KissMeData/260870/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	205500	59855630	19070	19070	19070	19070	1
3	20240423	205400	59855630	19070	19070	19070	19070	0
4	20240423	205300	59855630	19070	19070	19070	19070	0
5	20240423	205200	59855630	19070	19070	19070	19070	0
6	20240423	205100	59855630	19070	19070	19070	19070	0
7	20240423	205000	59855630	19070	19070	19070	19070	0
8	20240423	204900	59855630	19070	19070	19070	19070	0
9	20240423	204800	59855630	19070	19070	19070	19070	0
10	20240423	204700	59855630	19070	19070	19070	19070	0
11	20240423	204600	59855630	19070	19070	19070	19070	0
12	20240423	204500	59855630	19070	19070	19070	19070	0
13	20240423	204400	59855630	19070	19070	19070	19070	0
14	20240423	204300	59855630	19070	19070	19070	19070	0
15	20240423	204200	59855630	19070	19070	19070	19070	0
16	20240423	204100	59855630	19070	19070	19070	19070	0
17	20240423	204000	59855630	19070	19070	19070	19070	0
18	20240423	203900	59855630	19070	19070	19070	19070	0
19	20240423	203800	59855630	19070	19070	19070	19070	0
20	20240423	203700	59855630	19070	19070	19070	19070	0
21	20240423	203600	59855630	19070	19070	19070	19070	0
22	20240423	203500	59855630	19070	19070	19070	19070	0
23	20240423	203400	59855630	19070	19070	19070	19070	0
24	20240423	203300	59855630	19070	19070	19070	19070	0
25	20240423	203200	59855630	19070	19070	19070	19070	0
26	20240423	203100	59855630	19070	19070	19070	19070	0
27	20240423	203000	59855630	19070	19070	19070	19070	0
28	20240423	202900	59855630	19070	19070	19070	19070	0
29	20240423	202800	59855630	19070	19070	19070	19070	0
30	20240423	202700	59855630	19070	19070	19070	19070	0
31	20240423	202600	59855630	19070	19070	19070	19070	0
32	20240423	202500	59855630	19070	19070	19070	19070	1
33	20240423	202400	59855630	19070	19070	19070	19070	0
34	20240423	202300	59855630	19070	19070	19070	19070	0
35	20240423	202200	59855630	19070	19070	19070	19070	0
36	20240423	202100	59855630	19070	19070	19070	19070	0
37	20240423	202000	59855630	19070	19070	19070	19070	0
38	20240423	201900	59855630	19070	19070	19070	19070	0
39	20240423	201800	59855630	19070	19070	19070	19070	0
40	20240423	201700	59855630	19070	19070	19070	19070	0
41	20240423	201600	59855630	19070	19070	19070	19070	0
42	20240423	201500	59855630	19070	19070	19070	19070	0
43	20240423	201400	59855630	19070	19070	19070	19070	0
44	20240423	201300	59855630	19070	19070	19070	19070	0
45	20240423	201200	59855630	19070	19070	19070	19070	0
46	20240423	201100	59855630	19070	19070	19070	19070	0
47	20240423	201000	59855630	19070	19070	19070	19070	0
48	20240423	200900	59855630	19070	19070	19070	19070	0
49	20240423	200800	59855630	19070	19070	19070	19070	0
50	20240423	200700	59855630	19070	19070	19070	19070	0
51	20240423	200600	59855630	19070	19070	19070	19070	0
52	20240423	200500	59855630	19070	19070	19070	19070	0
53	20240423	200400	59855630	19070	19070	19070	19070	0
54	20240423	200300	59855630	19070	19070	19070	19070	0
55	20240423	200200	59855630	19070	19070	19070	19070	0
56	20240423	200100	59855630	19070	19070	19070	19070	0
57	20240423	200000	59855630	19070	19070	19070	19070	0
58	20240423	195900	59855630	19070	19070	19070	19070	0
59	20240423	195800	59855630	19070	19070	19070	19070	0
60	20240423	195700	59855630	19070	19070	19070	19070	0
61	20240423	195600	59855630	19070	19070	19070	19070	0
62	20240423	195500	59855630	19070	19070	19070	19070	1
63	20240423	195400	59855630	19070	19070	19070	19070	0
64	20240423	195300	59855630	19070	19070	19070	19070	0
65	20240423	195200	59855630	19070	19070	19070	19070	0
66	20240423	195100	59855630	19070	19070	19070	19070	0
67	20240423	195000	59855630	19070	19070	19070	19070	0
68	20240423	194900	59855630	19070	19070	19070	19070	0
69	20240423	194800	59855630	19070	19070	19070	19070	0
70	20240423	194700	59855630	19070	19070	19070	19070	0
71	20240423	194600	59855630	19070	19070	19070	19070	0
72	20240423	194500	59855630	19070	19070	19070	19070	0
73	20240423	194400	59855630	19070	19070	19070	19070	0
74	20240423	194300	59855630	19070	19070	19070	19070	0
75	20240423	194200	59855630	19070	19070	19070	19070	0
76	20240423	194100	59855630	19070	19070	19070	19070	0
77	20240423	194000	59855630	19070	19070	19070	19070	0
78	20240423	193900	59855630	19070	19070	19070	19070	0
79	20240423	193800	59855630	19070	19070	19070	19070	0
80	20240423	193700	59855630	19070	19070	19070	19070	0
81	20240423	193600	59855630	19070	19070	19070	19070	0
82	20240423	193500	59855630	19070	19070	19070	19070	0
83	20240423	193400	59855630	19070	19070	19070	19070	0
84	20240423	193300	59855630	19070	19070	19070	19070	0
85	20240423	193200	59855630	19070	19070	19070	19070	0
86	20240423	193100	59855630	19070	19070	19070	19070	0
87	20240423	193000	59855630	19070	19070	19070	19070	0
88	20240423	192900	59855630	19070	19070	19070	19070	0
89	20240423	192800	59855630	19070	19070	19070	19070	0
90	20240423	192700	59855630	19070	19070	19070	19070	0
91	20240423	192600	59855630	19070	19070	19070	19070	0
92	20240423	192500	59855630	19070	19070	19070	19070	1
93	20240423	192400	59855630	19070	19070	19070	19070	0
94	20240423	192300	59855630	19070	19070	19070	19070	0
95	20240423	192200	59855630	19070	19070	19070	19070	0
96	20240423	192100	59855630	19070	19070	19070	19070	0
97	20240423	192000	59855630	19070	19070	19070	19070	0
98	20240423	191900	59855630	19070	19070	19070	19070	0
99	20240423	191800	59855630	19070	19070	19070	19070	0
100	20240423	191700	59855630	19070	19070	19070	19070	0
101	20240423	191600	59855630	19070	19070	19070	19070	0
102	20240423	191500	59855630	19070	19070	19070	19070	0
103	20240423	191400	59855630	19070	19070	19070	19070	0
104	20240423	191300	59855630	19070	19070	19070	19070	0
105	20240423	191200	59855630	19070	19070	19070	19070	0
106	20240423	191100	59855630	19070	19070	19070	19070	0
107	20240423	191000	59855630	19070	19070	19070	19070	0
108	20240423	190900	59855630	19070	19070	19070	19070	0
109	20240423	190800	59855630	19070	19070	19070	19070	0
110	20240423	190700	59855630	19070	19070	19070	19070	0
111	20240423	190600	59855630	19070	19070	19070	19070	0
112	20240423	190500	59855630	19070	19070	19070	19070	0
113	20240423	190400	59855630	19070	19070	19070	19070	0
114	20240423	190300	59855630	19070	19070	19070	19070	0
115	20240423	190200	59855630	19070	19070	19070	19070	0
116	20240423	190100	59855630	19070	19070	19070	19070	0
117	20240423	190000	59855630	19070	19070	19070	19070	0
118	20240423	185900	59855630	19070	19070	19070	19070	0
119	20240423	185800	59855630	19070	19070	19070	19070	0
120	20240423	185700	59855630	19070	19070	19070	19070	0
121	20240423	185600	59855630	19070	19070	19070	19070	0
122	20240423	185500	59855630	19070	19070	19070	19070	1
123	20240423	185400	59855630	19070	19070	19070	19070	0
124	20240423	185300	59855630	19070	19070	19070	19070	0
125	20240423	185200	59855630	19070	19070	19070	19070	0
126	20240423	185100	59855630	19070	19070	19070	19070	0
127	20240423	185000	59855630	19070	19070	19070	19070	0
128	20240423	184900	59855630	19070	19070	19070	19070	0
129	20240423	184800	59855630	19070	19070	19070	19070	0
130	20240423	184700	59855630	19070	19070	19070	19070	0
131	20240423	184600	59855630	19070	19070	19070	19070	0
132	20240423	184500	59855630	19070	19070	19070	19070	0
133	20240423	184400	59855630	19070	19070	19070	19070	0
134	20240423	184300	59855630	19070	19070	19070	19070	0
135	20240423	184200	59855630	19070	19070	19070	19070	0
136	20240423	184100	59855630	19070	19070	19070	19070	0
137	20240423	184000	59855630	19070	19070	19070	19070	0
138	20240423	183900	59855630	19070	19070	19070	19070	0
139	20240423	183800	59855630	19070	19070	19070	19070	0
140	20240423	183700	59855630	19070	19070	19070	19070	0
141	20240423	183600	59855630	19070	19070	19070	19070	0
142	20240423	183500	59855630	19070	19070	19070	19070	0
143	20240423	183400	59855630	19070	19070	19070	19070	0
144	20240423	183300	59855630	19070	19070	19070	19070	0
145	20240423	183200	59855630	19070	19070	19070	19070	0
146	20240423	183100	59855630	19070	19070	19070	19070	0
147	20240423	183000	59855630	19070	19070	19070	19070	0
148	20240423	182900	59855630	19070	19070	19070	19070	0
149	20240423	182800	59855630	19070	19070	19070	19070	0
150	20240423	182700	59855630	19070	19070	19070	19070	0
151	20240423	182600	59855630	19070	19070	19070	19070	0
152	20240423	182500	59855630	19070	19070	19070	19070	1
153	20240423	182400	59855630	19070	19070	19070	19070	0
154	20240423	182300	59855630	19070	19070	19070	19070	0
155	20240423	182200	59855630	19070	19070	19070	19070	0
156	20240423	182100	59855630	19070	19070	19070	19070	0
157	20240423	182000	59855630	19070	19070	19070	19070	0
158	20240423	181900	59855630	19070	19070	19070	19070	0
159	20240423	181800	59855630	19070	19070	19070	19070	0
160	20240423	181700	59855630	19070	19070	19070	19070	0
161	20240423	181600	59855630	19070	19070	19070	19070	0
162	20240423	181500	59855630	19070	19070	19070	19070	0
163	20240423	181400	59855630	19070	19070	19070	19070	0
164	20240423	181300	59855630	19070	19070	19070	19070	0
165	20240423	181200	59855630	19070	19070	19070	19070	0
166	20240423	181100	59855630	19070	19070	19070	19070	0
167	20240423	181000	59855630	19070	19070	19070	19070	0
168	20240423	180900	59855630	19070	19070	19070	19070	0
169	20240423	180800	59855630	19070	19070	19070	19070	0
170	20240423	180700	59855630	19070	19070	19070	19070	0
171	20240423	180600	59855630	19070	19070	19070	19070	0
172	20240423	180500	59855630	19070	19070	19070	19070	0
173	20240423	180400	59855630	19070	19070	19070	19070	0
174	20240423	180300	59855630	19070	19070	19070	19070	0
175	20240423	180200	59855630	19070	19070	19070	19070	0
176	20240423	180100	59855630	19070	19070	19070	19070	0
177	20240423	180000	59855630	19070	19070	19070	19070	0
178	20240423	175900	59855630	19070	19070	19070	19070	0
179	20240423	175800	59855630	19070	19070	19070	19070	0
180	20240423	175700	59855630	19070	19070	19070	19070	0
181	20240423	175600	59855630	19070	19070	19070	19070	0
182	20240423	175500	59855630	19070	19070	19070	19070	1
183	20240423	175400	59855630	19070	19070	19070	19070	0
184	20240423	175300	59855630	19070	19070	19070	19070	0
185	20240423	175200	59855630	19070	19070	19070	19070	0
186	20240423	175100	59855630	19070	19070	19070	19070	0
187	20240423	175000	59855630	19070	19070	19070	19070	0
188	20240423	174900	59855630	19070	19070	19070	19070	0
189	20240423	174800	59855630	19070	19070	19070	19070	0
190	20240423	174700	59855630	19070	19070	19070	19070	0
191	20240423	174600	59855630	19070	19070	19070	19070	0
192	20240423	174500	59855630	19070	19070	19070	19070	0
193	20240423	174400	59855630	19070	19070	19070	19070	0
194	20240423	174300	59855630	19070	19070	19070	19070	0
195	20240423	174200	59855630	19070	19070	19070	19070	0
196	20240423	174100	59855630	19070	19070	19070	19070	0
197	20240423	174000	59855630	19070	19070	19070	19070	0
198	20240423	173900	59855630	19070	19070	19070	19070	0
199	20240423	173800	59855630	19070	19070	19070	19070	0
200	20240423	173700	59855630	19070	19070	19070	19070	0
201	20240423	173600	59855630	19070	19070	19070	19070	0
202	20240423	173500	59855630	19070	19070	19070	19070	0
203	20240423	173400	59855630	19070	19070	19070	19070	0
204	20240423	173300	59855630	19070	19070	19070	19070	0
205	20240423	173200	59855630	19070	19070	19070	19070	0
206	20240423	173100	59855630	19070	19070	19070	19070	0
207	20240423	173000	59855630	19070	19070	19070	19070	0
208	20240423	172900	59855630	19070	19070	19070	19070	0
209	20240423	172800	59855630	19070	19070	19070	19070	0
210	20240423	172700	59855630	19070	19070	19070	19070	0
211	20240423	172600	59855630	19070	19070	19070	19070	0
212	20240423	172500	59855630	19070	19070	19070	19070	1
213	20240423	172400	59855630	19070	19070	19070	19070	0
214	20240423	172300	59855630	19070	19070	19070	19070	0
215	20240423	172200	59855630	19070	19070	19070	19070	0
216	20240423	172100	59855630	19070	19070	19070	19070	0
217	20240423	172000	59855630	19070	19070	19070	19070	0
218	20240423	171900	59855630	19070	19070	19070	19070	0
219	20240423	171800	59855630	19070	19070	19070	19070	0
220	20240423	171700	59855630	19070	19070	19070	19070	0
221	20240423	171600	59855630	19070	19070	19070	19070	0
222	20240423	171500	59855630	19070	19070	19070	19070	0
223	20240423	171400	59855630	19070	19070	19070	19070	0
224	20240423	171300	59855630	19070	19070	19070	19070	0
225	20240423	171200	59855630	19070	19070	19070	19070	0
226	20240423	171100	59855630	19070	19070	19070	19070	0
227	20240423	171000	59855630	19070	19070	19070	19070	0
228	20240423	170900	59855630	19070	19070	19070	19070	0
229	20240423	170800	59855630	19070	19070	19070	19070	0
230	20240423	170700	59855630	19070	19070	19070	19070	0
231	20240423	170600	59855630	19070	19070	19070	19070	0
232	20240423	170500	59855630	19070	19070	19070	19070	0
233	20240423	170400	59855630	19070	19070	19070	19070	0
234	20240423	170300	59855630	19070	19070	19070	19070	0
235	20240423	170200	59855630	19070	19070	19070	19070	0
236	20240423	170100	59855630	19070	19070	19070	19070	0
237	20240423	170000	59855630	19070	19070	19070	19070	0
238	20240423	165900	59855630	19070	19070	19070	19070	0
239	20240423	165800	59855630	19070	19070	19070	19070	0
240	20240423	165700	59855630	19070	19070	19070	19070	0
241	20240423	165600	59855630	19070	19070	19070	19070	0
242	20240423	165500	59855630	19070	19070	19070	19070	1
243	20240423	165400	59855630	19070	19070	19070	19070	0
244	20240423	165300	59855630	19070	19070	19070	19070	0
245	20240423	165200	59855630	19070	19070	19070	19070	0
246	20240423	165100	59855630	19070	19070	19070	19070	0
247	20240423	165000	59855630	19070	19070	19070	19070	0
248	20240423	164900	59855630	19070	19070	19070	19070	0
249	20240423	164800	59855630	19070	19070	19070	19070	0
250	20240423	164700	59855630	19070	19070	19070	19070	0
251	20240423	164600	59855630	19070	19070	19070	19070	0
252	20240423	164500	59855630	19070	19070	19070	19070	0
253	20240423	164400	59855630	19070	19070	19070	19070	0
254	20240423	164300	59855630	19070	19070	19070	19070	0
255	20240423	164200	59855630	19070	19070	19070	19070	0
256	20240423	164100	59855630	19070	19070	19070	19070	0
257	20240423	164000	59855630	19070	19070	19070	19070	0
258	20240423	163900	59855630	19070	19070	19070	19070	0
259	20240423	163800	59855630	19070	19070	19070	19070	0
260	20240423	163700	59855630	19070	19070	19070	19070	0
261	20240423	163600	59855630	19070	19070	19070	19070	0
262	20240423	163500	59855630	19070	19070	19070	19070	0
263	20240423	163400	59855630	19070	19070	19070	19070	0
264	20240423	163300	59855630	19070	19070	19070	19070	0
265	20240423	163200	59855630	19070	19070	19070	19070	0
266	20240423	163100	59855630	19070	19070	19070	19070	0
267	20240423	163000	59855630	19070	19070	19070	19070	0
268	20240423	162900	59855630	19070	19070	19070	19070	0
269	20240423	162800	59855630	19070	19070	19070	19070	0
270	20240423	162700	59855630	19070	19070	19070	19070	0
271	20240423	162600	59855630	19070	19070	19070	19070	0
272	20240423	162500	59855630	19070	19070	19070	19070	1
273	20240423	162400	59855630	19070	19070	19070	19070	0
274	20240423	162300	59855630	19070	19070	19070	19070	0
275	20240423	162200	59855630	19070	19070	19070	19070	0
276	20240423	162100	59855630	19070	19070	19070	19070	0
277	20240423	162000	59855630	19070	19070	19070	19070	0
278	20240423	161900	59855630	19070	19070	19070	19070	0
279	20240423	161800	59855630	19070	19070	19070	19070	0
280	20240423	161700	59855630	19070	19070	19070	19070	0
281	20240423	161600	59855630	19070	19070	19070	19070	0
282	20240423	161500	59855630	19070	19070	19070	19070	0
283	20240423	161400	59855630	19070	19070	19070	19070	0
284	20240423	161300	59855630	19070	19070	19070	19070	0
285	20240423	161200	59855630	19070	19070	19070	19070	0
286	20240423	161100	59855630	19070	19070	19070	19070	0
287	20240423	161000	59855630	19070	19070	19070	19070	0
288	20240423	160900	59855630	19070	19070	19070	19070	0
289	20240423	160800	59855630	19070	19070	19070	19070	0
290	20240423	160700	59855630	19070	19070	19070	19070	0
291	20240423	160600	59855630	19070	19070	19070	19070	0
292	20240423	160500	59855630	19070	19070	19070	19070	0
293	20240423	160400	59855630	19070	19070	19070	19070	0
294	20240423	160300	59855630	19070	19070	19070	19070	0
295	20240423	160200	59855630	19070	19070	19070	19070	0
296	20240423	160100	59855630	19070	19070	19070	19070	0
297	20240423	160000	59855630	19070	19070	19070	19070	0
298	20240423	155900	59855630	19070	19070	19070	19070	0
299	20240423	155800	59855630	19070	19070	19070	19070	0
300	20240423	155700	59855630	19070	19070	19070	19070	0
301	20240423	155600	59855630	19070	19070	19070	19070	0
302	20240423	155500	59855630	19070	19070	19070	19070	1
303	20240423	155400	59855630	19070	19070	19070	19070	0
304	20240423	155300	59855630	19070	19070	19070	19070	0
305	20240423	155200	59855630	19070	19070	19070	19070	0
306	20240423	155100	59855630	19070	19070	19070	19070	0
307	20240423	155000	59855630	19070	19070	19070	19070	0
308	20240423	154900	59855630	19070	19070	19070	19070	0
309	20240423	154800	59855630	19070	19070	19070	19070	0
310	20240423	154700	59855630	19070	19070	19070	19070	0
311	20240423	154600	59855630	19070	19070	19070	19070	0
312	20240423	154500	59855630	19070	19070	19070	19070	0
313	20240423	154400	59855630	19070	19070	19070	19070	0
314	20240423	154300	59855630	19070	19070	19070	19070	0
315	20240423	154200	59855630	19070	19070	19070	19070	0
316	20240423	154100	59855630	19070	19070	19070	19070	0
317	20240423	154000	59855630	19070	19070	19070	19070	0
318	20240423	153900	59855630	19070	19070	19070	19070	0
319	20240423	153800	59855630	19070	19070	19070	19070	0
320	20240423	153700	59855630	19070	19070	19070	19070	0
321	20240423	153600	59855630	19070	19070	19070	19070	0
322	20240423	153500	59855630	19070	19070	19070	19070	0
323	20240423	153400	59855630	19070	19070	19070	19070	0
324	20240423	153300	59855630	19070	19070	19070	19070	0
325	20240423	153200	59855630	19070	19070	19070	19070	0
326	20240423	153100	59855630	19070	19070	19070	19070	0
327	20240423	153000	59855630	19070	19070	19070	19070	0
328	20240423	152900	59855630	19070	19070	19070	19070	0
329	20240423	152800	59855630	19070	19070	19070	19070	0
330	20240423	152700	59855630	19070	19070	19070	19070	0
331	20240423	152600	59855630	19070	19070	19070	19070	0
332	20240423	152500	59855630	19070	19070	19070	19070	0
333	20240423	152400	59855630	19070	19070	19070	19070	0
334	20240423	152300	59855630	19070	19070	19070	19070	0
335	20240423	152200	59855630	19070	19070	19070	19070	0
336	20240423	152100	59855630	19070	19070	19070	19070	0
337	20240423	152000	59855630	19070	19070	19070	19070	0
338	20240423	151900	59855630	19070	19070	19070	19070	0
339	20240423	151800	59855630	19070	19070	19070	19070	0
340	20240423	151700	59855630	19070	19070	19070	19070	0
341	20240423	151600	59855630	19070	19070	19070	19070	0
342	20240423	151500	59855630	19070	19070	19070	19070	0
343	20240423	151400	59855630	19070	19070	19070	19070	0
344	20240423	151300	59855630	19070	19070	19070	19070	0
345	20240423	151200	59855630	19070	19070	19070	19070	0
346	20240423	151100	59855630	19070	19070	19070	19070	0
347	20240423	151000	59855630	19070	19070	19070	19070	0
348	20240423	150900	59855630	19070	19070	19070	19070	0
349	20240423	150800	59855630	19070	19070	19070	19070	0
350	20240423	150700	59855630	19070	19070	19070	19070	0
351	20240423	150600	59855630	19070	19070	19070	19070	0
352	20240423	150500	59855630	19070	19070	19070	19070	0
353	20240423	150400	59855630	19070	19070	19070	19070	0
354	20240423	150300	59855630	19070	19070	19070	19070	0
355	20240423	150200	59855630	19070	19070	19070	19070	0
356	20240423	150100	59855630	19070	19070	19070	19070	0
357	20240423	150000	59855630	19070	19070	19070	19070	0
358	20240423	145900	59855630	19070	19070	19070	19070	0
359	20240423	145800	59855630	19070	19070	19070	19070	0
360	20240423	145700	59855630	19070	19070	19070	19070	0
361	20240423	145600	59855630	19070	19070	19070	19070	0
362	20240423	145500	59855630	19070	19070	19070	19070	0
363	20240423	145400	59855630	19070	19070	19070	19070	0
364	20240423	145300	59855630	19070	19070	19070	19070	0
365	20240423	145200	59855630	19070	19070	19070	19070	0
366	20240423	145100	59855630	19070	19070	19070	19070	0
367	20240423	145000	59855630	19070	19070	19070	19070	0
368	20240423	144900	59855630	19070	19070	19070	19070	0
369	20240423	144800	59855630	19070	19070	19070	19070	0
370	20240423	144700	59855630	19070	19070	19070	19070	0
371	20240423	144600	59855630	19070	19070	19070	19070	0
372	20240423	144500	59855630	19070	19070	19070	19070	0
373	20240423	144400	59855630	19070	19070	19070	19070	0
374	20240423	144300	59855630	19070	19070	19070	19070	0
375	20240423	144200	59855630	19070	19070	19070	19070	0
376	20240423	144100	59855630	19070	19070	19070	19070	0
377	20240423	144000	59855630	19070	19070	19070	19070	0
378	20240423	143900	59855630	19070	19070	19070	19070	0
379	20240423	143800	59855630	19070	19070	19070	19070	0
380	20240423	143700	59855630	19070	19070	19070	19070	0
381	20240423	143600	59855630	19070	19070	19070	19070	0
382	20240423	143500	59855630	19070	19070	19070	19070	0
383	20240423	143400	59855630	19070	19070	19070	19070	1
384	20240423	143300	59836560	19060	19060	19060	19060	124
385	20240423	143200	57473120	19060	19060	19060	19060	1
386	20240423	143100	57454060	19060	19060	19060	19060	0
387	20240423	143000	57454060	19060	19060	19060	19060	0
388	20240423	142900	57454060	19060	19060	19060	19060	0
389	20240423	142800	57454060	19060	19050	19060	19050	102
390	20240423	142700	55510040	19060	19060	19060	19060	0
391	20240423	142600	55510040	19060	19060	19060	19060	0
392	20240423	142500	55510040	19060	19060	19060	19060	100
393	20240423	142400	53604040	19060	19060	19060	19060	1
394	20240423	142300	53584980	19060	19060	19060	19060	0
395	20240423	142200	53584980	19060	19060	19060	19060	0
396	20240423	142100	53584980	19060	19060	19060	19060	0
397	20240423	142000	53584980	19060	19060	19060	19060	0
398	20240423	141900	53584980	19060	19060	19060	19060	0
399	20240423	141800	53584980	19060	19060	19060	19060	0
400	20240423	141700	53584980	19060	19060	19060	19060	0
401	20240423	141600	53584980	19060	19060	19060	19060	0
402	20240423	141500	53584980	19060	19060	19060	19060	1
403	20240423	141400	53565920	19060	19060	19060	19060	0
404	20240423	141300	53565920	19060	19060	19060	19060	0
405	20240423	141200	53565920	19060	19060	19060	19060	0
406	20240423	141100	53565920	19060	19060	19060	19060	0
407	20240423	141000	53565920	19060	19060	19060	19060	1
408	20240423	140900	53546860	19060	19060	19060	19060	0
409	20240423	140800	53546860	19060	19060	19060	19060	0
410	20240423	140700	53546860	19060	19060	19060	19060	0
411	20240423	140600	53546860	19060	19060	19060	19060	0
412	20240423	140500	53546860	19060	19060	19060	19060	0
413	20240423	140400	53546860	19060	19060	19060	19060	0
414	20240423	140300	53546860	19060	19060	19060	19060	0
415	20240423	140200	53546860	19060	19060	19060	19060	2
416	20240423	140100	53508740	19060	19060	19060	19060	0
417	20240423	140000	53508740	19060	19060	19060	19060	1
418	20240423	135900	53489680	19060	19060	19060	19060	0
419	20240423	135800	53489680	19060	19060	19060	19060	0
420	20240423	135700	53489680	19060	19060	19060	19060	10
421	20240423	135600	53299080	19070	19070	19070	19070	0
422	20240423	135500	53299080	19070	19070	19070	19070	0
423	20240423	135400	53299080	19070	19070	19070	19070	0
424	20240423	135300	53299080	19070	19070	19070	19070	17
425	20240423	135200	52974890	19070	19070	19070	19070	0
426	20240423	135100	52974890	19070	19070	19070	19070	0
427	20240423	135000	52974890	19070	19070	19070	19070	0
428	20240423	134900	52974890	19070	19070	19070	19070	0
429	20240423	134800	52974890	19070	19070	19070	19070	150
430	20240423	134700	50114390	19070	19070	19070	19070	1
431	20240423	134600	50095320	19060	19060	19060	19060	21
432	20240423	134500	49695060	19070	19070	19070	19070	0
433	20240423	134400	49695060	19070	19070	19070	19070	0
434	20240423	134300	49695060	19070	19070	19070	19070	0
435	20240423	134200	49695060	19070	19070	19070	19070	1
436	20240423	134100	49675990	19060	19060	19060	19060	19
437	20240423	134000	49313850	19060	19060	19060	19060	0
438	20240423	133900	49313850	19060	19060	19060	19060	0
439	20240423	133800	49313850	19060	19060	19060	19060	0
440	20240423	133700	49313850	19060	19060	19060	19060	0
441	20240423	133600	49313850	19060	19060	19060	19060	0
442	20240423	133500	49313850	19060	19060	19060	19060	0
443	20240423	133400	49313850	19060	19060	19060	19060	0
444	20240423	133300	49313850	19060	19060	19060	19060	0
445	20240423	133200	49313850	19060	19060	19060	19060	0
446	20240423	133100	49313850	19060	19050	19060	19050	2
447	20240423	133000	49275740	19070	19070	19070	19070	0
448	20240423	132900	49275740	19070	19070	19070	19070	0
449	20240423	132800	49275740	19070	18900	19070	18860	229
450	20240423	132700	44950090	18910	18910	18910	18910	1
451	20240423	132600	44931180	18910	19050	19050	18910	271
452	20240423	132500	39795500	19070	19070	19070	19070	0
453	20240423	132400	39795500	19070	19070	19070	19070	0
454	20240423	132300	39795500	19070	19070	19070	19070	0
455	20240423	132200	39795500	19070	19070	19070	19070	0
456	20240423	132100	39795500	19070	19070	19070	19070	0
457	20240423	132000	39795500	19070	19070	19070	19070	0
458	20240423	131900	39795500	19070	19070	19070	19070	0
459	20240423	131800	39795500	19070	19070	19070	19070	1
460	20240423	131700	39776430	19050	19050	19050	19050	11
461	20240423	131600	39566880	19070	19070	19070	19070	0
462	20240423	131500	39566880	19070	19070	19070	19070	0
463	20240423	131400	39566880	19070	19070	19070	19070	0
464	20240423	131300	39566880	19070	19070	19070	19070	0
465	20240423	131200	39566880	19070	19070	19070	19070	0
466	20240423	131100	39566880	19070	19070	19070	19070	0
467	20240423	131000	39566880	19070	19070	19070	19070	0
468	20240423	130900	39566880	19070	19070	19070	19070	0
469	20240423	130800	39566880	19070	19070	19070	19070	0
470	20240423	130700	39566880	19070	19070	19070	19070	0
471	20240423	130600	39566880	19070	19070	19070	19070	0
472	20240423	130500	39566880	19070	19070	19070	19070	0
473	20240423	130400	39566880	19070	19070	19070	19070	0
474	20240423	130300	39566880	19070	19070	19070	19070	0
475	20240423	130200	39566880	19070	19070	19070	19070	0
476	20240423	130100	39566880	19070	19050	19070	19050	3
477	20240423	130000	39509710	19070	19070	19070	19070	1
478	20240423	125900	39490640	19060	19060	19060	19060	1
479	20240423	125800	39471580	19070	19070	19070	19070	0
480	20240423	125700	39471580	19070	19060	19070	19060	2
481	20240423	125600	39433450	19070	19070	19070	19070	0
482	20240423	125500	39433450	19070	19070	19070	19070	0
483	20240423	125400	39433450	19070	19070	19070	19070	0
484	20240423	125300	39433450	19070	19060	19070	19060	7
485	20240423	125200	39300020	19060	19060	19060	19060	194
486	20240423	125100	35602380	19060	19060	19060	19060	0
487	20240423	125000	35602380	19060	19060	19060	19060	0
488	20240423	124900	35602380	19060	19060	19060	19060	0
489	20240423	124800	35602380	19060	19060	19060	19060	0
490	20240423	124700	35602380	19060	19060	19060	19060	0
491	20240423	124600	35602380	19060	19060	19060	19060	0
492	20240423	124500	35602380	19060	19060	19060	19060	0
493	20240423	124400	35602380	19060	19060	19060	19060	0
494	20240423	124300	35602380	19060	19060	19060	19060	0
495	20240423	124200	35602380	19060	19060	19060	19060	0
496	20240423	124100	35602380	19060	19060	19060	19060	0
497	20240423	124000	35602380	19060	19060	19060	19060	0
498	20240423	123900	35602380	19060	19060	19060	19060	0
499	20240423	123800	35602380	19060	19060	19060	19060	0
500	20240423	123700	35602380	19060	19060	19060	19060	0
501	20240423	123600	35602380	19060	19060	19060	19060	0
502	20240423	123500	35602380	19060	19060	19060	19060	0
503	20240423	123400	35602380	19060	19060	19060	19060	0
504	20240423	123300	35602380	19060	19060	19060	19060	0
505	20240423	123200	35602380	19060	19060	19060	19060	0
506	20240423	123100	35602380	19060	19060	19060	19060	0
507	20240423	123000	35602380	19060	19060	19060	19060	0
508	20240423	122900	35602380	19060	19060	19060	19060	0
509	20240423	122800	35602380	19060	19060	19060	19060	0
510	20240423	122700	35602380	19060	19060	19060	19060	0
511	20240423	122600	35602380	19060	19050	19060	19050	2
512	20240423	122500	35564270	19060	19060	19060	19060	0
513	20240423	122400	35564270	19060	19060	19060	19060	0
514	20240423	122300	35564270	19060	19060	19060	19060	0
515	20240423	122200	35564270	19060	19060	19060	19060	1
516	20240423	122100	35545210	19050	19050	19050	19050	7
517	20240423	122000	35411860	19060	19060	19060	19060	0
518	20240423	121900	35411860	19060	19060	19060	19060	0
519	20240423	121800	35411860	19060	19060	19060	19060	0
520	20240423	121700	35411860	19060	19060	19060	19060	0
521	20240423	121600	35411860	19060	19060	19060	19060	0
522	20240423	121500	35411860	19060	19060	19060	19060	0
523	20240423	121400	35411860	19060	19060	19060	19060	0
524	20240423	121300	35411860	19060	19060	19060	19060	0
525	20240423	121200	35411860	19060	19060	19060	19060	0
526	20240423	121100	35411860	19060	19060	19060	19060	0
527	20240423	121000	35411860	19060	19060	19060	19060	0
528	20240423	120900	35411860	19060	19050	19060	19050	2
529	20240423	120800	35373750	19060	19060	19060	19060	0
530	20240423	120700	35373750	19060	19060	19060	19060	0
531	20240423	120600	35373750	19060	19060	19060	19060	0
532	20240423	120500	35373750	19060	19060	19060	19060	0
533	20240423	120400	35373750	19060	19060	19060	19060	10
534	20240423	120300	35183150	19060	19060	19060	19060	0
535	20240423	120200	35183150	19060	19060	19060	19060	0
536	20240423	120100	35183150	19060	19060	19060	19060	0
537	20240423	120000	35183150	19060	19060	19060	19060	1
538	20240423	115900	35164090	19050	19060	19060	19050	191
539	20240423	115800	31525530	19050	19040	19050	19040	201
540	20240423	115700	27696490	19050	19050	19050	19050	0
541	20240423	115600	27696490	19050	19050	19050	19050	0
542	20240423	115500	27696490	19050	19050	19050	19050	0
543	20240423	115400	27696490	19050	19050	19050	19050	0
544	20240423	115300	27696490	19050	19050	19050	19050	0
545	20240423	115200	27696490	19050	19050	19050	19050	0
546	20240423	115100	27696490	19050	19050	19050	19050	0
547	20240423	115000	27696490	19050	19050	19050	19050	0
548	20240423	114900	27696490	19050	19050	19050	19050	0
549	20240423	114800	27696490	19050	19050	19050	19050	0
550	20240423	114700	27696490	19050	19050	19050	19050	1
551	20240423	114600	27677440	19070	19070	19070	19070	0
552	20240423	114500	27677440	19070	19070	19070	19070	0
553	20240423	114400	27677440	19070	19070	19070	19070	0
554	20240423	114300	27677440	19070	19070	19070	19070	0
555	20240423	114200	27677440	19070	19070	19070	19070	0
556	20240423	114100	27677440	19070	19070	19070	19070	0
557	20240423	114000	27677440	19070	19070	19070	19070	0
558	20240423	113900	27677440	19070	19070	19070	19070	0
559	20240423	113800	27677440	19070	19070	19070	19070	0
560	20240423	113700	27677440	19070	19070	19070	19070	0
561	20240423	113600	27677440	19070	19070	19070	19070	0
562	20240423	113500	27677440	19070	19060	19070	19060	3
563	20240423	113400	27620250	19070	19070	19070	19070	0
564	20240423	113300	27620250	19070	19070	19070	19070	0
565	20240423	113200	27620250	19070	19070	19070	19070	0
566	20240423	113100	27620250	19070	19070	19070	19070	0
567	20240423	113000	27620250	19070	19070	19070	19070	0
568	20240423	112900	27620250	19070	19070	19070	19070	1
569	20240423	112800	27601180	19070	19070	19070	19070	20
570	20240423	112700	27219780	19070	19060	19070	19060	4
571	20240423	112600	27143530	19060	19050	19060	19050	82
572	20240423	112500	25581210	19050	19050	19050	19050	100
573	20240423	112400	23676210	19050	19050	19050	19050	0
574	20240423	112300	23676210	19050	19050	19050	19050	0
575	20240423	112200	23676210	19050	19050	19050	19050	3
576	20240423	112100	23619060	19060	19060	19060	19060	0
577	20240423	112000	23619060	19060	19060	19060	19060	0
578	20240423	111900	23619060	19060	19060	19060	19060	63
579	20240423	111800	22418280	19060	19060	19060	19060	1
580	20240423	111700	22399220	19050	19050	19050	19050	0
581	20240423	111600	22399220	19050	19050	19050	19050	24
582	20240423	111500	21942020	19050	19050	19050	19050	0
583	20240423	111400	21942020	19050	19050	19050	19050	0
584	20240423	111300	21942020	19050	19050	19050	19050	11
585	20240423	111200	21732470	19050	19050	19050	19050	0
586	20240423	111100	21732470	19050	19050	19050	19050	0
587	20240423	111000	21732470	19050	19050	19050	19050	0
588	20240423	110900	21732470	19050	19050	19050	19050	0
589	20240423	110800	21732470	19050	19050	19050	19050	0
590	20240423	110700	21732470	19050	19050	19050	19050	1
591	20240423	110600	21713420	19000	19050	19050	19000	108
592	20240423	110500	19661300	19010	19010	19010	19010	150
593	20240423	110400	16809800	19050	19030	19050	19020	20
594	20240423	110300	16429360	19050	19050	19050	19050	0
595	20240423	110200	16429360	19050	19050	19050	19050	0
596	20240423	110100	16429360	19050	19050	19050	19050	1
597	20240423	110000	16410310	19020	19020	19020	19020	0
598	20240423	105900	16410310	19020	19020	19020	19020	0
599	20240423	105800	16410310	19020	19040	19040	19020	40
600	20240423	105700	15649200	19050	19050	19050	19050	0
601	20240423	105600	15649200	19050	19050	19050	19050	1
602	20240423	105500	15630150	19040	19040	19040	19040	8
603	20240423	105400	15477830	19030	19030	19030	19030	0
604	20240423	105300	15477830	19030	19040	19040	19030	89
605	20240423	105200	13783960	19050	19050	19050	19050	1
606	20240423	105100	13764910	19040	19040	19040	19040	30
607	20240423	105000	13193710	19050	19050	19050	19050	0
608	20240423	104900	13193710	19050	19050	19050	19050	0
609	20240423	104800	13193710	19050	19050	19050	19050	0
610	20240423	104700	13193710	19050	19050	19050	19050	0
611	20240423	104600	13193710	19050	19050	19050	19050	0
612	20240423	104500	13193710	19050	19050	19050	19050	0
613	20240423	104400	13193710	19050	19050	19050	19050	0
614	20240423	104300	13193710	19050	19050	19050	19050	0
615	20240423	104200	13193710	19050	19050	19050	19050	2
616	20240423	104100	13155610	19050	19050	19050	19050	0
617	20240423	104000	13155610	19050	19050	19050	19050	0
618	20240423	103900	13155610	19050	19050	19050	19050	0
619	20240423	103800	13155610	19050	19050	19050	19050	0
620	20240423	103700	13155610	19050	19050	19050	19050	0
621	20240423	103600	13155610	19050	19050	19050	19050	1
622	20240423	103500	13136560	19030	19030	19030	19030	20
623	20240423	103400	12755960	19060	19060	19060	19060	0
624	20240423	103300	12755960	19060	19060	19060	19060	0
625	20240423	103200	12755960	19060	19060	19060	19060	0
626	20240423	103100	12755960	19060	19060	19060	19060	0
627	20240423	103000	12755960	19060	19060	19060	19060	0
628	20240423	102900	12755960	19060	19060	19060	19060	1
629	20240423	102800	12736900	19060	19060	19060	19060	15
630	20240423	102700	12451000	19060	19060	19060	19060	0
631	20240423	102600	12451000	19060	19060	19060	19060	0
632	20240423	102500	12451000	19060	19060	19060	19060	1
633	20240423	102400	12431940	19060	19060	19060	19060	0
634	20240423	102300	12431940	19060	19060	19060	19060	0
635	20240423	102200	12431940	19060	19060	19060	19060	0
636	20240423	102100	12431940	19060	19060	19060	19060	0
637	20240423	102000	12431940	19060	19060	19060	19060	0
638	20240423	101900	12431940	19060	19060	19060	19060	0
639	20240423	101800	12431940	19060	19060	19060	19060	0
640	20240423	101700	12431940	19060	19060	19060	19060	0
641	20240423	101600	12431940	19060	19060	19060	19060	0
642	20240423	101500	12431940	19060	19060	19060	19060	0
643	20240423	101400	12431940	19060	19030	19060	18910	19
644	20240423	101300	12071660	19060	19050	19060	19000	91
645	20240423	101200	10342020	19060	19060	19060	19060	1
646	20240423	101100	10322960	19060	19060	19060	19060	1
647	20240423	101000	10303900	19070	19070	19070	19070	0
648	20240423	100900	10303900	19070	19070	19070	19070	0
649	20240423	100800	10303900	19070	19070	19070	19070	0
650	20240423	100700	10303900	19070	19070	19070	19070	0
651	20240423	100600	10303900	19070	19050	19070	19050	191
652	20240423	100500	6665320	19050	19050	19050	19050	11
653	20240423	100400	6455770	19060	19060	19060	19060	60
654	20240423	100300	5312170	19060	19060	19060	19060	0
655	20240423	100200	5312170	19060	19060	19060	19060	10
656	20240423	100100	5121570	19060	19060	19060	19060	7
657	20240423	100000	4988150	19060	19060	19060	19060	20
658	20240423	095900	4606950	19070	19070	19070	19070	0
659	20240423	095800	4606950	19070	19070	19070	19070	10
660	20240423	095700	4416250	19070	19060	19070	19060	3
661	20240423	095600	4359060	19070	19070	19070	19070	1
662	20240423	095500	4339990	19070	19070	19070	19070	33
663	20240423	095400	3710680	19070	19070	19070	19070	0
664	20240423	095300	3710680	19070	19070	19070	19070	0
665	20240423	095200	3710680	19070	19070	19070	19070	0
666	20240423	095100	3710680	19070	19070	19070	19070	0
667	20240423	095000	3710680	19070	19070	19070	19070	1
668	20240423	094900	3691610	19050	19060	19060	19050	11
669	20240423	094800	3481960	19070	19070	19070	19070	0
670	20240423	094700	3481960	19070	19070	19070	19070	0
671	20240423	094600	3481960	19070	19070	19070	19070	0
672	20240423	094500	3481960	19070	19070	19070	19070	0
673	20240423	094400	3481960	19070	19070	19070	19070	0
674	20240423	094300	3481960	19070	19070	19070	19070	0
675	20240423	094200	3481960	19070	19070	19070	19070	0
676	20240423	094100	3481960	19070	19070	19070	19070	10
677	20240423	094000	3291260	19070	19070	19070	19070	0
678	20240423	093900	3291260	19070	19070	19070	19070	10
679	20240423	093800	3100560	19070	19070	19070	19070	10
680	20240423	093700	2909860	19070	19060	19070	19060	11
681	20240423	093600	2700190	19070	19070	19070	19070	0
682	20240423	093500	2700190	19070	19070	19070	19070	0
683	20240423	093400	2700190	19070	19070	19070	19070	0
684	20240423	093300	2700190	19070	19070	19070	19070	7
685	20240423	093200	2566700	19070	19070	19070	19070	0
686	20240423	093100	2566700	19070	19070	19070	19070	0
687	20240423	093000	2566700	19070	19070	19070	19070	0
688	20240423	092900	2566700	19070	19070	19070	19070	0
689	20240423	092800	2566700	19070	19070	19070	19070	0
690	20240423	092700	2566700	19070	19070	19070	19070	0
691	20240423	092600	2566700	19070	19070	19070	19070	10
692	20240423	092500	2376000	19070	19070	19070	19070	0
693	20240423	092400	2376000	19070	19070	19070	19070	0
694	20240423	092300	2376000	19070	19070	19070	19070	0
695	20240423	092200	2376000	19070	19070	19070	19070	0
696	20240423	092100	2376000	19070	19070	19070	19070	0
697	20240423	092000	2376000	19070	19070	19070	19070	1
698	20240423	091900	2356930	19070	19070	19070	19070	0
699	20240423	091800	2356930	19070	19070	19070	19070	15
700	20240423	091700	2070880	19070	19070	19070	19070	0
701	20240423	091600	2070880	19070	19070	19070	19070	1
702	20240423	091500	2051810	18850	19000	19000	18850	40
703	20240423	091400	1296480	19080	19080	19080	19080	0
704	20240423	091300	1296480	19080	19080	19080	19000	51
705	20240423	091200	323480	19080	19080	19080	19080	5
706	20240423	091100	228080	19080	19080	19080	19080	0
707	20240423	091000	228080	19080	19080	19080	19080	0
708	20240423	090900	228080	19080	19080	19080	19080	0
709	20240423	090800	228080	19080	19080	19080	19080	0
710	20240423	090700	228080	19080	19080	19080	19080	0
711	20240423	090600	228080	19080	19080	19080	19080	0
712	20240423	090500	228080	19080	19080	19080	19080	0
713	20240423	090400	228080	19080	19000	19080	19000	11
714	20240423	090300	19000	19000	19000	19000	19000	0
715	20240423	090200	19000	19000	19000	19000	19000	0
716	20240423	090100	19000	19000	19000	19000	19000	0
717	20240423	090000	19000	19000	19000	19000	19000	1