KissMeData/143160/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202400	378606110	17980	17980	17980	17980	1908
3	20240423	202300	378606110	17980	17980	17980	17980	0
4	20240423	202200	378606110	17980	17980	17980	17980	0
5	20240423	202100	378606110	17980	17980	17980	17980	0
6	20240423	202000	378606110	17980	17980	17980	17980	0
7	20240423	201900	378606110	17980	17980	17980	17980	0
8	20240423	201800	378606110	17980	17980	17980	17980	0
9	20240423	201700	378606110	17980	17980	17980	17980	0
10	20240423	201600	378606110	17980	17980	17980	17980	0
11	20240423	201500	378606110	17980	17980	17980	17980	0
12	20240423	201400	378606110	17980	17980	17980	17980	0
13	20240423	201300	378606110	17980	17980	17980	17980	0
14	20240423	201200	378606110	17980	17980	17980	17980	0
15	20240423	201100	378606110	17980	17980	17980	17980	0
16	20240423	201000	378606110	17980	17980	17980	17980	0
17	20240423	200900	378606110	17980	17980	17980	17980	0
18	20240423	200800	378606110	17980	17980	17980	17980	0
19	20240423	200700	378606110	17980	17980	17980	17980	0
20	20240423	200600	378606110	17980	17980	17980	17980	0
21	20240423	200500	378606110	17980	17980	17980	17980	0
22	20240423	200400	378606110	17980	17980	17980	17980	0
23	20240423	200300	378606110	17980	17980	17980	17980	0
24	20240423	200200	378606110	17980	17980	17980	17980	0
25	20240423	200100	378606110	17980	17980	17980	17980	0
26	20240423	200000	378606110	17980	17980	17980	17980	0
27	20240423	195900	378606110	17980	17980	17980	17980	0
28	20240423	195800	378606110	17980	17980	17980	17980	0
29	20240423	195700	378606110	17980	17980	17980	17980	0
30	20240423	195600	378606110	17980	17980	17980	17980	0
31	20240423	195500	378606110	17980	17980	17980	17980	0
32	20240423	195400	378606110	17980	17980	17980	17980	1908
33	20240423	195300	378606110	17980	17980	17980	17980	0
34	20240423	195200	378606110	17980	17980	17980	17980	0
35	20240423	195100	378606110	17980	17980	17980	17980	0
36	20240423	195000	378606110	17980	17980	17980	17980	0
37	20240423	194900	378606110	17980	17980	17980	17980	0
38	20240423	194800	378606110	17980	17980	17980	17980	0
39	20240423	194700	378606110	17980	17980	17980	17980	0
40	20240423	194600	378606110	17980	17980	17980	17980	0
41	20240423	194500	378606110	17980	17980	17980	17980	0
42	20240423	194400	378606110	17980	17980	17980	17980	0
43	20240423	194300	378606110	17980	17980	17980	17980	0
44	20240423	194200	378606110	17980	17980	17980	17980	0
45	20240423	194100	378606110	17980	17980	17980	17980	0
46	20240423	194000	378606110	17980	17980	17980	17980	0
47	20240423	193900	378606110	17980	17980	17980	17980	0
48	20240423	193800	378606110	17980	17980	17980	17980	0
49	20240423	193700	378606110	17980	17980	17980	17980	0
50	20240423	193600	378606110	17980	17980	17980	17980	0
51	20240423	193500	378606110	17980	17980	17980	17980	0
52	20240423	193400	378606110	17980	17980	17980	17980	0
53	20240423	193300	378606110	17980	17980	17980	17980	0
54	20240423	193200	378606110	17980	17980	17980	17980	0
55	20240423	193100	378606110	17980	17980	17980	17980	0
56	20240423	193000	378606110	17980	17980	17980	17980	0
57	20240423	192900	378606110	17980	17980	17980	17980	0
58	20240423	192800	378606110	17980	17980	17980	17980	0
59	20240423	192700	378606110	17980	17980	17980	17980	0
60	20240423	192600	378606110	17980	17980	17980	17980	0
61	20240423	192500	378606110	17980	17980	17980	17980	0
62	20240423	192400	378606110	17980	17980	17980	17980	1908
63	20240423	192300	378606110	17980	17980	17980	17980	0
64	20240423	192200	378606110	17980	17980	17980	17980	0
65	20240423	192100	378606110	17980	17980	17980	17980	0
66	20240423	192000	378606110	17980	17980	17980	17980	0
67	20240423	191900	378606110	17980	17980	17980	17980	0
68	20240423	191800	378606110	17980	17980	17980	17980	0
69	20240423	191700	378606110	17980	17980	17980	17980	0
70	20240423	191600	378606110	17980	17980	17980	17980	0
71	20240423	191500	378606110	17980	17980	17980	17980	0
72	20240423	191400	378606110	17980	17980	17980	17980	0
73	20240423	191300	378606110	17980	17980	17980	17980	0
74	20240423	191200	378606110	17980	17980	17980	17980	0
75	20240423	191100	378606110	17980	17980	17980	17980	0
76	20240423	191000	378606110	17980	17980	17980	17980	0
77	20240423	190900	378606110	17980	17980	17980	17980	0
78	20240423	190800	378606110	17980	17980	17980	17980	0
79	20240423	190700	378606110	17980	17980	17980	17980	0
80	20240423	190600	378606110	17980	17980	17980	17980	0
81	20240423	190500	378606110	17980	17980	17980	17980	0
82	20240423	190400	378606110	17980	17980	17980	17980	0
83	20240423	190300	378606110	17980	17980	17980	17980	0
84	20240423	190200	378606110	17980	17980	17980	17980	0
85	20240423	190100	378606110	17980	17980	17980	17980	0
86	20240423	190000	378606110	17980	17980	17980	17980	0
87	20240423	185900	378606110	17980	17980	17980	17980	0
88	20240423	185800	378606110	17980	17980	17980	17980	0
89	20240423	185700	378606110	17980	17980	17980	17980	0
90	20240423	185600	378606110	17980	17980	17980	17980	0
91	20240423	185500	378606110	17980	17980	17980	17980	0
92	20240423	185400	378606110	17980	17980	17980	17980	1908
93	20240423	185300	378606110	17980	17980	17980	17980	0
94	20240423	185200	378606110	17980	17980	17980	17980	0
95	20240423	185100	378606110	17980	17980	17980	17980	0
96	20240423	185000	378606110	17980	17980	17980	17980	0
97	20240423	184900	378606110	17980	17980	17980	17980	0
98	20240423	184800	378606110	17980	17980	17980	17980	0
99	20240423	184700	378606110	17980	17980	17980	17980	0
100	20240423	184600	378606110	17980	17980	17980	17980	0
101	20240423	184500	378606110	17980	17980	17980	17980	0
102	20240423	184400	378606110	17980	17980	17980	17980	0
103	20240423	184300	378606110	17980	17980	17980	17980	0
104	20240423	184200	378606110	17980	17980	17980	17980	0
105	20240423	184100	378606110	17980	17980	17980	17980	0
106	20240423	184000	378606110	17980	17980	17980	17980	0
107	20240423	183900	378606110	17980	17980	17980	17980	0
108	20240423	183800	378606110	17980	17980	17980	17980	0
109	20240423	183700	378606110	17980	17980	17980	17980	0
110	20240423	183600	378606110	17980	17980	17980	17980	0
111	20240423	183500	378606110	17980	17980	17980	17980	0
112	20240423	183400	378606110	17980	17980	17980	17980	0
113	20240423	183300	378606110	17980	17980	17980	17980	0
114	20240423	183200	378606110	17980	17980	17980	17980	0
115	20240423	183100	378606110	17980	17980	17980	17980	0
116	20240423	183000	378606110	17980	17980	17980	17980	0
117	20240423	182900	378606110	17980	17980	17980	17980	0
118	20240423	182800	378606110	17980	17980	17980	17980	0
119	20240423	182700	378606110	17980	17980	17980	17980	0
120	20240423	182600	378606110	17980	17980	17980	17980	0
121	20240423	182500	378606110	17980	17980	17980	17980	0
122	20240423	182400	378606110	17980	17980	17980	17980	1908
123	20240423	182300	378606110	17980	17980	17980	17980	0
124	20240423	182200	378606110	17980	17980	17980	17980	0
125	20240423	182100	378606110	17980	17980	17980	17980	0
126	20240423	182000	378606110	17980	17980	17980	17980	0
127	20240423	181900	378606110	17980	17980	17980	17980	0
128	20240423	181800	378606110	17980	17980	17980	17980	0
129	20240423	181700	378606110	17980	17980	17980	17980	0
130	20240423	181600	378606110	17980	17980	17980	17980	0
131	20240423	181500	378606110	17980	17980	17980	17980	0
132	20240423	181400	378606110	17980	17980	17980	17980	0
133	20240423	181300	378606110	17980	17980	17980	17980	0
134	20240423	181200	378606110	17980	17980	17980	17980	0
135	20240423	181100	378606110	17980	17980	17980	17980	0
136	20240423	181000	378606110	17980	17980	17980	17980	0
137	20240423	180900	378606110	17980	17980	17980	17980	0
138	20240423	180800	378606110	17980	17980	17980	17980	0
139	20240423	180700	378606110	17980	17980	17980	17980	0
140	20240423	180600	378606110	17980	17980	17980	17980	0
141	20240423	180500	378606110	17980	17980	17980	17980	0
142	20240423	180400	378606110	17980	17980	17980	17980	0
143	20240423	180300	378606110	17980	17980	17980	17980	0
144	20240423	180200	378606110	17980	17980	17980	17980	0
145	20240423	180100	378606110	17980	17980	17980	17980	0
146	20240423	180000	378606110	17980	17980	17980	17980	0
147	20240423	175900	378606110	17980	17980	17980	17980	0
148	20240423	175800	378606110	17980	17980	17980	17980	0
149	20240423	175700	378606110	17980	17980	17980	17980	0
150	20240423	175600	378606110	17980	17980	17980	17980	0
151	20240423	175500	378606110	17980	17980	17980	17980	0
152	20240423	175400	378606110	17980	17980	17980	17980	1908
153	20240423	175300	378606110	17980	17980	17980	17980	0
154	20240423	175200	378606110	17980	17980	17980	17980	0
155	20240423	175100	378606110	17980	17980	17980	17980	0
156	20240423	175000	378606110	17980	17980	17980	17980	0
157	20240423	174900	378606110	17980	17980	17980	17980	0
158	20240423	174800	378606110	17980	17980	17980	17980	0
159	20240423	174700	378606110	17980	17980	17980	17980	0
160	20240423	174600	378606110	17980	17980	17980	17980	0
161	20240423	174500	378606110	17980	17980	17980	17980	0
162	20240423	174400	378606110	17980	17980	17980	17980	0
163	20240423	174300	378606110	17980	17980	17980	17980	0
164	20240423	174200	378606110	17980	17980	17980	17980	0
165	20240423	174100	378606110	17980	17980	17980	17980	0
166	20240423	174000	378606110	17980	17980	17980	17980	0
167	20240423	173900	378606110	17980	17980	17980	17980	0
168	20240423	173800	378606110	17980	17980	17980	17980	0
169	20240423	173700	378606110	17980	17980	17980	17980	0
170	20240423	173600	378606110	17980	17980	17980	17980	0
171	20240423	173500	378606110	17980	17980	17980	17980	0
172	20240423	173400	378606110	17980	17980	17980	17980	0
173	20240423	173300	378606110	17980	17980	17980	17980	0
174	20240423	173200	378606110	17980	17980	17980	17980	0
175	20240423	173100	378606110	17980	17980	17980	17980	0
176	20240423	173000	378606110	17980	17980	17980	17980	0
177	20240423	172900	378606110	17980	17980	17980	17980	0
178	20240423	172800	378606110	17980	17980	17980	17980	0
179	20240423	172700	378606110	17980	17980	17980	17980	0
180	20240423	172600	378606110	17980	17980	17980	17980	0
181	20240423	172500	378606110	17980	17980	17980	17980	0
182	20240423	172400	378606110	17980	17980	17980	17980	1908
183	20240423	172300	378606110	17980	17980	17980	17980	0
184	20240423	172200	378606110	17980	17980	17980	17980	0
185	20240423	172100	378606110	17980	17980	17980	17980	0
186	20240423	172000	378606110	17980	17980	17980	17980	0
187	20240423	171900	378606110	17980	17980	17980	17980	0
188	20240423	171800	378606110	17980	17980	17980	17980	0
189	20240423	171700	378606110	17980	17980	17980	17980	0
190	20240423	171600	378606110	17980	17980	17980	17980	0
191	20240423	171500	378606110	17980	17980	17980	17980	0
192	20240423	171400	378606110	17980	17980	17980	17980	0
193	20240423	171300	378606110	17980	17980	17980	17980	0
194	20240423	171200	378606110	17980	17980	17980	17980	0
195	20240423	171100	378606110	17980	17980	17980	17980	0
196	20240423	171000	378606110	17980	17980	17980	17980	0
197	20240423	170900	378606110	17980	17980	17980	17980	0
198	20240423	170800	378606110	17980	17980	17980	17980	0
199	20240423	170700	378606110	17980	17980	17980	17980	0
200	20240423	170600	378606110	17980	17980	17980	17980	0
201	20240423	170500	378606110	17980	17980	17980	17980	0
202	20240423	170400	378606110	17980	17980	17980	17980	0
203	20240423	170300	378606110	17980	17980	17980	17980	0
204	20240423	170200	378606110	17980	17980	17980	17980	0
205	20240423	170100	378606110	17980	17980	17980	17980	0
206	20240423	170000	378606110	17980	17980	17980	17980	0
207	20240423	165900	378606110	17980	17980	17980	17980	0
208	20240423	165800	378606110	17980	17980	17980	17980	0
209	20240423	165700	378606110	17980	17980	17980	17980	0
210	20240423	165600	378606110	17980	17980	17980	17980	0
211	20240423	165500	378606110	17980	17980	17980	17980	0
212	20240423	165400	378606110	17980	17980	17980	17980	1908
213	20240423	165300	378606110	17980	17980	17980	17980	0
214	20240423	165200	378606110	17980	17980	17980	17980	0
215	20240423	165100	378606110	17980	17980	17980	17980	0
216	20240423	165000	378606110	17980	17980	17980	17980	0
217	20240423	164900	378606110	17980	17980	17980	17980	0
218	20240423	164800	378606110	17980	17980	17980	17980	0
219	20240423	164700	378606110	17980	17980	17980	17980	0
220	20240423	164600	378606110	17980	17980	17980	17980	0
221	20240423	164500	378606110	17980	17980	17980	17980	0
222	20240423	164400	378606110	17980	17980	17980	17980	0
223	20240423	164300	378606110	17980	17980	17980	17980	0
224	20240423	164200	378606110	17980	17980	17980	17980	0
225	20240423	164100	378606110	17980	17980	17980	17980	0
226	20240423	164000	378606110	17980	17980	17980	17980	0
227	20240423	163900	378606110	17980	17980	17980	17980	0
228	20240423	163800	378606110	17980	17980	17980	17980	0
229	20240423	163700	378606110	17980	17980	17980	17980	0
230	20240423	163600	378606110	17980	17980	17980	17980	0
231	20240423	163500	378606110	17980	17980	17980	17980	0
232	20240423	163400	378606110	17980	17980	17980	17980	0
233	20240423	163300	378606110	17980	17980	17980	17980	0
234	20240423	163200	378606110	17980	17980	17980	17980	0
235	20240423	163100	378606110	17980	17980	17980	17980	0
236	20240423	163000	378606110	17980	17980	17980	17980	0
237	20240423	162900	378606110	17980	17980	17980	17980	0
238	20240423	162800	378606110	17980	17980	17980	17980	0
239	20240423	162700	378606110	17980	17980	17980	17980	0
240	20240423	162600	378606110	17980	17980	17980	17980	0
241	20240423	162500	378606110	17980	17980	17980	17980	0
242	20240423	162400	378606110	17980	17980	17980	17980	1908
243	20240423	162300	378606110	17980	17980	17980	17980	0
244	20240423	162200	378606110	17980	17980	17980	17980	0
245	20240423	162100	378606110	17980	17980	17980	17980	0
246	20240423	162000	378606110	17980	17980	17980	17980	0
247	20240423	161900	378606110	17980	17980	17980	17980	0
248	20240423	161800	378606110	17980	17980	17980	17980	0
249	20240423	161700	378606110	17980	17980	17980	17980	0
250	20240423	161600	378606110	17980	17980	17980	17980	0
251	20240423	161500	378606110	17980	17980	17980	17980	0
252	20240423	161400	378606110	17980	17980	17980	17980	0
253	20240423	161300	378606110	17980	17980	17980	17980	0
254	20240423	161200	378606110	17980	17980	17980	17980	0
255	20240423	161100	378606110	17980	17980	17980	17980	0
256	20240423	161000	378606110	17980	17980	17980	17980	0
257	20240423	160900	378606110	17980	17980	17980	17980	0
258	20240423	160800	378606110	17980	17980	17980	17980	0
259	20240423	160700	378606110	17980	17980	17980	17980	0
260	20240423	160600	378606110	17980	17980	17980	17980	0
261	20240423	160500	378606110	17980	17980	17980	17980	0
262	20240423	160400	378606110	17980	17980	17980	17980	0
263	20240423	160300	378606110	17980	17980	17980	17980	0
264	20240423	160200	378606110	17980	17980	17980	17980	0
265	20240423	160100	378606110	17980	17980	17980	17980	0
266	20240423	160000	378606110	17980	17980	17980	17980	0
267	20240423	155900	378606110	17980	17980	17980	17980	0
268	20240423	155800	378606110	17980	17980	17980	17980	0
269	20240423	155700	378606110	17980	17980	17980	17980	0
270	20240423	155600	378606110	17980	17980	17980	17980	0
271	20240423	155500	378606110	17980	17980	17980	17980	0
272	20240423	155400	378606110	17980	17980	17980	17980	1908
273	20240423	155300	378606110	17980	17980	17980	17980	0
274	20240423	155200	378606110	17980	17980	17980	17980	0
275	20240423	155100	378606110	17980	17980	17980	17980	0
276	20240423	155000	378606110	17980	17980	17980	17980	0
277	20240423	154900	378606110	17980	17980	17980	17980	0
278	20240423	154800	378606110	17980	17980	17980	17980	0
279	20240423	154700	378606110	17980	17980	17980	17980	0
280	20240423	154600	378606110	17980	17980	17980	17980	0
281	20240423	154500	378606110	17980	17980	17980	17980	0
282	20240423	154400	378606110	17980	17980	17980	17980	0
283	20240423	154300	378606110	17980	17980	17980	17980	0
284	20240423	154200	378606110	17980	17980	17980	17980	0
285	20240423	154100	378606110	17980	17980	17980	17980	0
286	20240423	154000	378606110	17980	17980	17980	17980	0
287	20240423	153900	378606110	17980	17980	17980	17980	0
288	20240423	153800	378606110	17980	17980	17980	17980	0
289	20240423	153700	378606110	17980	17980	17980	17980	0
290	20240423	153600	378606110	17980	17980	17980	17980	0
291	20240423	153500	378606110	17980	17980	17980	17980	0
292	20240423	153400	378606110	17980	17980	17980	17980	0
293	20240423	153300	378606110	17980	17980	17980	17980	0
294	20240423	153200	378606110	17980	17980	17980	17980	0
295	20240423	153100	378606110	17980	17980	17980	17980	0
296	20240423	153000	378606110	17980	17980	17980	17980	1908
297	20240423	152900	344300270	17910	17910	17910	17910	0
298	20240423	152800	344300270	17910	17910	17910	17910	0
299	20240423	152700	344300270	17910	17910	17910	17910	0
300	20240423	152600	344300270	17910	17910	17910	17910	0
301	20240423	152500	344300270	17910	17910	17910	17910	0
302	20240423	152400	344300270	17910	17910	17910	17910	0
303	20240423	152300	344300270	17910	17910	17910	17910	0
304	20240423	152200	344300270	17910	17910	17910	17910	0
305	20240423	152100	344300270	17910	17910	17910	17910	0
306	20240423	152000	344300270	17910	17910	17910	17910	0
307	20240423	151900	344300270	17910	17910	17910	17910	13
308	20240423	151800	344067440	17880	17900	17910	17880	21
309	20240423	151700	343691700	17900	17900	17900	17890	103
310	20240423	151600	341848990	17890	17900	17900	17890	15
311	20240423	151500	341580620	17900	17900	17900	17900	3
312	20240423	151400	341526920	17900	17900	17900	17900	3
313	20240423	151300	341473220	17920	17920	17920	17920	3
314	20240423	151200	341419460	17880	17920	17920	17880	28
315	20240423	151100	340918660	17920	17920	17920	17920	3
316	20240423	151000	340864900	17880	17920	17920	17880	115
317	20240423	150900	338808660	17920	17930	17930	17920	3
318	20240423	150800	338754890	17900	17930	17930	17900	302
319	20240423	150700	333349030	17940	17940	17940	17910	121
320	20240423	150600	331181830	17950	17950	17950	17950	4
321	20240423	150500	331110030	17950	17950	17950	17950	4
322	20240423	150400	331038230	17910	17920	17950	17910	95
323	20240423	150300	329336560	17950	17930	17950	17930	18
324	20240423	150200	329013760	17950	17950	17950	17950	3
325	20240423	150100	328959910	17950	17950	17950	17950	4
326	20240423	150000	328888110	17940	17940	17940	17940	3
327	20240423	145900	328834290	17940	17940	17940	17940	6
328	20240423	145800	328726650	17940	17940	17940	17910	4
329	20240423	145700	328654920	17940	17930	17940	17880	161
330	20240423	145600	325775760	17930	17930	17930	17930	3
331	20240423	145500	325721970	17930	17930	17930	17930	3
332	20240423	145400	325668180	17880	17930	17930	17880	1448
333	20240423	145300	299773930	17930	17910	17940	17910	3
334	20240423	145200	299720150	17940	17940	17940	17940	2
335	20240423	145100	299684270	17940	17940	17940	17890	87
336	20240423	145000	298127060	17940	17960	17970	17940	30
337	20240423	144900	297588350	17960	17950	17960	17950	23
338	20240423	144800	297175280	17960	17960	17960	17960	2
339	20240423	144700	297139360	17960	17890	17970	17890	52
340	20240423	144600	296208790	17890	17970	17970	17890	128
341	20240423	144500	293917820	17970	17970	17970	17970	3
342	20240423	144400	293863910	17890	17970	17970	17890	6
343	20240423	144300	293756330	17970	17970	17970	17970	3
344	20240423	144200	293702420	17970	17970	17970	17970	5
345	20240423	144100	293612570	17970	17980	17980	17970	3
346	20240423	144000	293558650	17950	17930	17950	17930	104
347	20240423	143900	291692600	17930	17900	17930	17900	131
348	20240423	143800	289347670	17900	17900	17900	17900	2
349	20240423	143700	289311870	17900	17900	17900	17900	1
350	20240423	143600	289293970	17900	17880	17900	17880	28
351	20240423	143500	288793290	17900	17900	17900	17900	3
352	20240423	143400	288739590	17900	17900	17900	17900	6
353	20240423	143300	288632190	17900	17900	17900	17900	0
354	20240423	143200	288632190	17900	17900	17900	17900	0
355	20240423	143100	288632190	17900	17900	17900	17900	0
356	20240423	143000	288632190	17900	17900	17900	17900	1
357	20240423	142900	288614290	17870	17870	17870	17870	0
358	20240423	142800	288614290	17870	17870	17870	17870	24
359	20240423	142700	288185410	17870	17870	17870	17870	4
360	20240423	142600	288113930	17860	17860	17860	17860	0
361	20240423	142500	288113930	17860	17860	17860	17860	0
362	20240423	142400	288113930	17860	17860	17860	17860	0
363	20240423	142300	288113930	17860	17880	17880	17860	11
364	20240423	142200	287917430	17880	17880	17880	17880	0
365	20240423	142100	287917430	17880	17880	17880	17880	1
366	20240423	142000	287899550	17900	17900	17900	17900	1
367	20240423	141900	287881650	17860	17870	17870	17860	26
368	20240423	141800	287417280	17900	17900	17900	17900	0
369	20240423	141700	287417280	17900	17900	17900	17900	0
370	20240423	141600	287417280	17900	17900	17900	17900	0
371	20240423	141500	287417280	17900	17900	17900	17900	0
372	20240423	141400	287417280	17900	17900	17900	17900	0
373	20240423	141300	287417280	17900	17900	17900	17900	1
374	20240423	141200	287399380	17900	17860	17900	17860	25
375	20240423	141100	286952800	17860	17870	17870	17860	400
376	20240423	141000	279806440	17880	17890	17890	17880	6
377	20240423	140900	279699140	17900	17900	17900	17900	1
378	20240423	140800	279681240	17900	17900	17900	17900	0
379	20240423	140700	279681240	17900	17900	17900	17900	0
380	20240423	140600	279681240	17900	17900	17900	17900	12
381	20240423	140500	279466440	17910	17910	17910	17910	0
382	20240423	140400	279466440	17910	17910	17910	17910	0
383	20240423	140300	279466440	17910	17910	17910	17910	0
384	20240423	140200	279466440	17910	17910	17910	17910	0
385	20240423	140100	279466440	17910	17940	17940	17910	4
386	20240423	140000	279394740	17940	17940	17940	17940	0
387	20240423	135900	279394740	17940	17880	17940	17870	24
388	20240423	135800	278965750	17940	17940	17940	17940	0
389	20240423	135700	278965750	17940	17940	17940	17940	0
390	20240423	135600	278965750	17940	17900	17940	17890	30
391	20240423	135500	278427970	17910	17910	17910	17910	3
392	20240423	135400	278374240	17920	17920	17920	17920	15
393	20240423	135300	278105440	17920	17920	17920	17920	0
394	20240423	135200	278105440	17920	17920	17920	17920	2
395	20240423	135100	278069600	17890	17890	17890	17890	0
396	20240423	135000	278069600	17890	17890	17890	17890	0
397	20240423	134900	278069600	17890	17890	17890	17890	1
398	20240423	134800	278051710	17870	17870	17870	17870	0
399	20240423	134700	278051710	17870	17880	17880	17870	25
400	20240423	134600	277604740	17910	17910	17910	17910	0
401	20240423	134500	277604740	17910	17910	17910	17910	0
402	20240423	134400	277604740	17910	17910	17910	17910	2
403	20240423	134300	277568920	17880	17880	17880	17880	0
404	20240423	134200	277568920	17880	17880	17880	17880	100
405	20240423	134100	275780920	17880	17880	17880	17880	0
406	20240423	134000	275780920	17880	17880	17880	17880	0
407	20240423	133900	275780920	17880	17890	17890	17880	52
408	20240423	133800	274850910	17940	17890	17940	17890	5
409	20240423	133700	274761410	17890	17890	17890	17890	7
410	20240423	133600	274636180	17930	17930	17930	17930	0
411	20240423	133500	274636180	17930	17930	17930	17930	0
412	20240423	133400	274636180	17930	17930	17930	17930	0
413	20240423	133300	274636180	17930	17930	17930	17930	0
414	20240423	133200	274636180	17930	17930	17930	17930	0
415	20240423	133100	274636180	17930	17930	17930	17930	0
416	20240423	133000	274636180	17930	17930	17930	17930	0
417	20240423	132900	274636180	17930	17930	17930	17930	0
418	20240423	132800	274636180	17930	17930	17930	17930	0
419	20240423	132700	274636180	17930	17860	17930	17860	161
420	20240423	132600	271760510	17860	17860	17860	17860	0
421	20240423	132500	271760510	17860	17860	17860	17860	0
422	20240423	132400	271760510	17860	17860	17860	17860	0
423	20240423	132300	271760510	17860	17860	17860	17860	0
424	20240423	132200	271760510	17860	17860	17860	17860	0
425	20240423	132100	271760510	17860	17860	17860	17860	56
426	20240423	132000	270760350	17860	17860	17860	17860	0
427	20240423	131900	270760350	17860	17860	17860	17860	22
428	20240423	131800	270367430	17860	17860	17860	17850	1550
429	20240423	131700	242698780	17860	17860	17860	17860	0
430	20240423	131600	242698780	17860	17860	17860	17860	135
431	20240423	131500	240287680	17860	17880	17880	17860	1690
432	20240423	131400	210101720	17880	17880	17880	17880	0
433	20240423	131300	210101720	17880	17880	17880	17880	0
434	20240423	131200	210101720	17880	17890	17900	17880	296
435	20240423	131100	204807260	17870	17870	17870	17870	382
436	20240423	131000	197980920	17870	17880	17880	17870	241
437	20240423	130900	193674060	17880	17880	17880	17880	500
438	20240423	130800	184734060	17880	17880	17880	17880	0
439	20240423	130700	184734060	17880	17880	17880	17880	0
440	20240423	130600	184734060	17880	17880	17880	17880	0
441	20240423	130500	184734060	17880	17880	17880	17880	27
442	20240423	130400	184251300	17890	17890	17890	17890	1
443	20240423	130300	184233410	17890	17890	17890	17890	0
444	20240423	130200	184233410	17890	17890	17890	17890	0
445	20240423	130100	184233410	17890	17890	17890	17890	0
446	20240423	130000	184233410	17890	17890	17890	17890	1
447	20240423	125900	184215520	17890	17890	17890	17890	28
448	20240423	125800	183714600	17890	17890	17890	17890	0
449	20240423	125700	183714600	17890	17890	17890	17890	26
450	20240423	125600	183249460	17900	17900	17900	17900	1
451	20240423	125500	183231560	17900	17900	17900	17900	0
452	20240423	125400	183231560	17900	17900	17900	17900	0
453	20240423	125300	183231560	17900	17900	17900	17900	0
454	20240423	125200	183231560	17900	17900	17900	17900	2
455	20240423	125100	183195760	17890	17890	17890	17890	243
456	20240423	125000	178848490	17900	17900	17900	17900	10
457	20240423	124900	178669490	17890	17900	17900	17890	30
458	20240423	124800	178132750	17900	17900	17900	17900	4
459	20240423	124700	178061150	17900	17900	17900	17900	0
460	20240423	124600	178061150	17900	17900	17900	17900	0
461	20240423	124500	178061150	17900	17900	17900	17900	1
462	20240423	124400	178043250	17900	17900	17900	17900	25
463	20240423	124300	177595750	17900	17900	17900	17900	6
464	20240423	124200	177488350	17900	17900	17900	17900	364
465	20240423	124100	170972750	17900	17900	17900	17900	27
466	20240423	124000	170489450	17910	17910	17910	17910	1
467	20240423	123900	170471540	17910	17910	17910	17910	50
468	20240423	123800	169576040	17910	17910	17910	17910	0
469	20240423	123700	169576040	17910	17930	17930	17910	1735
470	20240423	123600	138496150	17990	17990	17990	17990	0
471	20240423	123500	138496150	17990	17990	17990	17990	0
472	20240423	123400	138496150	17990	17990	17990	17990	0
473	20240423	123300	138496150	17990	17990	17990	17990	0
474	20240423	123200	138496150	17990	17990	17990	17990	0
475	20240423	123100	138496150	17990	17990	17990	17990	0
476	20240423	123000	138496150	17990	17990	17990	17990	2
477	20240423	122900	138460170	17980	17980	17980	17980	0
478	20240423	122800	138460170	17980	17980	17980	17980	73
479	20240423	122700	137147630	17980	17980	17980	17980	0
480	20240423	122600	137147630	17980	17980	17980	17980	1
481	20240423	122500	137129650	17920	17920	17920	17920	0
482	20240423	122400	137129650	17920	17930	17930	17920	26
483	20240423	122300	136663590	17930	17930	17930	17930	0
484	20240423	122200	136663590	17930	17930	17930	17930	0
485	20240423	122100	136663590	17930	17930	17930	17930	0
486	20240423	122000	136663590	17930	17930	17930	17930	0
487	20240423	121900	136663590	17930	17930	17930	17930	0
488	20240423	121800	136663590	17930	17930	17930	17930	0
489	20240423	121700	136663590	17930	17930	17930	17930	0
490	20240423	121600	136663590	17930	17930	17930	17930	27
491	20240423	121500	136179480	17970	17970	17970	17970	0
492	20240423	121400	136179480	17970	17970	17970	17970	1
493	20240423	121300	136161510	17930	17930	17930	17930	0
494	20240423	121200	136161510	17930	17930	17930	17930	0
495	20240423	121100	136161510	17930	17930	17930	17930	0
496	20240423	121000	136161510	17930	17930	17930	17930	0
497	20240423	120900	136161510	17930	17930	17930	17930	32
498	20240423	120800	135587750	17910	17910	17910	17910	0
499	20240423	120700	135587750	17910	17910	17910	17910	0
500	20240423	120600	135587750	17910	17910	17910	17910	0
501	20240423	120500	135587750	17910	17910	17910	17910	0
502	20240423	120400	135587750	17910	17910	17910	17910	0
503	20240423	120300	135587750	17910	17910	17910	17910	0
504	20240423	120200	135587750	17910	17910	17910	17910	23
505	20240423	120100	135175820	17920	17920	17920	17920	2
506	20240423	120000	135139980	17920	17920	17920	17920	0
507	20240423	115900	135139980	17920	17920	17920	17920	6
508	20240423	115800	135032460	17930	17930	17930	17930	0
509	20240423	115700	135032460	17930	17930	17930	17930	0
510	20240423	115600	135032460	17930	17930	17930	17930	77
511	20240423	115500	133651850	17930	17930	17930	17930	1
512	20240423	115400	133633920	17940	17940	17940	17940	18
513	20240423	115300	133311000	17950	17950	17950	17950	3
514	20240423	115200	133257150	17960	17960	17960	17960	0
515	20240423	115100	133257150	17960	17960	17960	17960	4
516	20240423	115000	133185310	17970	17970	17970	17970	0
517	20240423	114900	133185310	17970	17970	17970	17970	0
518	20240423	114800	133185310	17970	17970	17970	17970	0
519	20240423	114700	133185310	17970	17970	17970	17970	0
520	20240423	114600	133185310	17970	17970	17970	17970	0
521	20240423	114500	133185310	17970	17970	17970	17970	1
522	20240423	114400	133167340	17930	17930	17930	17930	23
523	20240423	114300	132754950	17950	17950	17950	17950	100
524	20240423	114200	130959950	17970	17970	17970	17970	0
525	20240423	114100	130959950	17970	17970	17970	17970	0
526	20240423	114000	130959950	17970	17970	17970	17970	0
527	20240423	113900	130959950	17970	17970	17970	17970	1
528	20240423	113800	130941980	17890	17890	17890	17890	0
529	20240423	113700	130941980	17890	17890	17890	17890	0
530	20240423	113600	130941980	17890	17890	17890	17890	25
531	20240423	113500	130494730	17890	17890	17890	17890	0
532	20240423	113400	130494730	17890	17910	17910	17890	255
533	20240423	113300	125932490	17990	17990	17990	17990	1
534	20240423	113200	125914500	17890	17890	17890	17890	0
535	20240423	113100	125914500	17890	17890	17890	17890	0
536	20240423	113000	125914500	17890	17890	17890	17890	0
537	20240423	112900	125914500	17890	17890	17890	17890	0
538	20240423	112800	125914500	17890	17910	17910	17890	27
539	20240423	112700	125431300	18020	18020	18020	18020	0
540	20240423	112600	125431300	18020	18020	18020	18020	1
541	20240423	112500	125413280	17950	17950	17950	17950	0
542	20240423	112400	125413280	17950	17960	17960	17950	70
543	20240423	112300	124156740	17960	17960	17960	17960	0
544	20240423	112200	124156740	17960	17960	17960	17960	102
545	20240423	112100	122324820	18020	18020	18020	18020	0
546	20240423	112000	122324820	18020	18020	18020	18020	0
547	20240423	111900	122324820	18020	18020	18020	18020	0
548	20240423	111800	122324820	18020	18020	18020	18020	0
549	20240423	111700	122324820	18020	18000	18020	18000	102
550	20240423	111600	120488780	18020	18020	18020	18020	1
551	20240423	111500	120470760	18000	18000	18000	18000	100
552	20240423	111400	118670760	18000	18000	18000	18000	0
553	20240423	111300	118670760	18000	18000	18000	18000	0
554	20240423	111200	118670760	18000	17950	18000	17950	47
555	20240423	111100	117827060	17950	17950	17950	17950	0
556	20240423	111000	117827060	17950	17950	17950	17950	0
557	20240423	110900	117827060	17950	17950	17950	17950	0
558	20240423	110800	117827060	17950	17940	17950	17940	101
559	20240423	110700	116015110	17940	17940	17940	17940	2
560	20240423	110600	115979230	17870	17870	17870	17870	0
561	20240423	110500	115979230	17870	17870	17870	17870	0
562	20240423	110400	115979230	17870	17880	17880	17870	23
563	20240423	110300	115568210	17870	17880	17880	17870	126
564	20240423	110200	113316260	17880	17900	17900	17880	141
565	20240423	110100	110795120	17950	17950	17950	17950	0
566	20240423	110000	110795120	17950	17950	17950	17950	1
567	20240423	105900	110777170	17870	17870	17870	17870	0
568	20240423	105800	110777170	17870	17870	17870	17870	0
569	20240423	105700	110777170	17870	17870	17870	17870	0
570	20240423	105600	110777170	17870	17890	17890	17870	79
571	20240423	105500	109364810	17900	17900	17900	17900	0
572	20240423	105400	109364810	17900	17920	17920	17900	298
573	20240423	105300	104029770	17920	17920	17920	17920	0
574	20240423	105200	104029770	17920	17930	17930	17920	264
575	20240423	105100	99297890	17930	17980	17980	17930	603
576	20240423	105000	88476160	17980	17980	17980	17980	0
577	20240423	104900	88476160	17980	17990	17990	17970	179
578	20240423	104800	85258400	17990	17990	17990	17990	1
579	20240423	104700	85240410	17980	18000	18000	17980	163
580	20240423	104600	82308540	18000	18000	18000	18000	1
581	20240423	104500	82290540	18000	18000	18000	18000	0
582	20240423	104400	82290540	18000	18000	18000	18000	0
583	20240423	104300	82290540	18000	18000	18000	18000	1
584	20240423	104200	82272540	17990	18000	18000	17990	215
585	20240423	104100	78404670	18080	18080	18080	18080	0
586	20240423	104000	78404670	18080	18080	18080	18080	1
587	20240423	103900	78386590	18010	18010	18010	18010	0
588	20240423	103800	78386590	18010	18010	18010	18000	241
589	20240423	103700	74047990	18070	18070	18070	18070	0
590	20240423	103600	74047990	18070	18070	18070	18070	0
591	20240423	103500	74047990	18070	18070	18070	18070	16
592	20240423	103400	73758870	18000	18000	18000	18000	24
593	20240423	103300	73326870	18000	18000	18000	18000	10
594	20240423	103200	73146870	18010	18010	18010	18010	138
595	20240423	103100	70661490	18070	18070	18070	18070	0
596	20240423	103000	70661490	18070	18000	18070	18000	2
597	20240423	102900	70625420	18070	18070	18070	18070	1
598	20240423	102800	70607350	18070	18070	18070	18070	26
599	20240423	102700	70137530	18070	18070	18070	18070	0
600	20240423	102600	70137530	18070	18000	18070	17990	28
601	20240423	102500	69633720	18070	18020	18070	18000	146
602	20240423	102400	67005620	18070	18070	18070	18070	0
603	20240423	102300	67005620	18070	18070	18070	18070	1
604	20240423	102200	66987550	18000	18000	18000	18000	0
605	20240423	102100	66987550	18000	18000	18000	18000	0
606	20240423	102000	66987550	18000	18000	18000	18000	0
607	20240423	101900	66987550	18000	18000	18000	18000	0
608	20240423	101800	66987550	18000	18090	18090	18000	378
609	20240423	101700	60183060	18090	18090	18090	18090	1
610	20240423	101600	60164970	18010	18070	18070	18010	70
611	20240423	101500	58904210	18090	18090	18090	18090	0
612	20240423	101400	58904210	18090	18090	18090	18090	0
613	20240423	101300	58904210	18090	18090	18090	18090	1
614	20240423	101200	58886120	18000	18000	18000	18000	60
615	20240423	101100	57806120	18000	18050	18050	18000	277
616	20240423	101000	52816730	18050	18050	18050	18050	6
617	20240423	100900	52708430	18060	18060	18060	18060	0
618	20240423	100800	52708430	18060	18060	18060	18060	5
619	20240423	100700	52618130	18070	18070	18070	18070	5
620	20240423	100600	52527780	18080	18080	18080	18080	5
621	20240423	100500	52437380	18080	18070	18080	18070	10
622	20240423	100400	52256630	18030	18040	18040	18020	283
623	20240423	100300	47154210	18040	18040	18040	18040	12
624	20240423	100200	46937730	18040	18060	18060	18040	16
625	20240423	100100	46648970	18070	18080	18080	18070	2
626	20240423	100000	46612820	18170	18150	18170	18150	692
627	20240423	095900	34045930	18140	18140	18140	18140	110
628	20240423	095800	32050530	18140	18140	18140	18140	1
629	20240423	095700	32032390	18140	18140	18140	18140	0
630	20240423	095600	32032390	18140	18140	18140	18140	1
631	20240423	095500	32014250	18140	18140	18140	18140	5
632	20240423	095400	31923550	18140	18130	18140	18130	101
633	20240423	095300	30092130	18130	18130	18130	18130	0
634	20240423	095200	30092130	18130	18130	18130	18130	1
635	20240423	095100	30074000	18160	18110	18160	18110	100
636	20240423	095000	28259400	18110	18110	18110	18110	0
637	20240423	094900	28259400	18110	18110	18110	18110	0
638	20240423	094800	28259400	18110	18110	18110	18110	0
639	20240423	094700	28259400	18110	18110	18110	18110	5
640	20240423	094600	28168850	18110	18110	18110	18110	1
641	20240423	094500	28150740	18030	18030	18030	18030	0
642	20240423	094400	28150740	18030	18030	18030	18030	0
643	20240423	094300	28150740	18030	18030	18030	18030	0
644	20240423	094200	28150740	18030	18030	18030	18030	0
645	20240423	094100	28150740	18030	18030	18030	18030	0
646	20240423	094000	28150740	18030	18030	18030	18030	0
647	20240423	093900	28150740	18030	18030	18030	18030	0
648	20240423	093800	28150740	18030	18030	18030	18030	0
649	20240423	093700	28150740	18030	18030	18030	18030	0
650	20240423	093600	28150740	18030	18030	18030	18030	0
651	20240423	093500	28150740	18030	18060	18060	18030	124
652	20240423	093400	25913520	18080	18080	18080	18080	0
653	20240423	093300	25913520	18080	18090	18090	18080	36
654	20240423	093200	25262630	18130	18130	18130	18130	0
655	20240423	093100	25262630	18130	18130	18130	18130	5
656	20240423	093000	25171980	18140	18140	18140	18140	25
657	20240423	092900	24718480	18130	18130	18130	18130	15
658	20240423	092800	24446530	18110	18040	18110	18030	191
659	20240423	092700	21000820	18160	18180	18180	18070	463
660	20240423	092600	12602560	18190	18190	18190	18190	0
661	20240423	092500	12602560	18190	18190	18190	18190	1
662	20240423	092400	12584370	18190	18190	18190	18190	0
663	20240423	092300	12584370	18190	18190	18190	18190	0
664	20240423	092200	12584370	18190	18190	18190	18190	4
665	20240423	092100	12511610	18190	18190	18190	18190	30
666	20240423	092000	11965910	18190	18190	18190	18190	0
667	20240423	091900	11965910	18190	18190	18190	18190	9
668	20240423	091800	11802200	18200	18130	18200	18110	109
669	20240423	091700	9828050	18200	18180	18200	18180	100
670	20240423	091600	8008620	18110	18110	18110	18110	10
671	20240423	091500	7827520	18090	18090	18090	18090	0
672	20240423	091400	7827520	18090	18170	18170	18090	319
673	20240423	091300	2056620	18190	18190	18190	18190	0
674	20240423	091200	2056620	18190	18190	18190	18190	0
675	20240423	091100	2056620	18190	18190	18190	18190	0
676	20240423	091000	2056620	18190	18190	18190	18190	0
677	20240423	090900	2056620	18190	18190	18190	18190	0
678	20240423	090800	2056620	18190	18190	18190	18190	0
679	20240423	090700	2056620	18190	18190	18190	18190	0
680	20240423	090600	2056620	18190	18190	18190	18190	50
681	20240423	090500	1147120	18200	18200	18200	18200	0
682	20240423	090400	1147120	18200	18200	18200	18200	5
683	20240423	090300	1056120	18200	18200	18200	18200	6
684	20240423	090200	946920	18210	18210	18210	18210	0
685	20240423	090100	946920	18210	18210	18210	18210	0
686	20240423	090000	946920	18210	18210	18210	18210	52