660	17660	17660	0
9	20240423	194600	575440440	17660	17660	17660	17660	0
10	20240423	194500	575440440	17660	17660	17660	17660	0
11	20240423	194400	575440440	17660	17660	17660	17660	0
12	20240423	194300	575440440	17660	17660	17660	17660	0
13	20240423	194200	575440440	17660	17660	17660	17660	0
14	20240423	194100	575440440	17660	17660	17660	17660	0
15	20240423	194000	575440440	17660	17660	17660	17660	0
16	20240423	193900	575440440	17660	17660	17660	17660	0
17	20240423	193800	575440440	17660	17660	17660	17660	0
18	20240423	193700	575440440	17660	17660	17660	17660	0
19	20240423	193600	575440440	17660	17660	17660	17660	0
20	20240423	193500	575440440	17660	17660	17660	17660	0
21	20240423	193400	575440440	17660	17660	17660	17660	0
22	20240423	193300	575440440	17660	17660	17660	17660	0
23	20240423	193200	575440440	17660	17660	17660	17660	0
24	20240423	193100	575440440	17660	17660	17660	17660	0
25	20240423	193000	575440440	17660	17660	17660	17660	0
26	20240423	192900	575440440	17660	17660	17660	17660	0
27	20240423	192800	575440440	17660	17660	17660	17660	0
28	20240423	192700	575440440	17660	17660	17660	17660	0
29	20240423	192600	575440440	17660	17660	17660	17660	0
30	20240423	192500	575440440	17660	17660	17660	17660	0
31	20240423	192400	575440440	17660	17660	17660	17660	0
32	20240423	192300	575440440	17660	17660	17660	17660	1211
33	20240423	192200	575440440	17660	17660	17660	17660	0
34	20240423	192100	575440440	17660	17660	17660	17660	0
35	20240423	192000	575440440	17660	17660	17660	17660	0
36	20240423	191900	575440440	17660	17660	17660	17660	0
37	20240423	191800	575440440	17660	17660	17660	17660	0
38	20240423	191700	575440440	17660	17660	17660	17660	0
39	20240423	191600	575440440	17660	17660	17660	17660	0
40	20240423	191500	575440440	17660	17660	17660	17660	0
41	20240423	191400	575440440	17660	17660	17660	17660	0
42	20240423	191300	575440440	17660	17660	17660	17660	0
43	20240423	191200	575440440	17660	17660	17660	17660	0
44	20240423	191100	575440440	17660	17660	17660	17660	0
45	20240423	191000	575440440	17660	17660	17660	17660	0
46	20240423	190900	575440440	17660	17660	17660	17660	0
47	20240423	190800	575440440	17660	17660	17660	17660	0
48	20240423	190700	575440440	17660	17660	17660	17660	0
49	20240423	190600	575440440	17660	17660	17660	17660	0
50	20240423	190500	575440440	17660	17660	17660	17660	0
51	20240423	190400	575440440	17660	17660	17660	17660	0
52	20240423	190300	575440440	17660	17660	17660	17660	0
53	20240423	190200	575440440	17660	17660	17660	17660	0
54	20240423	190100	575440440	17660	17660	17660	17660	0
55	20240423	190000	575440440	17660	17660	17660	17660	0
56	20240423	185900	575440440	17660	17660	17660	17660	0
57	20240423	185800	575440440	17660	17660	17660	17660	0
58	20240423	185700	575440440	17660	17660	17660	17660	0
59	20240423	185600	575440440	17660	17660	17660	17660	0
60	20240423	185500	575440440	17660	17660	17660	17660	0
61	20240423	185400	575440440	17660	17660	17660	17660	0
62	20240423	185300	575440440	17660	17660	17660	17660	1211
63	20240423	185200	575440440	17660	17660	17660	17660	0
64	20240423	185100	575440440	17660	17660	17660	17660	0
65	20240423	185000	575440440	17660	17660	17660	17660	0
66	20240423	184900	575440440	17660	17660	17660	17660	0
67	20240423	184800	575440440	17660	17660	17660	17660	0
68	20240423	184700	575440440	17660	17660	17660	17660	0
69	20240423	184600	575440440	17660	17660	17660	17660	0
70	20240423	184500	575440440	17660	17660	17660	17660	0
71	20240423	184400	575440440	17660	17660	17660	17660	0
72	20240423	184300	575440440	17660	17660	17660	17660	0
73	20240423	184200	575440440	17660	17660	17660	17660	0
74	20240423	184100	575440440	17660	17660	17660	17660	0
75	20240423	184000	575440440	17660	17660	17660	17660	0
76	20240423	183900	575440440	17660	17660	17660	17660	0
77	20240423	183800	575440440	17660	17660	17660	17660	0
78	20240423	183700	575440440	17660	17660	17660	17660	0
79	20240423	183600	575440440	17660	17660	17660	17660	0
80	20240423	183500	575440440	17660	17660	17660	17660	0
81	20240423	183400	575440440	17660	17660	17660	17660	0
82	20240423	183300	575440440	17660	17660	17660	17660	0
83	20240423	183200	575440440	17660	17660	17660	17660	0
84	20240423	183100	575440440	17660	17660	17660	17660	0
85	20240423	183000	575440440	17660	17660	17660	17660	0
86	20240423	182900	575440440	17660	17660	17660	17660	0
87	20240423	182800	575440440	17660	17660	17660	17660	0
88	20240423	182700	575440440	17660	17660	17660	17660	0
89	20240423	182600	575440440	17660	17660	17660	17660	0
90	20240423	182500	575440440	17660	17660	17660	17660	0
91	20240423	182400	575440440	17660	17660	17660	17660	0
92	20240423	182300	575440440	17660	17660	17660	17660	1211
93	20240423	182200	575440440	17660	17660	17660	17660	0
94	20240423	182100	575440440	17660	17660	17660	17660	0
95	20240423	182000	575440440	17660	17660	17660	17660	0
96	20240423	181900	575440440	17660	17660	17660	17660	0
97	20240423	181800	575440440	17660	17660	17660	17660	0
98	20240423	181700	575440440	17660	17660	17660	17660	0
99	20240423	181600	575440440	17660	17660	17660	17660	0
100	20240423	181500	575440440	17660	17660	17660	17660	0
101	20240423	181400	575440440	17660	17660	17660	17660	0
102	20240423	181300	575440440	17660	17660	17660	17660	0
103	20240423	181200	575440440	17660	17660	17660	17660	0
104	20240423	181100	575440440	17660	17660	17660	17660	0
105	20240423	181000	575440440	17660	17660	17660	17660	0
106	20240423	180900	575440440	17660	17660	17660	17660	0
107	20240423	180800	575440440	17660	17660	17660	17660	0
108	20240423	180700	575440440	17660	17660	17660	17660	0
109	20240423	180600	575440440	17660	17660	17660	17660	0
110	20240423	180500	575440440	17660	17660	17660	17660	0
111	20240423	180400	575440440	17660	17660	17660	17660	0
112	20240423	180300	575440440	17660	17660	17660	17660	0
113	20240423	180200	575440440	17660	17660	17660	17660	0
114	20240423	180100	575440440	17660	17660	17660	17660	0
115	20240423	180000	575440440	17660	17660	17660	17660	0
116	20240423	175900	575440440	17660	17660	17660	17660	0
117	20240423	175800	575440440	17660	17660	17660	17660	0
118	20240423	175700	575440440	17660	17660	17660	17660	0
119	20240423	175600	575440440	17660	17660	17660	17660	0
120	20240423	175500	575440440	17660	17660	17660	17660	0
121	20240423	175400	575440440	17660	17660	17660	17660	0
122	20240423	175300	575440440	17660	17660	17660	17660	1211
123	20240423	175200	575440440	17660	17660	17660	17660	0
124	20240423	175100	575440440	17660	17660	17660	17660	0
125	20240423	175000	575440440	17660	17660	17660	17660	0
126	20240423	174900	575440440	17660	17660	17660	17660	0
127	20240423	174800	575440440	17660	17660	17660	17660	0
128	20240423	174700	575440440	17660	17660	17660	17660	0
129	20240423	174600	575440440	17660	17660	17660	17660	0
130	20240423	174500	575440440	17660	17660	17660	17660	0
131	20240423	174400	575440440	17660	17660	17660	17660	0
132	20240423	174300	575440440	17660	17660	17660	17660	0
133	20240423	174200	575440440	17660	17660	17660	17660	0
134	20240423	174100	575440440	17660	17660	17660	17660	0
135	20240423	174000	575440440	17660	17660	17660	17660	0
136	20240423	173900	575440440	17660	17660	17660	17660	0
137	20240423	173800	575440440	17660	17660	17660	17660	0
138	20240423	173700	575440440	17660	17660	17660	17660	0
139	20240423	173600	575440440	17660	17660	17660	17660	0
140	20240423	173500	575440440	17660	17660	17660	17660	0
141	20240423	173400	575440440	17660	17660	17660	17660	0
142	20240423	173300	575440440	17660	17660	17660	17660	0
143	20240423	173200	575440440	17660	17660	17660	17660	0
144	20240423	173100	575440440	17660	17660	17660	17660	0
145	20240423	173000	575440440	17660	17660	17660	17660	0
146	20240423	172900	575440440	17660	17660	17660	17660	0
147	20240423	172800	575440440	17660	17660	17660	17660	0
148	20240423	172700	575440440	17660	17660	17660	17660	0
149	20240423	172600	575440440	17660	17660	17660	17660	0
150	20240423	172500	575440440	17660	17660	17660	17660	0
151	20240423	172400	575440440	17660	17660	17660	17660	0
152	20240423	172300	575440440	17660	17660	17660	17660	1211
153	20240423	172200	575440440	17660	17660	17660	17660	0
154	20240423	172100	575440440	17660	17660	17660	17660	0
155	20240423	172000	575440440	17660	17660	17660	17660	0
156	20240423	171900	575440440	17660	17660	17660	17660	0
157	20240423	171800	575440440	17660	17660	17660	17660	0
158	20240423	171700	575440440	17660	17660	17660	17660	0
159	20240423	171600	575440440	17660	17660	17660	17660	0
160	20240423	171500	575440440	17660	17660	17660	17660	0
161	20240423	171400	575440440	17660	17660	17660	17660	0
162	20240423	171300	575440440	17660	17660	17660	17660	0
163	20240423	171200	575440440	17660	17660	17660	17660	0
164	20240423	171100	575440440	17660	17660	17660	17660	0
165	20240423	171000	575440440	17660	17660	17660	17660	0
166	20240423	170900	575440440	17660	17660	17660	17660	0
167	20240423	170800	575440440	17660	17660	17660	17660	0
168	20240423	170700	575440440	17660	17660	17660	17660	0
169	20240423	170600	575440440	17660	17660	17660	17660	0
170	20240423	170500	575440440	17660	17660	17660	17660	0
171	20240423	170400	575440440	17660	17660	17660	17660	0
172	20240423	170300	575440440	17660	17660	17660	17660	0
173	20240423	170200	575440440	17660	17660	17660	17660	0
174	20240423	170100	575440440	17660	17660	17660	17660	0
175	20240423	170000	575440440	17660	17660	17660	17660	0
176	20240423	165900	575440440	17660	17660	17660	17660	0
177	20240423	165800	575440440	17660	17660	17660	17660	0
178	20240423	165700	575440440	17660	17660	17660	17660	0
179	20240423	165600	575440440	17660	17660	17660	17660	0
180	20240423	165500	575440440	17660	17660	17660	17660	0
181	20240423	165400	575440440	17660	17660	17660	17660	0
182	20240423	165300	575440440	17660	17660	17660	17660	1211
183	20240423	165200	575440440	17660	17660	17660	17660	0
184	20240423	165100	575440440	17660	17660	17660	17660	0
185	20240423	165000	575440440	17660	17660	17660	17660	0
186	20240423	164900	575440440	17660	17660	17660	17660	0
187	20240423	164800	575440440	17660	17660	17660	17660	0
188	20240423	164700	575440440	17660	17660	17660	17660	0
189	20240423	164600	575440440	17660	17660	17660	17660	0
190	20240423	164500	575440440	17660	17660	17660	17660	0
191	20240423	164400	575440440	17660	17660	17660	17660	0
192	20240423	164300	575440440	17660	17660	17660	17660	0
193	20240423	164200	575440440	17660	17660	17660	17660	0
194	20240423	164100	575440440	17660	17660	17660	17660	0
195	20240423	164000	575440440	17660	17660	17660	17660	0
196	20240423	163900	575440440	17660	17660	17660	17660	0
197	20240423	163800	575440440	17660	17660	17660	17660	0
198	20240423	163700	575440440	17660	17660	17660	17660	0
199	20240423	163600	575440440	17660	17660	17660	17660	0
200	20240423	163500	575440440	17660	17660	17660	17660	0
201	20240423	163400	575440440	17660	17660	17660	17660	0
202	20240423	163300	575440440	17660	17660	17660	17660	0
203	20240423	163200	575440440	17660	17660	17660	17660	0
204	20240423	163100	575440440	17660	17660	17660	17660	0
205	20240423	163000	575440440	17660	17660	17660	17660	0
206	20240423	162900	575440440	17660	17660	17660	17660	0
207	20240423	162800	575440440	17660	17660	17660	17660	0
208	20240423	162700	575440440	17660	17660	17660	17660	0
209	20240423	162600	575440440	17660	17660	17660	17660	0
210	20240423	162500	575440440	17660	17660	17660	17660	0
211	20240423	162400	575440440	17660	17660	17660	17660	0
212	20240423	162300	575440440	17660	17660	17660	17660	1211
213	20240423	162200	575440440	17660	17660	17660	17660	0
214	20240423	162100	575440440	17660	17660	17660	17660	0
215	20240423	162000	575440440	17660	17660	17660	17660	0
216	20240423	161900	575440440	17660	17660	17660	17660	0
217	20240423	161800	575440440	17660	17660	17660	17660	0
218	20240423	161700	575440440	17660	17660	17660	17660	0
219	20240423	161600	575440440	17660	17660	17660	17660	0
220	20240423	161500	575440440	17660	17660	17660	17660	0
221	20240423	161400	575440440	17660	17660	17660	17660	0
222	20240423	161300	575440440	17660	17660	17660	17660	0
223	20240423	161200	575440440	17660	17660	17660	17660	0
224	20240423	161100	575440440	17660	17660	17660	17660	0
225	20240423	161000	575440440	17660	17660	17660	17660	0
226	20240423	160900	575440440	17660	17660	17660	17660	0
227	20240423	160800	575440440	17660	17660	17660	17660	0
228	20240423	160700	575440440	17660	17660	17660	17660	0
229	20240423	160600	575440440	17660	17660	17660	17660	0
230	20240423	160500	575440440	17660	17660	17660	17660	0
231	20240423	160400	575440440	17660	17660	17660	17660	0
232	20240423	160300	575440440	17660	17660	17660	17660	0
233	20240423	160200	575440440	17660	17660	17660	17660	0
234	20240423	160100	575440440	17660	17660	17660	17660	0
235	20240423	160000	575440440	17660	17660	17660	17660	0
236	20240423	155900	575440440	17660	17660	17660	17660	0
237	20240423	155800	575440440	17660	17660	17660	17660	0
238	20240423	155700	575440440	17660	17660	17660	17660	0
239	20240423	155600	575440440	17660	17660	17660	17660	0
240	20240423	155500	575440440	17660	17660	17660	17660	0
241	20240423	155400	575440440	17660	17660	17660	17660	0
242	20240423	155300	575440440	17660	17660	17660	17660	1211
243	20240423	155200	575440440	17660	17660	17660	17660	0
244	20240423	155100	575440440	17660	17660	17660	17660	0
245	20240423	155000	575440440	17660	17660	17660	17660	0
246	20240423	154900	575440440	17660	17660	17660	17660	0
247	20240423	154800	575440440	17660	17660	17660	17660	0
248	20240423	154700	575440440	17660	17660	17660	17660	0
249	20240423	154600	575440440	17660	17660	17660	17660	0
250	20240423	154500	575440440	17660	17660	17660	17660	0
251	20240423	154400	575440440	17660	17660	17660	17660	0
252	20240423	154300	575440440	17660	17660	17660	17660	0
253	20240423	154200	575440440	17660	17660	17660	17660	0
254	20240423	154100	575440440	17660	17660	17660	17660	0
255	20240423	154000	575440440	17660	17660	17660	17660	0
256	20240423	153900	575440440	17660	17660	17660	17660	0
257	20240423	153800	575440440	17660	17660	17660	17660	0
258	20240423	153700	575440440	17660	17660	17660	17660	0
259	20240423	153600	575440440	17660	17660	17660	17660	0
260	20240423	153500	575440440	17660	17660	17660	17660	0
261	20240423	153400	575440440	17660	17660	17660	17660	0
262	20240423	153300	575440440	17660	17660	17660	17660	0
263	20240423	153200	575440440	17660	17660	17660	17660	0
264	20240423	153100	575440440	17660	17660	17660	17660	0
265	20240423	153000	575440440	17660	17660	17660	17660	1211
266	20240423	152900	554054180	17680	17680	17680	17680	0
267	20240423	152800	554054180	17680	17680	17680	17680	0
268	20240423	152700	554054180	17680	17680	17680	17680	0
269	20240423	152600	554054180	17680	17680	17680	17680	0
270	20240423	152500	554054180	17680	17680	17680	17680	0
271	20240423	152400	554054180	17680	17680	17680	17680	0
272	20240423	152300	554054180	17680	17680	17680	17680	0
273	20240423	152200	554054180	17680	17680	17680	17680	0
274	20240423	152100	554054180	17680	17680	17680	17680	0
275	20240423	152000	554054180	17680	17680	17680	17680	0
276	20240423	151900	554054180	17680	17710	17710	17680	17
277	20240423	151800	553753590	17680	17710	17710	17680	118
278	20240423	151700	551667290	17690	17700	17720	17690	282
279	20240423	151600	546677610	17710	17710	17710	17710	56
280	20240423	151500	545685850	17710	17710	17710	17710	1
281	20240423	151400	545668140	17700	17710	17710	17700	528
282	20240423	151300	536318350	17730	17730	17730	17730	0
283	20240423	151200	536318350	17730	17730	17730	17730	5
284	20240423	151100	536229700	17730	17730	17730	17730	15
285	20240423	151000	535963750	17730	17730	17730	17730	0
286	20240423	150900	535963750	17730	17730	17730	17730	5
287	20240423	150800	535875100	17730	17730	17730	17730	16
288	20240423	150700	535591420	17720	17720	17720	17720	20
289	20240423	150600	535237020	17710	17710	17710	17710	62
290	20240423	150500	534139000	17710	17710	17710	17710	0
291	20240423	150400	534139000	17710	17710	17710	17710	0
292	20240423	150300	534139000	17710	17710	17710	17710	60
293	20240423	150200	533076400	17730	17730	17730	17730	0
294	20240423	150100	533076400	17730	17730	17730	17730	0
295	20240423	150000	533076400	17730	17730	17730	17730	0
296	20240423	145900	533076400	17730	17710	17730	17710	3
297	20240423	145800	533023250	17730	17730	17730	17710	3
298	20240423	145700	532970080	17800	17790	17800	17790	71
299	20240423	145600	531706290	17800	17750	17800	17750	58
300	20240423	145500	530674170	17800	17740	17800	17740	3
301	20240423	145400	530620880	17740	17720	17740	17720	223
302	20240423	145300	526666510	17710	17720	17720	17710	159
303	20240423	145200	523849560	17730	17720	17730	17720	55
304	20240423	145100	522874870	17710	17710	17710	17710	0
305	20240423	145000	522874870	17710	17710	17710	17690	4
306	20240423	144900	522804050	17690	17710	17730	17690	7
307	20240423	144800	522680100	17690	17710	17710	17690	61
308	20240423	144700	521599810	17710	17710	17710	17710	0
309	20240423	144600	521599810	17710	17710	17710	17690	29
310	20240423	144500	521086240	17710	17710	17710	17710	0
311	20240423	144400	521086240	17710	17720	17720	17710	6
312	20240423	144300	520979930	17720	17710	17720	17710	12
313	20240423	144200	520767300	17710	17710	17710	17710	6
314	20240423	144100	520661040	17690	17690	17690	17690	0
315	20240423	144000	520661040	17690	17690	17690	17690	2
316	20240423	143900	520625660	17690	17690	17700	17690	105
317	20240423	143800	518768200	17690	17690	17690	17690	34
318	20240423	143700	518166740	17690	17690	17690	17690	42
319	20240423	143600	517423760	17680	17680	17680	17680	33
320	20240423	143500	516840320	17670	17680	17680	17670	2
321	20240423	143400	516804970	17690	17690	17690	17690	5
322	20240423	143300	516716520	17690	17690	17690	17690	1
323	20240423	143200	516698830	17690	17690	17690	17690	0
324	20240423	143100	516698830	17690	17690	17690	17690	12
325	20240423	143000	516486550	17670	17670	17670	17670	0
326	20240423	142900	516486550	17670	17670	17670	17670	50
327	20240423	142800	515603050	17670	17670	17670	17670	0
328	20240423	142700	515603050	17670	17670	17670	17670	20
329	20240423	142600	515249650	17690	17690	17690	17690	3
330	20240423	142500	515196580	17690	17690	17690	17690	33
331	20240423	142400	514612810	17710	17710	17710	17710	0
332	20240423	142300	514612810	17710	17690	17710	17670	212
333	20240423	142200	510864650	17690	17700	17700	17690	91
334	20240423	142100	509254830	17700	17700	17700	17700	0
335	20240423	142000	509254830	17700	17700	17700	17700	6
336	20240423	141900	509148630	17700	17700	17700	17700	51
337	20240423	141800	508245930	17700	17700	17700	17700	1
338	20240423	141700	508228230	17700	17700	17700	17700	5
339	20240423	141600	508139730	17700	17700	17700	17700	302
340	20240423	141500	502794330	17700	17700	17700	17700	0
341	20240423	141400	502794330	17700	17700	17700	17700	0
342	20240423	141300	502794330	17700	17700	17700	17700	5
343	20240423	141200	502705830	17700	17700	17700	17700	230
344	20240423	141100	498634830	17710	17710	17710	17710	15
345	20240423	141000	498369180	17710	17710	17710	17710	46
346	20240423	140900	497554520	17710	17710	17710	17710	0
347	20240423	140800	497554520	17710	17710	17710	17710	0
348	20240423	140700	497554520	17710	17710	17710	17710	0
349	20240423	140600	497554520	17710	17710	17710	17710	0
350	20240423	140500	497554520	17710	17710	17710	17710	0
351	20240423	140400	497554520	17710	17710	17710	17710	0
352	20240423	140300	497554520	17710	17710	17710	17710	0
353	20240423	140200	497554520	17710	17710	17710	17710	7
354	20240423	140100	497430550	17710	17710	17710	17710	193
355	20240423	140000	494012520	17720	17720	17720	17720	0
356	20240423	135900	494012520	17720	17720	17720	17710	103
357	20240423	135800	492187670	17720	17710	17720	17710	2
358	20240423	135700	492152240	17720	17720	17720	17720	0
359	20240423	135600	492152240	17720	17720	17720	17720	0
360	20240423	135500	492152240	17720	17720	17720	17720	0
361	20240423	135400	492152240	17720	17720	17720	17720	0
362	20240423	135300	492152240	17720	17720	17720	17720	0
363	20240423	135200	492152240	17720	17720	17720	17720	0
364	20240423	135100	492152240	17720	17720	17720	17720	1
365	20240423	135000	492134520	17720	17720	17720	17720	0
366	20240423	134900	492134520	17720	17710	17720	17700	144
367	20240423	134800	489584240	17720	17720	17720	17720	0
368	20240423	134700	489584240	17720	17720	17720	17720	0
369	20240423	134600	489584240	17720	17720	17720	17720	0
370	20240423	134500	489584240	17720	17710	17720	17710	348
371	20240423	134400	483419530	17710	17710	17710	17710	120
372	20240423	134300	481294330	17710	17710	17710	17710	100
373	20240423	134200	479523330	17710	17710	17710	17710	50
374	20240423	134100	478637830	17710	17710	17710	17710	0
375	20240423	134000	478637830	17710	17710	17710	17710	0
376	20240423	133900	478637830	17710	17710	17710	17710	0
377	20240423	133800	478637830	17710	17710	17710	17710	3
378	20240423	133700	478584700	17710	17710	17710	17710	296
379	20240423	133600	473342540	17710	17710	17710	17710	0
380	20240423	133500	473342540	17710	17710	17710	17710	0
381	20240423	133400	473342540	17710	17710	17710	17710	1
382	20240423	133300	473324830	17700	17700	17700	17700	1
383	20240423	133200	473307130	17700	17700	17700	17700	60
384	20240423	133100	472245130	17700	17700	17700	17700	76
385	20240423	133000	470899930	17700	17700	17700	17700	600
386	20240423	132900	460279930	17710	17710	17710	17710	73
387	20240423	132800	458987100	17710	17710	17710	17710	0
388	20240423	132700	458987100	17710	17710	17710	17710	57
389	20240423	132600	457977630	17710	17710	17710	17710	0
390	20240423	132500	457977630	17710	17710	17710	17710	70
391	20240423	132400	456737930	17710	17710	17710	17710	0
392	20240423	132300	456737930	17710	17710	17710	17710	169
393	20240423	132200	453744940	17720	17720	17720	17720	0
394	20240423	132100	453744940	17720	17720	17720	17720	30
395	20240423	132000	453213340	17710	17710	17710	17710	1
396	20240423	131900	453195630	17710	17710	17710	17710	24
397	20240423	131800	452770590	17730	17730	17730	17730	1
398	20240423	131700	452752860	17710	17710	17710	17710	17
399	20240423	131600	452451790	17710	17710	17710	17710	12
400	20240423	131500	452239270	17710	17700	17710	17700	53
401	20240423	131400	451300670	17700	17710	17710	17700	124
402	20240423	131300	449105380	17710	17740	17740	17710	281
403	20240423	131200	444126730	17750	17750	17750	17750	0
404	20240423	131100	444126730	17750	17750	17750	17750	0
405	20240423	131000	444126730	17750	17750	17750	17750	2
406	20240423	130900	444091230	17740	17740	17740	17740	25
407	20240423	130800	443647730	17740	17740	17740	17740	2
408	20240423	130700	443612250	17750	17750	17750	17750	0
409	20240423	130600	443612250	17750	17750	17750	17750	0
410	20240423	130500	443612250	17750	17750	17750	17730	16
411	20240423	130400	443328490	17750	17740	17750	17740	162
412	20240423	130300	440453960	17740	17740	17740	17740	0
413	20240423	130200	440453960	17740	17740	17740	17740	0
414	20240423	130100	440453960	17740	17740	17740	17740	0
415	20240423	130000	440453960	17740	17740	17740	17740	1
416	20240423	125900	440436220	17740	17750	17750	17740	77
417	20240423	125800	439070000	17750	17790	17790	17750	533
418	20240423	125700	429603930	17800	17800	17800	17800	0
419	20240423	125600	429603930	17800	17800	17800	17800	18
420	20240423	125500	429283530	17790	17790	17790	17790	1
421	20240423	125400	429265740	17760	17770	17770	17760	100
422	20240423	125300	427489640	17760	17770	17770	17760	64
423	20240423	125200	426352930	17790	17790	17790	17790	1
424	20240423	125100	426335140	17760	17760	17760	17760	0
425	20240423	125000	426335140	17760	17760	17760	17760	0
426	20240423	124900	426335140	17760	17780	17780	17760	230
427	20240423	124800	422248460	17790	17800	17800	17790	390
428	20240423	124700	415309260	17800	17800	17800	17800	1
429	20240423	124600	415291460	17800	17800	17800	17800	824
430	20240423	124500	400624260	17810	17810	17810	17810	0
431	20240423	124400	400624260	17810	17810	17810	17810	0
432	20240423	124300	400624260	17810	17820	17820	17810	26
433	20240423	124200	400161180	17830	17810	17830	17810	2
434	20240423	124100	400125540	17830	17820	17830	17820	5
435	20240423	124000	400036410	17820	17820	17820	17820	0
436	20240423	123900	400036410	17820	17810	17820	17810	45
437	20240423	123800	399234670	17810	17810	17810	17810	20
438	20240423	123700	398878470	17820	17820	17820	17820	0
439	20240423	123600	398878470	17820	17820	17820	17820	0
440	20240423	123500	398878470	17820	17820	17820	17820	0
441	20240423	123400	398878470	17820	17820	17820	17820	0
442	20240423	123300	398878470	17820	17820	17820	17820	0
443	20240423	123200	398878470	17820	17820	17820	17820	0
444	20240423	123100	398878470	17820	17810	17820	17810	65
445	20240423	123000	397720570	17820	17820	17820	17820	0
446	20240423	122900	397720570	17820	17820	17820	17820	0
447	20240423	122800	397720570	17820	17810	17820	17810	42
448	20240423	122700	396972150	17810	17810	17810	17810	0
449	20240423	122600	396972150	17810	17810	17810	17810	55
450	20240423	122500	395992600	17820	17820	17820	17820	50
451	20240423	122400	395101600	17810	17810	17810	17810	48
452	20240423	122300	394246720	17810	17810	17810	17810	0
453	20240423	122200	394246720	17810	17810	17810	17810	134
454	20240423	122100	391860180	17810	17810	17810	17810	0
455	20240423	122000	391860180	17810	17810	17810	17810	0
456	20240423	121900	391860180	17810	17810	17810	17810	9
457	20240423	121800	391699890	17800	17800	17800	17800	45
458	20240423	121700	390898890	17820	17820	17820	17820	80
459	20240423	121600	389473290	17820	17820	17820	17820	0
460	20240423	121500	389473290	17820	17820	17820	17820	0
461	20240423	121400	389473290	17820	17820	17820	17820	0
462	20240423	121300	389473290	17820	17820	17820	17820	3
463	20240423	121200	389419830	17800	17800	17800	17800	0
464	20240423	121100	389419830	17800	17800	17800	17800	0
465	20240423	121000	389419830	17800	17820	17820	17800	3
466	20240423	120900	389366390	17800	17830	17830	17800	13
467	20240423	120800	389134630	17800	17800	17800	17800	29
468	20240423	120700	388618430	17800	17800	17800	17800	10
469	20240423	120600	388440430	17800	17800	17800	17800	113
470	20240423	120500	386429030	17790	17790	17790	17790	0
471	20240423	120400	386429030	17790	17790	17790	17790	40
472	20240423	120300	385717430	17790	17790	17790	17790	0
473	20240423	120200	385717430	17790	17790	17790	17790	0
474	20240423	120100	385717430	17790	17790	17790	17790	0
475	20240423	120000	385717430	17790	17790	17790	17790	0
476	20240423	115900	385717430	17790	17790	17790	17790	0
477	20240423	115800	385717430	17790	17790	17790	17790	2
478	20240423	115700	385681850	17790	17790	17790	17790	1
479	20240423	115600	385664060	17790	17820	17830	17780	152
480	20240423	115500	382958380	17830	17830	17830	17830	0
481	20240423	115400	382958380	17830	17830	17830	17830	28
482	20240423	115300	382459140	17830	17830	17830	17830	0
483	20240423	115200	382459140	17830	17830	17830	17830	0
484	20240423	115100	382459140	17830	17830	17830	17830	28
485	20240423	115000	381959900	17830	17830	17830	17830	0
486	20240423	114900	381959900	17830	17830	17830	17830	0
487	20240423	114800	381959900	17830	17830	17830	17830	0
488	20240423	114700	381959900	17830	17830	17830	17830	10
489	20240423	114600	381781600	17830	17830	17830	17830	0
490	20240423	114500	381781600	17830	17830	17830	17830	19
491	20240423	114400	381442830	17830	17820	17830	17820	50
492	20240423	114300	380551740	17820	17820	17820	17820	2
493	20240423	114200	380516100	17820	17820	17820	17820	0
494	20240423	114100	380516100	17820	17820	17820	17820	0
495	20240423	114000	380516100	17820	17810	17820	17810	2
496	20240423	113900	380480470	17830	17830	17830	17830	0
497	20240423	113800	380480470	17830	17830	17830	17830	1
498	20240423	113700	380462640	17840	17830	17850	17830	42
499	20240423	113600	379713250	17810	17810	17810	17810	0
500	20240423	113500	379713250	17810	17810	17810	17810	0
501	20240423	113400	379713250	17810	17810	17810	17810	0
502	20240423	113300	379713250	17810	17810	17810	17810	0
503	20240423	113200	379713250	17810	17810	17810	17810	0
504	20240423	113100	379713250	17810	17830	17830	17810	54
505	20240423	113000	378751490	17800	17830	17830	17800	87
506	20240423	112900	377200850	17810	17810	17810	17810	0
507	20240423	112800	377200850	17810	17810	17810	17810	99
508	20240423	112700	375437660	17810	17810	17810	17810	1
509	20240423	112600	375419850	17810	17810	17810	17810	0
510	20240423	112500	375419850	17810	17800	17900	17800	1813
511	20240423	112400	343139800	17800	17780	17800	17780	1049
512	20240423	112300	324472250	17770	17770	17770	17770	0
513	20240423	112200	324472250	17770	17770	17770	17770	13
514	20240423	112100	324241240	17780	17780	17780	17780	5
515	20240423	112000	324152340	17790	17790	17790	17790	28
516	20240423	111900	323654220	17790	17780	17790	17780	61
517	20240423	111800	322569080	17790	17790	17790	17790	0
518	20240423	111700	322569080	17790	17790	17790	17790	0
519	20240423	111600	322569080	17790	17790	17790	17790	1
520	20240423	111500	322551290	17760	17770	17770	17760	248
521	20240423	111400	318146640	17760	17780	17780	17760	179
522	20240423	111300	314965230	17780	17810	17810	17780	500
523	20240423	111200	306073010	17810	17810	17810	17810	0
524	20240423	111100	306073010	17810	17900	17900	17810	153
525	20240423	111000	303345850	17870	17850	17900	17850	121
526	20240423	110900	301180830	17830	17830	17830	17830	2
527	20240423	110800	301145170	17830	17830	17860	17830	102
528	20240423	110700	299324890	17830	17810	17830	17810	26
529	20240423	110600	298861810	17810	17810	17810	17810	0
530	20240423	110500	298861810	17810	17810	17810	17810	1
531	20240423	110400	298844000	17790	17790	17790	17790	6
532	20240423	110300	298737260	17790	17800	17800	17790	169
533	20240423	110200	295730250	17800	17800	17800	17800	0
534	20240423	110100	295730250	17800	17800	17800	17800	369
535	20240423	110000	289162050	17860	17820	17860	17820	2
536	20240423	105900	289126370	17800	17820	17820	17800	56
537	20240423	105800	288128730	17820	17800	17820	17800	53
538	20240423	105700	287185170	17800	17800	17800	17800	25
539	20240423	105600	286740170	17810	17810	17810	17810	1
540	20240423	105500	286722360	17800	17800	17800	17800	0
541	20240423	105400	286722360	17800	17810	17810	17800	9
542	20240423	105300	286562150	17790	17800	17800	17790	183
543	20240423	105200	283305090	17800	17800	17800	17800	33
544	20240423	105100	282717690	17820	17870	17870	17820	784
545	20240423	105000	268716100	17900	17900	17900	17900	0
546	20240423	104900	268716100	17900	17900	17900	17900	12
547	20240423	104800	268501300	17890	17890	17890	17870	343
548	20240423	104700	262368640	17900	17920	17920	17880	266
549	20240423	104600	257609710	17900	17900	17900	17900	256
550	20240423	104500	253027310	17900	17900	17900	17900	2
551	20240423	104400	252991510	17900	17900	17900	17900	2
552	20240423	104300	252955710	17870	17870	17870	17870	0
553	20240423	104200	252955710	17870	17870	17870	17870	0
554	20240423	104100	252955710	17870	17870	17870	17870	0
555	20240423	104000	252955710	17870	17870	17870	17870	0
556	20240423	103900	252955710	17870	17870	17870	17870	300
557	20240423	103800	247594710	17870	17860	17870	17860	3
558	20240423	103700	247541120	17860	17860	17860	17860	0
559	20240423	103600	247541120	17860	17860	17860	17860	100
560	20240423	103500	245755120	17860	17860	17860	17860	0
561	20240423	103400	245755120	17860	17860	17860	17860	1
562	20240423	103300	245737260	17840	17840	17840	17840	0
563	20240423	103200	245737260	17840	17910	17920	17840	319
564	20240423	103100	240021230	17840	17830	17850	17830	6
565	20240423	103000	239914210	17810	17810	17810	17810	0
566	20240423	102900	239914210	17810	17810	17810	17810	2
567	20240423	102800	239878590	17910	17910	17910	17910	0
568	20240423	102700	239878590	17910	17910	17910	17910	0
569	20240423	102600	239878590	17910	17830	17910	17830	9
570	20240423	102500	239717800	17910	17800	17910	17800	124
571	20240423	102400	237510150	17810	17870	17870	17810	1136
572	20240423	102300	217264200	17880	17880	17880	17880	0
573	20240423	102200	217264200	17880	17910	17910	17880	299
574	20240423	102100	211913100	17910	17920	17920	17910	21
575	20240423	102000	211536960	17920	17920	17920	17920	2
576	20240423	101900	211501120	17920	17920	17920	17920	7
577	20240423	101800	211375680	17910	17920	17920	17910	25
578	20240423	101700	210927910	17920	17940	17940	17920	469
579	20240423	101600	202514410	17960	17980	17990	17960	34
580	20240423	101500	201903500	17990	17960	17990	17940	204
581	20240423	101400	198237090	17990	17980	17990	17980	301
582	20240423	101300	192825100	17980	17980	17980	17980	0
583	20240423	101200	192825100	17980	17980	17980	17980	2
584	20240423	101100	192789140	17980	17960	17980	17960	3
585	20240423	101000	192735220	17980	17980	17980	17980	79
586	20240423	100900	191314800	17960	17960	17960	17960	1
587	20240423	100800	191296840	17980	17960	17980	17960	10
588	20240423	100700	191117140	17960	17950	17980	17950	14
589	20240423	100600	190865690	17950	17950	17950	17950	0
590	20240423	100500	190865690	17950	17950	17950	17950	1
591	20240423	100400	190847740	17970	17970	17970	17970	1
592	20240423	100300	190829770	17950	17950	17950	17950	2
593	20240423	100200	190793870	17950	17950	17980	17950	6
594	20240423	100100	190686100	17950	17950	17950	17950	0
595	20240423	100000	190686100	17950	17950	17950	17950	2
596	20240423	095900	190650200	17950	17930	17950	17930	4
597	20240423	095800	190578440	17980	17980	17980	17980	42
598	20240423	095700	189823280	17980	17920	17980	17920	10
599	20240423	095600	189643780	17920	17920	17920	17920	1
600	20240423	095500	189625860	17900	17900	17900	17900	0
601	20240423	095400	189625860	17900	17900	17980	17900	4
602	20240423	095300	189554180	17900	17880	17900	17880	2
603	20240423	095200	189518400	17950	17950	17950	17950	38
604	20240423	095100	188836300	17950	17950	17950	17950	0
605	20240423	095000	188836300	17950	17880	17950	17880	232
606	20240423	094900	184671970	17950	17870	17950	17870	19
607	20240423	094800	184331410	17850	17870	17870	17850	7
608	20240423	094700	184206430	17860	17860	17860	17860	4
609	20240423	094600	184134990	17850	17850	17850	17850	0
610	20240423	094500	184134990	17850	17830	17850	17830	2
611	20240423	094400	184099310	17960	17960	17960	17960	8
612	20240423	094300	183955630	17850	17840	17890	17840	56
613	20240423	094200	182954000	17840	17840	17840	17840	1
614	20240423	094100	182936160	17820	17820	17820	17820	0
615	20240423	094000	182936160	17820	17820	17820	17820	80
616	20240423	093900	181510560	17830	17830	17830	17830	1
617	20240423	093800	181492730	17820	17820	17820	17820	0
618	20240423	093700	181492730	17820	17820	17850	17820	5
619	20240423	093600	181403600	17800	17820	17820	17800	85
620	20240423	093500	179890560	17820	17820	17820	17820	2
621	20240423	093400	179854920	17820	17890	17890	17810	1751
622	20240423	093300	148624250	17960	17960	17960	17960	0
623	20240423	093200	148624250	17960	17870	17960	17870	11
624	20240423	093100	148426840	17890	17880	17890	17870	25
625	20240423	093000	147980010	17900	17880	17900	17880	38
626	20240423	092900	147300490	17880	17890	17900	17870	189
627	20240423	092800	143918180	17900	17900	17900	17900	266
628	20240423	092700	139156780	17900	17940	17940	17900	323
629	20240423	092600	133371500	17960	18000	18000	17960	50
630	20240423	092500	132472940	18020	17930	18020	17920	274
631	20240423	092400	127561940	17920	17930	17930	17920	348
632	20240423	092300	121323220	17930	17930	17930	17930	403
633	20240423	092200	114097430	17930	17960	17960	17910	380
634	20240423	092100	107282370	17980	17950	17980	17950	657
635	20240423	092000	95486520	17950	17930	18020	17920	471
636	20240423	091900	87020200	17930	17920	17930	17920	43
637	20240423	091800	86249220	17920	17950	18000	17910	24
638	20240423	091700	85818030	17870	17890	17950	17870	170
639	20240423	091600	82772010	17960	17960	17960	17960	0
640	20240423	091500	82772010	17960	17960	17960	17960	50
641	20240423	091400	81874010	18000	18000	18000	18000	4
642	20240423	091300	81802010	18030	17840	18030	17840	47
643	20240423	091200	80960800	18030	17950	18030	17950	135
644	20240423	091100	78528970	17830	17830	17830	17830	100
645	20240423	091000	76745970	17810	17810	17810	17810	0
646	20240423	090900	76745970	17810	18020	18020	17810	76
647	20240423	090800	75381910	17800	18140	18140	17790	473
648	20240423	090700	66934790	17810	17800	18450	17760	2362
649	20240423	090600	23865130	17790	17790	17790	17790	109
650	20240423	090500	21926020	17790	17780	17790	17780	4
651	20240423	090400	21854880	17770	17770	17770	17770	3
652	20240423	090300	21801570	17760	17750	17760	17750	10
653	20240423	090200	21624050	17740	17720	17740	17720	6
654	20240423	090100	21517670	17720	17720	17720	17720	1
655	20240423	090000	21499950	17720	17710	17720	17710	1214