KissMeData/302440/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	210700	2559412300	58300	58300	58300	58300	9316
3	20240423	210600	2559412300	58300	58300	58300	58300	0
4	20240423	210500	2559412300	58300	58300	58300	58300	0
5	20240423	210400	2559412300	58300	58300	58300	58300	0
6	20240423	210300	2559412300	58300	58300	58300	58300	0
7	20240423	210200	2559412300	58300	58300	58300	58300	0
8	20240423	210100	2559412300	58300	58300	58300	58300	0
9	20240423	210000	2559412300	58300	58300	58300	58300	0
10	20240423	205900	2559412300	58300	58300	58300	58300	0
11	20240423	205800	2559412300	58300	58300	58300	58300	0
12	20240423	205700	2559412300	58300	58300	58300	58300	0
13	20240423	205600	2559412300	58300	58300	58300	58300	0
14	20240423	205500	2559412300	58300	58300	58300	58300	0
15	20240423	205400	2559412300	58300	58300	58300	58300	0
16	20240423	205300	2559412300	58300	58300	58300	58300	0
17	20240423	205200	2559412300	58300	58300	58300	58300	0
18	20240423	205100	2559412300	58300	58300	58300	58300	0
19	20240423	205000	2559412300	58300	58300	58300	58300	0
20	20240423	204900	2559412300	58300	58300	58300	58300	0
21	20240423	204800	2559412300	58300	58300	58300	58300	0
22	20240423	204700	2559412300	58300	58300	58300	58300	0
23	20240423	204600	2559412300	58300	58300	58300	58300	0
24	20240423	204500	2559412300	58300	58300	58300	58300	0
25	20240423	204400	2559412300	58300	58300	58300	58300	0
26	20240423	204300	2559412300	58300	58300	58300	58300	0
27	20240423	204200	2559412300	58300	58300	58300	58300	0
28	20240423	204100	2559412300	58300	58300	58300	58300	0
29	20240423	204000	2559412300	58300	58300	58300	58300	0
30	20240423	203900	2559412300	58300	58300	58300	58300	0
31	20240423	203800	2559412300	58300	58300	58300	58300	0
32	20240423	203700	2559412300	58300	58300	58300	58300	9316
33	20240423	203600	2559412300	58300	58300	58300	58300	0
34	20240423	203500	2559412300	58300	58300	58300	58300	0
35	20240423	203400	2559412300	58300	58300	58300	58300	0
36	20240423	203300	2559412300	58300	58300	58300	58300	0
37	20240423	203200	2559412300	58300	58300	58300	58300	0
38	20240423	203100	2559412300	58300	58300	58300	58300	0
39	20240423	203000	2559412300	58300	58300	58300	58300	0
40	20240423	202900	2559412300	58300	58300	58300	58300	0
41	20240423	202800	2559412300	58300	58300	58300	58300	0
42	20240423	202700	2559412300	58300	58300	58300	58300	0
43	20240423	202600	2559412300	58300	58300	58300	58300	0
44	20240423	202500	2559412300	58300	58300	58300	58300	0
45	20240423	202400	2559412300	58300	58300	58300	58300	0
46	20240423	202300	2559412300	58300	58300	58300	58300	0
47	20240423	202200	2559412300	58300	58300	58300	58300	0
48	20240423	202100	2559412300	58300	58300	58300	58300	0
49	20240423	202000	2559412300	58300	58300	58300	58300	0
50	20240423	201900	2559412300	58300	58300	58300	58300	0
51	20240423	201800	2559412300	58300	58300	58300	58300	0
52	20240423	201700	2559412300	58300	58300	58300	58300	0
53	20240423	201600	2559412300	58300	58300	58300	58300	0
54	20240423	201500	2559412300	58300	58300	58300	58300	0
55	20240423	201400	2559412300	58300	58300	58300	58300	0
56	20240423	201300	2559412300	58300	58300	58300	58300	0
57	20240423	201200	2559412300	58300	58300	58300	58300	0
58	20240423	201100	2559412300	58300	58300	58300	58300	0
59	20240423	201000	2559412300	58300	58300	58300	58300	0
60	20240423	200900	2559412300	58300	58300	58300	58300	0
61	20240423	200800	2559412300	58300	58300	58300	58300	0
62	20240423	200700	2559412300	58300	58300	58300	58300	9316
63	20240423	200600	2559412300	58300	58300	58300	58300	0
64	20240423	200500	2559412300	58300	58300	58300	58300	0
65	20240423	200400	2559412300	58300	58300	58300	58300	0
66	20240423	200300	2559412300	58300	58300	58300	58300	0
67	20240423	200200	2559412300	58300	58300	58300	58300	0
68	20240423	200100	2559412300	58300	58300	58300	58300	0
69	20240423	200000	2559412300	58300	58300	58300	58300	0
70	20240423	195900	2559412300	58300	58300	58300	58300	0
71	20240423	195800	2559412300	58300	58300	58300	58300	0
72	20240423	195700	2559412300	58300	58300	58300	58300	0
73	20240423	195600	2559412300	58300	58300	58300	58300	0
74	20240423	195500	2559412300	58300	58300	58300	58300	0
75	20240423	195400	2559412300	58300	58300	58300	58300	0
76	20240423	195300	2559412300	58300	58300	58300	58300	0
77	20240423	195200	2559412300	58300	58300	58300	58300	0
78	20240423	195100	2559412300	58300	58300	58300	58300	0
79	20240423	195000	2559412300	58300	58300	58300	58300	0
80	20240423	194900	2559412300	58300	58300	58300	58300	0
81	20240423	194800	2559412300	58300	58300	58300	58300	0
82	20240423	194700	2559412300	58300	58300	58300	58300	0
83	20240423	194600	2559412300	58300	58300	58300	58300	0
84	20240423	194500	2559412300	58300	58300	58300	58300	0
85	20240423	194400	2559412300	58300	58300	58300	58300	0
86	20240423	194300	2559412300	58300	58300	58300	58300	0
87	20240423	194200	2559412300	58300	58300	58300	58300	0
88	20240423	194100	2559412300	58300	58300	58300	58300	0
89	20240423	194000	2559412300	58300	58300	58300	58300	0
90	20240423	193900	2559412300	58300	58300	58300	58300	0
91	20240423	193800	2559412300	58300	58300	58300	58300	0
92	20240423	193700	2559412300	58300	58300	58300	58300	9316
93	20240423	193600	2559412300	58300	58300	58300	58300	0
94	20240423	193500	2559412300	58300	58300	58300	58300	0
95	20240423	193400	2559412300	58300	58300	58300	58300	0
96	20240423	193300	2559412300	58300	58300	58300	58300	0
97	20240423	193200	2559412300	58300	58300	58300	58300	0
98	20240423	193100	2559412300	58300	58300	58300	58300	0
99	20240423	193000	2559412300	58300	58300	58300	58300	0
100	20240423	192900	2559412300	58300	58300	58300	58300	0
101	20240423	192800	2559412300	58300	58300	58300	58300	0
102	20240423	192700	2559412300	58300	58300	58300	58300	0
103	20240423	192600	2559412300	58300	58300	58300	58300	0
104	20240423	192500	2559412300	58300	58300	58300	58300	0
105	20240423	192400	2559412300	58300	58300	58300	58300	0
106	20240423	192300	2559412300	58300	58300	58300	58300	0
107	20240423	192200	2559412300	58300	58300	58300	58300	0
108	20240423	192100	2559412300	58300	58300	58300	58300	0
109	20240423	192000	2559412300	58300	58300	58300	58300	0
110	20240423	191900	2559412300	58300	58300	58300	58300	0
111	20240423	191800	2559412300	58300	58300	58300	58300	0
112	20240423	191700	2559412300	58300	58300	58300	58300	0
113	20240423	191600	2559412300	58300	58300	58300	58300	0
114	20240423	191500	2559412300	58300	58300	58300	58300	0
115	20240423	191400	2559412300	58300	58300	58300	58300	0
116	20240423	191300	2559412300	58300	58300	58300	58300	0
117	20240423	191200	2559412300	58300	58300	58300	58300	0
118	20240423	191100	2559412300	58300	58300	58300	58300	0
119	20240423	191000	2559412300	58300	58300	58300	58300	0
120	20240423	190900	2559412300	58300	58300	58300	58300	0
121	20240423	190800	2559412300	58300	58300	58300	58300	0
122	20240423	190700	2559412300	58300	58300	58300	58300	9316
123	20240423	190600	2559412300	58300	58300	58300	58300	0
124	20240423	190500	2559412300	58300	58300	58300	58300	0
125	20240423	190400	2559412300	58300	58300	58300	58300	0
126	20240423	190300	2559412300	58300	58300	58300	58300	0
127	20240423	190200	2559412300	58300	58300	58300	58300	0
128	20240423	190100	2559412300	58300	58300	58300	58300	0
129	20240423	190000	2559412300	58300	58300	58300	58300	0
130	20240423	185900	2559412300	58300	58300	58300	58300	0
131	20240423	185800	2559412300	58300	58300	58300	58300	0
132	20240423	185700	2559412300	58300	58300	58300	58300	0
133	20240423	185600	2559412300	58300	58300	58300	58300	0
134	20240423	185500	2559412300	58300	58300	58300	58300	0
135	20240423	185400	2559412300	58300	58300	58300	58300	0
136	20240423	185300	2559412300	58300	58300	58300	58300	0
137	20240423	185200	2559412300	58300	58300	58300	58300	0
138	20240423	185100	2559412300	58300	58300	58300	58300	0
139	20240423	185000	2559412300	58300	58300	58300	58300	0
140	20240423	184900	2559412300	58300	58300	58300	58300	0
141	20240423	184800	2559412300	58300	58300	58300	58300	0
142	20240423	184700	2559412300	58300	58300	58300	58300	0
143	20240423	184600	2559412300	58300	58300	58300	58300	0
144	20240423	184500	2559412300	58300	58300	58300	58300	0
145	20240423	184400	2559412300	58300	58300	58300	58300	0
146	20240423	184300	2559412300	58300	58300	58300	58300	0
147	20240423	184200	2559412300	58300	58300	58300	58300	0
148	20240423	184100	2559412300	58300	58300	58300	58300	0
149	20240423	184000	2559412300	58300	58300	58300	58300	0
150	20240423	183900	2559412300	58300	58300	58300	58300	0
151	20240423	183800	2559412300	58300	58300	58300	58300	0
152	20240423	183700	2559412300	58300	58300	58300	58300	9316
153	20240423	183600	2559412300	58300	58300	58300	58300	0
154	20240423	183500	2559412300	58300	58300	58300	58300	0
155	20240423	183400	2559412300	58300	58300	58300	58300	0
156	20240423	183300	2559412300	58300	58300	58300	58300	0
157	20240423	183200	2559412300	58300	58300	58300	58300	0
158	20240423	183100	2559412300	58300	58300	58300	58300	0
159	20240423	183000	2559412300	58300	58300	58300	58300	0
160	20240423	182900	2559412300	58300	58300	58300	58300	0
161	20240423	182800	2559412300	58300	58300	58300	58300	0
162	20240423	182700	2559412300	58300	58300	58300	58300	0
163	20240423	182600	2559412300	58300	58300	58300	58300	0
164	20240423	182500	2559412300	58300	58300	58300	58300	0
165	20240423	182400	2559412300	58300	58300	58300	58300	0
166	20240423	182300	2559412300	58300	58300	58300	58300	0
167	20240423	182200	2559412300	58300	58300	58300	58300	0
168	20240423	182100	2559412300	58300	58300	58300	58300	0
169	20240423	182000	2559412300	58300	58300	58300	58300	0
170	20240423	181900	2559412300	58300	58300	58300	58300	0
171	20240423	181800	2559412300	58300	58300	58300	58300	0
172	20240423	181700	2559412300	58300	58300	58300	58300	0
173	20240423	181600	2559412300	58300	58300	58300	58300	0
174	20240423	181500	2559412300	58300	58300	58300	58300	0
175	20240423	181400	2559412300	58300	58300	58300	58300	0
176	20240423	181300	2559412300	58300	58300	58300	58300	0
177	20240423	181200	2559412300	58300	58300	58300	58300	0
178	20240423	181100	2559412300	58300	58300	58300	58300	0
179	20240423	181000	2559412300	58300	58300	58300	58300	0
180	20240423	180900	2559412300	58300	58300	58300	58300	0
181	20240423	180800	2559412300	58300	58300	58300	58300	0
182	20240423	180700	2559412300	58300	58300	58300	58300	9316
183	20240423	180600	2559412300	58300	58300	58300	58300	0
184	20240423	180500	2559412300	58300	58300	58300	58300	0
185	20240423	180400	2559412300	58300	58300	58300	58300	0
186	20240423	180300	2559412300	58300	58300	58300	58300	0
187	20240423	180200	2559412300	58300	58300	58300	58300	0
188	20240423	180100	2559412300	58300	58300	58300	58300	0
189	20240423	180000	2559412300	58300	58300	58300	58300	0
190	20240423	175900	2559412300	58300	58300	58300	58300	0
191	20240423	175800	2559412300	58300	58300	58300	58300	0
192	20240423	175700	2559412300	58300	58300	58300	58300	0
193	20240423	175600	2559412300	58300	58300	58300	58300	0
194	20240423	175500	2559412300	58300	58300	58300	58300	0
195	20240423	175400	2559412300	58300	58300	58300	58300	0
196	20240423	175300	2559412300	58300	58300	58300	58300	0
197	20240423	175200	2559412300	58300	58300	58300	58300	0
198	20240423	175100	2559412300	58300	58300	58300	58300	0
199	20240423	175000	2559412300	58300	58300	58300	58300	0
200	20240423	174900	2559412300	58300	58300	58300	58300	0
201	20240423	174800	2559412300	58300	58300	58300	58300	0
202	20240423	174700	2559412300	58300	58300	58300	58300	0
203	20240423	174600	2559412300	58300	58300	58300	58300	0
204	20240423	174500	2559412300	58300	58300	58300	58300	0
205	20240423	174400	2559412300	58300	58300	58300	58300	0
206	20240423	174300	2559412300	58300	58300	58300	58300	0
207	20240423	174200	2559412300	58300	58300	58300	58300	0
208	20240423	174100	2559412300	58300	58300	58300	58300	0
209	20240423	174000	2559412300	58300	58300	58300	58300	0
210	20240423	173900	2559412300	58300	58300	58300	58300	0
211	20240423	173800	2559412300	58300	58300	58300	58300	0
212	20240423	173700	2559412300	58300	58300	58300	58300	9316
213	20240423	173600	2559412300	58300	58300	58300	58300	0
214	20240423	173500	2559412300	58300	58300	58300	58300	0
215	20240423	173400	2559412300	58300	58300	58300	58300	0
216	20240423	173300	2559412300	58300	58300	58300	58300	0
217	20240423	173200	2559412300	58300	58300	58300	58300	0
218	20240423	173100	2559412300	58300	58300	58300	58300	0
219	20240423	173000	2559412300	58300	58300	58300	58300	0
220	20240423	172900	2559412300	58300	58300	58300	58300	0
221	20240423	172800	2559412300	58300	58300	58300	58300	0
222	20240423	172700	2559412300	58300	58300	58300	58300	0
223	20240423	172600	2559412300	58300	58300	58300	58300	0
224	20240423	172500	2559412300	58300	58300	58300	58300	0
225	20240423	172400	2559412300	58300	58300	58300	58300	0
226	20240423	172300	2559412300	58300	58300	58300	58300	0
227	20240423	172200	2559412300	58300	58300	58300	58300	0
228	20240423	172100	2559412300	58300	58300	58300	58300	0
229	20240423	172000	2559412300	58300	58300	58300	58300	0
230	20240423	171900	2559412300	58300	58300	58300	58300	0
231	20240423	171800	2559412300	58300	58300	58300	58300	0
232	20240423	171700	2559412300	58300	58300	58300	58300	0
233	20240423	171600	2559412300	58300	58300	58300	58300	0
234	20240423	171500	2559412300	58300	58300	58300	58300	0
235	20240423	171400	2559412300	58300	58300	58300	58300	0
236	20240423	171300	2559412300	58300	58300	58300	58300	0
237	20240423	171200	2559412300	58300	58300	58300	58300	0
238	20240423	171100	2559412300	58300	58300	58300	58300	0
239	20240423	171000	2559412300	58300	58300	58300	58300	0
240	20240423	170900	2559412300	58300	58300	58300	58300	0
241	20240423	170800	2559412300	58300	58300	58300	58300	0
242	20240423	170700	2559412300	58300	58300	58300	58300	9316
243	20240423	170600	2559412300	58300	58300	58300	58300	0
244	20240423	170500	2559412300	58300	58300	58300	58300	0
245	20240423	170400	2559412300	58300	58300	58300	58300	0
246	20240423	170300	2559412300	58300	58300	58300	58300	0
247	20240423	170200	2559412300	58300	58300	58300	58300	0
248	20240423	170100	2559412300	58300	58300	58300	58300	0
249	20240423	170000	2559412300	58300	58300	58300	58300	0
250	20240423	165900	2559412300	58300	58300	58300	58300	0
251	20240423	165800	2559412300	58300	58300	58300	58300	0
252	20240423	165700	2559412300	58300	58300	58300	58300	0
253	20240423	165600	2559412300	58300	58300	58300	58300	0
254	20240423	165500	2559412300	58300	58300	58300	58300	0
255	20240423	165400	2559412300	58300	58300	58300	58300	0
256	20240423	165300	2559412300	58300	58300	58300	58300	0
257	20240423	165200	2559412300	58300	58300	58300	58300	0
258	20240423	165100	2559412300	58300	58300	58300	58300	0
259	20240423	165000	2559412300	58300	58300	58300	58300	0
260	20240423	164900	2559412300	58300	58300	58300	58300	0
261	20240423	164800	2559412300	58300	58300	58300	58300	0
262	20240423	164700	2559412300	58300	58300	58300	58300	0
263	20240423	164600	2559412300	58300	58300	58300	58300	0
264	20240423	164500	2559412300	58300	58300	58300	58300	0
265	20240423	164400	2559412300	58300	58300	58300	58300	0
266	20240423	164300	2559412300	58300	58300	58300	58300	0
267	20240423	164200	2559412300	58300	58300	58300	58300	0
268	20240423	164100	2559412300	58300	58300	58300	58300	0
269	20240423	164000	2559412300	58300	58300	58300	58300	0
270	20240423	163900	2559412300	58300	58300	58300	58300	0
271	20240423	163800	2559412300	58300	58300	58300	58300	0
272	20240423	163700	2559412300	58300	58300	58300	58300	9316
273	20240423	163600	2559412300	58300	58300	58300	58300	0
274	20240423	163500	2559412300	58300	58300	58300	58300	0
275	20240423	163400	2559412300	58300	58300	58300	58300	0
276	20240423	163300	2559412300	58300	58300	58300	58300	0
277	20240423	163200	2559412300	58300	58300	58300	58300	0
278	20240423	163100	2559412300	58300	58300	58300	58300	0
279	20240423	163000	2559412300	58300	58300	58300	58300	0
280	20240423	162900	2559412300	58300	58300	58300	58300	0
281	20240423	162800	2559412300	58300	58300	58300	58300	0
282	20240423	162700	2559412300	58300	58300	58300	58300	0
283	20240423	162600	2559412300	58300	58300	58300	58300	0
284	20240423	162500	2559412300	58300	58300	58300	58300	0
285	20240423	162400	2559412300	58300	58300	58300	58300	0
286	20240423	162300	2559412300	58300	58300	58300	58300	0
287	20240423	162200	2559412300	58300	58300	58300	58300	0
288	20240423	162100	2559412300	58300	58300	58300	58300	0
289	20240423	162000	2559412300	58300	58300	58300	58300	0
290	20240423	161900	2559412300	58300	58300	58300	58300	0
291	20240423	161800	2559412300	58300	58300	58300	58300	0
292	20240423	161700	2559412300	58300	58300	58300	58300	0
293	20240423	161600	2559412300	58300	58300	58300	58300	0
294	20240423	161500	2559412300	58300	58300	58300	58300	0
295	20240423	161400	2559412300	58300	58300	58300	58300	0
296	20240423	161300	2559412300	58300	58300	58300	58300	0
297	20240423	161200	2559412300	58300	58300	58300	58300	0
298	20240423	161100	2559412300	58300	58300	58300	58300	0
299	20240423	161000	2559412300	58300	58300	58300	58300	0
300	20240423	160900	2559412300	58300	58300	58300	58300	0
301	20240423	160800	2559412300	58300	58300	58300	58300	0
302	20240423	160700	2559412300	58300	58300	58300	58300	9316
303	20240423	160600	2559412300	58300	58300	58300	58300	0
304	20240423	160500	2559412300	58300	58300	58300	58300	0
305	20240423	160400	2559412300	58300	58300	58300	58300	0
306	20240423	160300	2559412300	58300	58300	58300	58300	0
307	20240423	160200	2559412300	58300	58300	58300	58300	0
308	20240423	160100	2559412300	58300	58300	58300	58300	0
309	20240423	160000	2559412300	58300	58300	58300	58300	0
310	20240423	155900	2559412300	58300	58300	58300	58300	0
311	20240423	155800	2559412300	58300	58300	58300	58300	0
312	20240423	155700	2559412300	58300	58300	58300	58300	0
313	20240423	155600	2559412300	58300	58300	58300	58300	0
314	20240423	155500	2559412300	58300	58300	58300	58300	0
315	20240423	155400	2559412300	58300	58300	58300	58300	0
316	20240423	155300	2559412300	58300	58300	58300	58300	0
317	20240423	155200	2559412300	58300	58300	58300	58300	0
318	20240423	155100	2559412300	58300	58300	58300	58300	0
319	20240423	155000	2559412300	58300	58300	58300	58300	0
320	20240423	154900	2559412300	58300	58300	58300	58300	0
321	20240423	154800	2559412300	58300	58300	58300	58300	0
322	20240423	154700	2559412300	58300	58300	58300	58300	0
323	20240423	154600	2559412300	58300	58300	58300	58300	0
324	20240423	154500	2559412300	58300	58300	58300	58300	0
325	20240423	154400	2559412300	58300	58300	58300	58300	0
326	20240423	154300	2559412300	58300	58300	58300	58300	0
327	20240423	154200	2559412300	58300	58300	58300	58300	0
328	20240423	154100	2559412300	58300	58300	58300	58300	0
329	20240423	154000	2559412300	58300	58300	58300	58300	0
330	20240423	153900	2559412300	58300	58300	58300	58300	0
331	20240423	153800	2559412300	58300	58300	58300	58300	0
332	20240423	153700	2559412300	58300	58300	58300	58300	9316
333	20240423	153600	2559412300	58300	58300	58300	58300	0
334	20240423	153500	2559412300	58300	58300	58300	58300	0
335	20240423	153400	2559412300	58300	58300	58300	58300	0
336	20240423	153300	2559412300	58300	58300	58300	58300	0
337	20240423	153200	2559412300	58300	58300	58300	58300	0
338	20240423	153100	2559412300	58300	58300	58300	58300	0
339	20240423	153000	2559412300	58300	58300	58300	58300	9316
340	20240423	152900	2016289500	58300	58300	58300	58300	0
341	20240423	152800	2016289500	58300	58300	58300	58300	0
342	20240423	152700	2016289500	58300	58300	58300	58300	0
343	20240423	152600	2016289500	58300	58300	58300	58300	0
344	20240423	152500	2016289500	58300	58300	58300	58300	0
345	20240423	152400	2016289500	58300	58300	58300	58300	0
346	20240423	152300	2016289500	58300	58300	58300	58300	0
347	20240423	152200	2016289500	58300	58300	58300	58300	0
348	20240423	152100	2016289500	58300	58300	58300	58300	0
349	20240423	152000	2016289500	58300	58300	58300	58300	0
350	20240423	151900	2016289500	58300	58600	58600	58300	178
351	20240423	151800	2005874300	58500	58600	58600	58500	90
352	20240423	151700	2000605600	58600	58600	58600	58500	184
353	20240423	151600	1989837200	58500	58500	58600	58500	130
354	20240423	151500	1982223000	58600	58500	58600	58500	237
355	20240423	151400	1968356800	58500	58500	58600	58500	165
356	20240423	151300	1958696400	58600	58500	58600	58500	103
357	20240423	151200	1952662800	58500	58500	58600	58500	81
358	20240423	151100	1947918800	58500	58500	58600	58500	107
359	20240423	151000	1941650800	58500	58400	58600	58400	867
360	20240423	150900	1890947700	58300	58300	58400	58300	75
361	20240423	150800	1886573000	58300	58300	58400	58300	351
362	20240423	150700	1866103400	58300	58300	58400	58300	103
363	20240423	150600	1860098200	58400	58300	58400	58300	103
364	20240423	150500	1854092900	58400	58400	58500	58300	106
365	20240423	150400	1847903300	58400	58400	58500	58400	48
366	20240423	150300	1845099800	58400	58400	58500	58400	20
367	20240423	150200	1843931200	58400	58400	58500	58400	37
368	20240423	150100	1841770000	58500	58400	58500	58400	152
369	20240423	150000	1832888800	58500	58500	58500	58400	95
370	20240423	145900	1827333900	58500	58600	58600	58500	119
371	20240423	145800	1820370700	58600	58500	58600	58500	116
372	20240423	145700	1813584200	58500	58500	58600	58500	145
373	20240423	145600	1805091900	58500	58500	58600	58500	183
374	20240423	145500	1794386100	58600	58600	58600	58500	21
375	20240423	145400	1793156300	58500	58600	58600	58500	164
376	20240423	145300	1783557100	58600	58600	58600	58500	72
377	20240423	145200	1779338700	58600	58600	58600	58500	88
378	20240423	145100	1774183100	58500	58600	58600	58500	36
379	20240423	145000	1772074100	58600	58600	58600	58600	32
380	20240423	144900	1770198900	58600	58600	58600	58500	76
381	20240423	144800	1765747800	58600	58600	58600	58500	435
382	20240423	144700	1740257400	58600	58600	58600	58600	32
383	20240423	144600	1738382200	58600	58600	58600	58600	32
384	20240423	144500	1736507000	58600	58500	58600	58500	186
385	20240423	144400	1725622800	58500	58500	58500	58500	84
386	20240423	144300	1720708800	58500	58400	58500	58400	366
387	20240423	144200	1699326100	58400	58600	58600	58300	83
388	20240423	144100	1694485300	58300	58500	58600	58300	288
389	20240423	144000	1677659300	58600	58600	58600	58500	37
390	20240423	143900	1675492400	58600	58600	58600	58500	241
391	20240423	143800	1661393400	58600	58600	58600	58600	25
392	20240423	143700	1659928400	58600	58600	58600	58600	37
393	20240423	143600	1657760200	58600	58600	58600	58500	153
394	20240423	143500	1648807400	58600	58500	58600	58500	149
395	20240423	143400	1640086000	58600	58500	58600	58500	21
396	20240423	143300	1638857400	58500	58600	58600	58500	39
397	20240423	143200	1636572300	58600	58600	58600	58600	2
398	20240423	143100	1636455100	58600	58600	58600	58600	1
399	20240423	143000	1636396500	58600	58400	58600	58400	257
400	20240423	142900	1621376100	58400	58300	58400	58300	167
401	20240423	142800	1611626200	58300	58300	58500	58300	29
402	20240423	142700	1609933100	58300	58600	58600	58300	300
403	20240423	142600	1592401900	58500	58500	58500	58500	13
404	20240423	142500	1591641400	58500	58600	58600	58500	56
405	20240423	142400	1588362100	58600	58500	58600	58500	32
406	20240423	142300	1586488400	58600	58600	58600	58500	133
407	20240423	142200	1578698700	58500	58600	58600	58500	19
408	20240423	142100	1577585400	58500	58600	58600	58500	26
409	20240423	142000	1576062300	58500	58600	58600	58500	90
410	20240423	141900	1570793600	58600	58600	58600	58500	76
411	20240423	141800	1566343500	58600	58500	58600	58500	74
412	20240423	141700	1562013100	58600	58600	58600	58500	44
413	20240423	141600	1559434800	58600	58300	58600	58300	563
414	20240423	141500	1526514700	58400	58300	58400	58300	81
415	20240423	141400	1521789700	58300	58400	58400	58300	276
416	20240423	141300	1505686000	58400	58400	58400	58400	11
417	20240423	141200	1505043600	58400	58400	58400	58300	663
418	20240423	141100	1466330900	58500	58500	58500	58500	118
419	20240423	141000	1459427900	58500	58500	58500	58500	64
420	20240423	140900	1455683900	58500	58400	58500	58400	14
421	20240423	140800	1454866200	58500	58500	58500	58400	24
422	20240423	140700	1453462300	58500	58500	58500	58500	0
423	20240423	140600	1453462300	58500	58400	58500	58400	8
424	20240423	140500	1452994400	58500	58500	58500	58500	10
425	20240423	140400	1452409400	58500	58500	58500	58400	41
426	20240423	140300	1450011600	58400	58400	58400	58400	33
427	20240423	140200	1448084400	58500	58500	58500	58500	20
428	20240423	140100	1446914400	58500	58400	58500	58400	310
429	20240423	140000	1428804800	58400	58400	58400	58400	0
430	20240423	135900	1428804800	58400	58300	58400	58300	143
431	20240423	135800	1420467800	58400	58400	58400	58400	0
432	20240423	135700	1420467800	58400	58400	58400	58400	21
433	20240423	135600	1419241400	58300	58400	58400	58300	31
434	20240423	135500	1417433000	58400	58400	58400	58300	21
435	20240423	135400	1416207600	58400	58400	58400	58300	60
436	20240423	135300	1412707000	58400	58300	58400	58300	51
437	20240423	135200	1409729600	58300	58300	58300	58300	21
438	20240423	135100	1408505300	58300	58400	58400	58300	33
439	20240423	135000	1406581100	58300	58300	58400	58300	21
440	20240423	134900	1405356700	58300	58300	58400	58300	31
441	20240423	134800	1403549300	58300	58300	58400	58300	108
442	20240423	134700	1397250200	58300	58400	58400	58300	22
443	20240423	134600	1395967400	58300	58400	58400	58300	402
444	20240423	134500	1372529600	58300	58300	58400	58300	25
445	20240423	134400	1371071800	58300	58400	58400	58300	157
446	20240423	134300	1361905800	58300	58300	58400	58300	56
447	20240423	134200	1358640300	58300	58400	58400	58300	39
448	20240423	134100	1356364700	58400	58300	58400	58300	142
449	20240423	134000	1348078400	58400	58400	58400	58300	243
450	20240423	133900	1333896200	58300	58300	58400	58300	44
451	20240423	133800	1331330700	58400	58400	58400	58300	15
452	20240423	133700	1330456000	58300	58400	58400	58300	57
453	20240423	133600	1327130500	58400	58400	58400	58300	58
454	20240423	133500	1323744100	58400	58300	58400	58300	22
455	20240423	133400	1322459400	58300	58400	58400	58300	56
456	20240423	133300	1319191800	58400	58400	58400	58400	4
457	20240423	133200	1318958200	58400	58400	58500	58400	371
458	20240423	133100	1297263600	58400	58400	58500	58300	72
459	20240423	133000	1293061400	58400	58400	58400	58300	101
460	20240423	132900	1287170800	58300	58300	58300	58300	13
461	20240423	132800	1286412900	58300	58500	58500	58300	325
462	20240423	132700	1267428600	58400	58500	58500	58400	49
463	20240423	132600	1264566600	58400	58400	58500	58400	103
464	20240423	132500	1258551300	58400	58400	58400	58400	43
465	20240423	132400	1256040100	58400	58400	58500	58400	735
466	20240423	132300	1213115900	58500	58400	58500	58400	22
467	20240423	132200	1211830900	58400	58500	58500	58400	11
468	20240423	132100	1211188400	58500	58500	58500	58400	69
469	20240423	132000	1207155900	58500	58500	58500	58500	9
470	20240423	131900	1206629400	58400	58500	58500	58400	65
471	20240423	131800	1202832300	58400	58500	58500	58400	104
472	20240423	131700	1196758600	58500	58500	58500	58400	93
473	20240423	131600	1191320700	58500	58500	58500	58400	19
474	20240423	131500	1190209600	58500	58500	58500	58500	20
475	20240423	131400	1189039600	58500	58500	58500	58500	52
476	20240423	131300	1185997600	58500	58500	58600	58500	79
477	20240423	131200	1181375900	58500	58600	58600	58500	59
478	20240423	131100	1177924300	58600	58500	58600	58500	1429
479	20240423	131000	1094323000	58500	58500	58500	58500	52
480	20240423	130900	1091281000	58400	58500	58500	58400	16
481	20240423	130800	1090346400	58400	58400	58400	58400	47
482	20240423	130700	1087601600	58500	58500	58500	58500	2
483	20240423	130600	1087484600	58500	58500	58500	58500	2
484	20240423	130500	1087367600	58400	58500	58500	58400	32
485	20240423	130400	1085498700	58500	58400	58500	58400	10
486	20240423	130300	1084914600	58400	58500	58500	58400	180
487	20240423	130200	1074390300	58500	58500	58500	58500	64
488	20240423	130100	1070646300	58600	58600	58600	58600	32
489	20240423	130000	1068771100	58500	58600	58600	58400	572
490	20240423	125900	1035335000	58500	58500	58600	58500	332
491	20240423	125800	1015909000	58600	58600	58600	58500	55
492	20240423	125700	1012687500	58600	58600	58600	58600	2
493	20240423	125600	1012570300	58600	58600	58600	58600	2
494	20240423	125500	1012453100	58600	58600	58600	58600	52
495	20240423	125400	1009405900	58600	58600	58600	58500	94
496	20240423	125300	1003904700	58500	58600	58600	58500	12
497	20240423	125200	1003201700	58600	58600	58600	58600	1
498	20240423	125100	1003143100	58500	58500	58500	58500	24
499	20240423	125000	1001739100	58600	58600	58600	58600	3
500	20240423	124900	1001563300	58600	58500	58600	58500	157
501	20240423	124800	992364700	58500	58600	58600	58500	2
502	20240423	124700	992247600	58600	58600	58600	58600	11
503	20240423	124600	991603000	58600	58600	58600	58600	1
504	20240423	124500	991544400	58500	58500	58600	58500	50
505	20240423	124400	988616000	58600	58600	58600	58500	27
506	20240423	124300	987034200	58500	58500	58600	58500	22
507	20240423	124200	985747100	58600	58600	58600	58600	41
508	20240423	124100	983344500	58600	58600	58600	58600	2
509	20240423	124000	983227300	58600	58600	58600	58500	76
510	20240423	123900	978774000	58600	58600	58600	58500	21
511	20240423	123800	977544300	58600	58500	58600	58500	53
512	20240423	123700	974442400	58600	58600	58600	58600	194
513	20240423	123600	963074000	58600	58600	58600	58600	60
514	20240423	123500	959558000	58600	58600	58600	58600	1
515	20240423	123400	959499400	58500	58500	58500	58500	3
516	20240423	123300	959323900	58600	58600	58600	58600	2
517	20240423	123200	959206700	58600	58600	58600	58600	47
518	20240423	123100	956452500	58600	58600	58600	58600	30
519	20240423	123000	954694500	58600	58600	58600	58600	12
520	20240423	122900	953991300	58600	58600	58600	58600	4
521	20240423	122800	953756900	58600	58600	58600	58500	54
522	20240423	122700	950593300	58600	58600	58600	58600	7
523	20240423	122600	950183100	58600	58500	58600	58500	254
524	20240423	122500	935298800	58600	58600	58600	58600	144
525	20240423	122400	926860400	58600	58600	58600	58600	23
526	20240423	122300	925512600	58600	58500	58600	58500	34
527	20240423	122200	923523500	58600	58600	58600	58600	1
528	20240423	122100	923464900	58600	58500	58600	58500	307
529	20240423	122000	905504400	58500	58500	58500	58500	52
530	20240423	121900	902462400	58500	58400	58500	58400	51
531	20240423	121800	899483000	58400	58500	58500	58400	170
532	20240423	121700	889554700	58500	58500	58500	58500	3
533	20240423	121600	889379200	58500	58400	58500	58400	3
534	20240423	121500	889203800	58500	58500	58500	58500	5
535	20240423	121400	888911300	58500	58400	58500	58400	61
536	20240423	121300	885348500	58400	58400	58400	58400	0
537	20240423	121200	885348500	58400	58500	58500	58400	45
538	20240423	121100	882718900	58400	58400	58400	58400	61
539	20240423	121000	879156500	58400	58400	58500	58400	44
540	20240423	120900	876585800	58400	58400	58400	58400	3
541	20240423	120800	876410600	58500	58500	58500	58400	390
542	20240423	120700	853596600	58500	58600	58600	58500	68
543	20240423	120600	849613700	58600	58600	58600	58500	37
544	20240423	120500	847448600	58600	58600	58600	58600	3
545	20240423	120400	847272800	58600	58600	58600	58500	51
546	20240423	120300	844288200	58600	58600	58600	58500	37
547	20240423	120200	842122600	58500	58500	58500	58500	0
548	20240423	120100	842122600	58500	58600	58600	58500	50
549	20240423	120000	839196400	58500	58500	58500	58500	1
550	20240423	115900	839137900	58600	58500	58600	58500	17
551	20240423	115800	838143200	58500	58500	58500	58500	20
552	20240423	115700	836973200	58600	58600	58600	58600	2
553	20240423	115600	836856000	58600	58600	58600	58600	5
554	20240423	115500	836563000	58600	58600	58600	58500	13
555	20240423	115400	835801400	58600	58600	58600	58600	61
556	20240423	115300	832226800	58600	58600	58600	58600	12
557	20240423	115200	831523600	58600	58500	58600	58500	52
558	20240423	115100	828476600	58600	58600	58600	58600	3
559	20240423	115000	828300800	58600	58600	58600	58500	17
560	20240423	114900	827305200	58600	58600	58600	58600	1
561	20240423	114800	827246600	58600	58600	58600	58600	3
562	20240423	114700	827070800	58500	58600	58600	58500	7
563	20240423	114600	826661200	58600	58600	58600	58600	34
564	20240423	114500	824668800	58600	58600	58600	58600	30
565	20240423	114400	822910800	58600	58500	58600	58500	326
566	20240423	114300	803838200	58500	58500	58500	58500	4
567	20240423	114200	803604200	58500	58600	58600	58500	8
568	20240423	114100	803136000	58500	58600	58600	58500	10
569	20240423	114000	802550800	58600	58600	58600	58600	15
570	20240423	113900	801671800	58600	58600	58600	58600	3
571	20240423	113800	801496000	58600	58600	58600	58600	3
572	20240423	113700	801320200	58600	58600	58600	58600	14
573	20240423	113600	800499800	58600	58600	58600	58600	1
574	20240423	113500	800441200	58500	58500	58500	58500	9
575	20240423	113400	799914700	58600	58600	58600	58500	19
576	20240423	113300	798802900	58500	58500	58500	58500	0
577	20240423	113200	798802900	58500	58600	58600	58500	108
578	20240423	113100	792484200	58600	58600	58600	58500	5
579	20240423	113000	792191400	58600	58600	58600	58600	2
580	20240423	112900	792074200	58600	58600	58600	58600	88
581	20240423	112800	786917400	58600	58600	58600	58500	38
582	20240423	112700	784690700	58600	58600	58600	58600	0
583	20240423	112600	784690700	58600	58600	58600	58600	16
584	20240423	112500	783753100	58600	58600	58600	58500	35
585	20240423	112400	781703200	58600	58600	58600	58600	15
586	20240423	112300	780824200	58600	58600	58600	58600	32
587	20240423	112200	778949000	58600	58600	58600	58600	1
588	20240423	112100	778890400	58600	58600	58600	58600	2
589	20240423	112000	778773200	58600	58600	58600	58600	102
590	20240423	111900	772796000	58600	58600	58600	58600	3
591	20240423	111800	772620200	58600	58500	58600	58500	2
592	20240423	111700	772503100	58500	58500	58500	58500	36
593	20240423	111600	770397100	58600	58600	58600	58600	6
594	20240423	111500	770045500	58600	58600	58600	58600	10
595	20240423	111400	769459500	58600	58600	58600	58600	26
596	20240423	111300	767935900	58600	58600	58600	58600	38
597	20240423	111200	765709100	58600	58500	58600	58500	452
598	20240423	111100	739236000	58500	58500	58500	58500	85
599	20240423	111000	734263500	58400	58500	58500	58400	206
600	20240423	110900	722232000	58400	58500	58500	58400	28
601	20240423	110800	720595000	58500	58500	58500	58500	7
602	20240423	110700	720185500	58400	58400	58400	58400	33
603	20240423	110600	718258300	58400	58500	58500	58400	66
604	20240423	110500	714399300	58500	58500	58500	58400	95
605	20240423	110400	708848800	58500	58400	58500	58400	382
606	20240423	110300	686526000	58500	58500	58500	58500	111
607	20240423	110200	680032500	58500	58500	58500	58500	171
608	20240423	110100	670029000	58500	58500	58500	58500	13
609	20240423	110000	669268500	58500	58400	58500	58400	12
610	20240423	105900	668567500	58500	58400	58500	58400	32
611	20240423	105800	666695800	58500	58500	58500	58500	8
612	20240423	105700	666227800	58400	58500	58500	58400	5
613	20240423	105600	665935600	58500	58500	58500	58500	9
614	20240423	105500	665409100	58500	58500	58500	58500	10
615	20240423	105400	664824100	58500	58500	58500	58400	235
616	20240423	105300	651098600	58500	58500	58500	58500	1
617	20240423	105200	651040100	58500	58600	58600	58400	367
618	20240423	105100	629573200	58600	58600	58600	58500	447
619	20240423	105000	603384000	58700	58700	58700	58700	4
620	20240423	104900	603149200	58700	58600	58700	58600	2
621	20240423	104800	603031900	58700	58700	58700	58700	2
622	20240423	104700	602914500	58600	58600	58600	58600	1
623	20240423	104600	602855900	58600	58600	58700	58600	302
624	20240423	104500	585158300	58700	58700	58700	58700	9
625	20240423	104400	584630000	58700	58700	58700	58600	43
626	20240423	104300	582106500	58600	58600	58600	58600	11
627	20240423	104200	581461900	58700	58700	58700	58700	6
628	20240423	104100	581109700	58700	58700	58700	58700	5
629	20240423	104000	580816200	58700	58700	58700	58700	50
630	20240423	103900	577881200	58600	58700	58700	58600	16
631	20240423	103800	576943400	58700	58700	58700	58700	23
632	20240423	103700	575593300	58600	58700	58700	58600	15
633	20240423	103600	574713700	58700	58700	58700	58700	2
634	20240423	103500	574596300	58700	58600	58700	58600	51
635	20240423	103400	571607600	58700	58700	58700	58700	8
636	20240423	103300	571138000	58700	58700	58700	58700	1
637	20240423	103200	571079300	58700	58700	58700	58700	21
638	20240423	103100	569846600	58700	58600	58700	58600	82
639	20240423	103000	565041300	58700	58700	58700	58600	29
640	20240423	102900	563340000	58600	58600	58600	58600	9
641	20240423	102800	562812600	58600	58600	58600	58600	1
642	20240423	102700	562754000	58600	58600	58600	58600	15
643	20240423	102600	561875000	58700	58700	58700	58700	4
644	20240423	102500	561640200	58700	58700	58700	58600	57
645	20240423	102400	558299300	58700	58600	58700	58600	14
646	20240423	102300	557478600	58600	58600	58700	58600	95
647	20240423	102200	551911400	58600	58700	58700	58600	5
648	20240423	102100	551618100	58700	58700	58700	58700	3
649	20240423	102000	551442000	58700	58600	58700	58600	28
650	20240423	101900	549798600	58700	58700	58700	58700	0
651	20240423	101800	549798600	58700	58700	58700	58600	13
652	20240423	101700	549035900	58600	58700	58700	58600	160
653	20240423	101600	539644700	58700	58700	58700	58600	39
654	20240423	101500	537356400	58700	58700	58700	58700	7
655	20240423	101400	536945500	58700	58700	58700	58700	64
656	20240423	101300	533188700	58700	58700	58700	58700	15
657	20240423	101200	532308200	58700	58700	58700	58600	274
658	20240423	101100	516224500	58700	58700	58700	58600	11
659	20240423	101000	515579000	58700	58700	58700	58600	15
660	20240423	100900	514698900	58700	58700	58700	58700	184
661	20240423	100800	503898100	58700	58700	58700	58700	9
662	20240423	100700	503369800	58600	58700	58700	58600	7
663	20240423	100600	502959000	58700	58700	58700	58700	8
664	20240423	100500	502489400	58700	58700	58700	58700	1
665	20240423	100400	502430700	58700	58700	58700	58700	35
666	20240423	100300	500376200	58700	58600	58700	58600	252
667	20240423	100200	485583900	58700	58700	58700	58700	65
668	20240423	100100	481768400	58600	58600	58700	58600	105
669	20240423	100000	475615300	58600	58600	58700	58600	24
670	20240423	095900	474208700	58700	58600	58700	58600	13
671	20240423	095800	473445700	58700	58600	58700	58600	12
672	20240423	095700	472741400	58600	58700	58700	58600	44
673	20240423	095600	470159500	58700	58700	58700	58700	27
674	20240423	095500	468574600	58700	58700	58700	58700	10
675	20240423	095400	467987600	58700	58600	58700	58600	15
676	20240423	095300	467107400	58700	58700	58700	58700	61
677	20240423	095200	463526700	58700	58700	58700	58700	21
678	20240423	095100	462294000	58700	58700	58700	58700	44
679	20240423	095000	459711200	58700	58700	58700	58700	14
680	20240423	094900	458889400	58600	58700	58700	58600	113
681	20240423	094800	452266300	58700	58600	58700	58600	14
682	20240423	094700	451444600	58700	58600	58700	58600	115
683	20240423	094600	444704500	58600	58500	58600	58500	588
684	20240423	094500	410306400	58500	58500	58500	58500	18
685	20240423	094400	409253400	58400	58400	58400	58400	1
686	20240423	094300	409195000	58500	58500	58500	58400	192
687	20240423	094200	397979700	58500	58400	58500	58400	34
688	20240423	094100	395993800	58400	58500	58500	58400	17
689	20240423	094000	395000900	58500	58400	58500	58400	105
690	20240423	093900	388868800	58500	58500	58500	58500	15
691	20240423	093800	387991300	58400	58500	58500	58400	180
692	20240423	093700	377469300	58500	58400	58500	58400	210
693	20240423	093600	365205200	58500	58400	58500	58400	60
694	20240423	093500	361695300	58500	58500	58500	58400	132
695	20240423	093400	353975300	58500	58400	58500	58400	127
696	20240423	093300	346556900	58400	58500	58500	58400	307
697	20240423	093200	328615700	58500	58500	58500	58500	326
698	20240423	093100	309544700	58600	58600	58600	58600	241
699	20240423	093000	295422100	58600	58600	58600	58600	45
700	20240423	092900	292785100	58600	58600	58600	58600	19
701	20240423	092800	291671700	58600	58600	58600	58600	129
702	20240423	092700	284112300	58600	58600	58600	58600	8
703	20240423	092600	283643500	58700	58800	58800	58700	215
704	20240423	092500	271022900	58700	58800	58800	58700	16
705	20240423	092400	270082200	58800	58700	58800	58700	66
706	20240423	092300	266201500	58800	58700	58800	58700	61
707	20240423	092200	262615300	58800	58700	58800	58700	798
708	20240423	092100	215742900	58800	58700	58800	58700	120
709	20240423	092000	208697900	58700	58700	58700	58700	79
710	20240423	091900	204060600	58600	58700	58700	58600	465
711	20240423	091800	176787900	58700	58700	58700	58700	16
712	20240423	091700	175848700	58700	58700	58800	58700	12
713	20240423	091600	175144200	58700	58700	58700	58700	71
714	20240423	091500	170976500	58700	58700	58700	58700	109
715	20240423	091400	164578200	58700	58800	58800	58700	135
716	20240423	091300	156651000	58700	58800	58800	58700	60
717	20240423	091200	153125000	58800	58700	58800	58600	260
718	20240423	091100	137869600	58800	58800	58800	58700	474
719	20240423	091000	110042400	58700	58700	58700	58700	113
720	20240423	090900	103409300	58700	58700	58700	58700	252
721	20240423	090800	88616900	58700	58700	58700	58600	241
722	20240423	090700	74471300	58700	58700	58700	58600	481
723	20240423	090600	46237600	58700	58600	58700	58600	91
724	20240423	090500	40897400	58700	58400	58700	58400	235
725	20240423	090400	27128900	58400	58500	58500	58400	14
726	20240423	090300	26311100	58500	58300	58500	58300	14
727	20240423	090200	25494700	58300	58300	58300	58300	31
728	20240423	090100	23687400	58200	58200	58200	58200	0
729	20240423	090000	23687400	58200	58200	58200	58200	407