KissMeData/192400/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	203400	1125750500	18980	18980	18980	18980	1534
3	20240423	203300	1125750500	18980	18980	18980	18980	0
4	20240423	203200	1125750500	18980	18980	18980	18980	0
5	20240423	203100	1125750500	18980	18980	18980	18980	0
6	20240423	203000	1125750500	18980	18980	18980	18980	0
7	20240423	202900	1125750500	18980	18980	18980	18980	0
8	20240423	202800	1125750500	18980	18980	18980	18980	0
9	20240423	202700	1125750500	18980	18980	18980	18980	0
10	20240423	202600	1125750500	18980	18980	18980	18980	0
11	20240423	202500	1125750500	18980	18980	18980	18980	0
12	20240423	202400	1125750500	18980	18980	18980	18980	0
13	20240423	202300	1125750500	18980	18980	18980	18980	0
14	20240423	202200	1125750500	18980	18980	18980	18980	0
15	20240423	202100	1125750500	18980	18980	18980	18980	0
16	20240423	202000	1125750500	18980	18980	18980	18980	0
17	20240423	201900	1125750500	18980	18980	18980	18980	0
18	20240423	201800	1125750500	18980	18980	18980	18980	0
19	20240423	201700	1125750500	18980	18980	18980	18980	0
20	20240423	201600	1125750500	18980	18980	18980	18980	0
21	20240423	201500	1125750500	18980	18980	18980	18980	0
22	20240423	201400	1125750500	18980	18980	18980	18980	0
23	20240423	201300	1125750500	18980	18980	18980	18980	0
24	20240423	201200	1125750500	18980	18980	18980	18980	0
25	20240423	201100	1125750500	18980	18980	18980	18980	0
26	20240423	201000	1125750500	18980	18980	18980	18980	0
27	20240423	200900	1125750500	18980	18980	18980	18980	0
28	20240423	200800	1125750500	18980	18980	18980	18980	0
29	20240423	200700	1125750500	18980	18980	18980	18980	0
30	20240423	200600	1125750500	18980	18980	18980	18980	0
31	20240423	200500	1125750500	18980	18980	18980	18980	0
32	20240423	200400	1125750500	18980	18980	18980	18980	1534
33	20240423	200300	1125750500	18980	18980	18980	18980	0
34	20240423	200200	1125750500	18980	18980	18980	18980	0
35	20240423	200100	1125750500	18980	18980	18980	18980	0
36	20240423	200000	1125750500	18980	18980	18980	18980	0
37	20240423	195900	1125750500	18980	18980	18980	18980	0
38	20240423	195800	1125750500	18980	18980	18980	18980	0
39	20240423	195700	1125750500	18980	18980	18980	18980	0
40	20240423	195600	1125750500	18980	18980	18980	18980	0
41	20240423	195500	1125750500	18980	18980	18980	18980	0
42	20240423	195400	1125750500	18980	18980	18980	18980	0
43	20240423	195300	1125750500	18980	18980	18980	18980	0
44	20240423	195200	1125750500	18980	18980	18980	18980	0
45	20240423	195100	1125750500	18980	18980	18980	18980	0
46	20240423	195000	1125750500	18980	18980	18980	18980	0
47	20240423	194900	1125750500	18980	18980	18980	18980	0
48	20240423	194800	1125750500	18980	18980	18980	18980	0
49	20240423	194700	1125750500	18980	18980	18980	18980	0
50	20240423	194600	1125750500	18980	18980	18980	18980	0
51	20240423	194500	1125750500	18980	18980	18980	18980	0
52	20240423	194400	1125750500	18980	18980	18980	18980	0
53	20240423	194300	1125750500	18980	18980	18980	18980	0
54	20240423	194200	1125750500	18980	18980	18980	18980	0
55	20240423	194100	1125750500	18980	18980	18980	18980	0
56	20240423	194000	1125750500	18980	18980	18980	18980	0
57	20240423	193900	1125750500	18980	18980	18980	18980	0
58	20240423	193800	1125750500	18980	18980	18980	18980	0
59	20240423	193700	1125750500	18980	18980	18980	18980	0
60	20240423	193600	1125750500	18980	18980	18980	18980	0
61	20240423	193500	1125750500	18980	18980	18980	18980	0
62	20240423	193400	1125750500	18980	18980	18980	18980	1534
63	20240423	193300	1125750500	18980	18980	18980	18980	0
64	20240423	193200	1125750500	18980	18980	18980	18980	0
65	20240423	193100	1125750500	18980	18980	18980	18980	0
66	20240423	193000	1125750500	18980	18980	18980	18980	0
67	20240423	192900	1125750500	18980	18980	18980	18980	0
68	20240423	192800	1125750500	18980	18980	18980	18980	0
69	20240423	192700	1125750500	18980	18980	18980	18980	0
70	20240423	192600	1125750500	18980	18980	18980	18980	0
71	20240423	192500	1125750500	18980	18980	18980	18980	0
72	20240423	192400	1125750500	18980	18980	18980	18980	0
73	20240423	192300	1125750500	18980	18980	18980	18980	0
74	20240423	192200	1125750500	18980	18980	18980	18980	0
75	20240423	192100	1125750500	18980	18980	18980	18980	0
76	20240423	192000	1125750500	18980	18980	18980	18980	0
77	20240423	191900	1125750500	18980	18980	18980	18980	0
78	20240423	191800	1125750500	18980	18980	18980	18980	0
79	20240423	191700	1125750500	18980	18980	18980	18980	0
80	20240423	191600	1125750500	18980	18980	18980	18980	0
81	20240423	191500	1125750500	18980	18980	18980	18980	0
82	20240423	191400	1125750500	18980	18980	18980	18980	0
83	20240423	191300	1125750500	18980	18980	18980	18980	0
84	20240423	191200	1125750500	18980	18980	18980	18980	0
85	20240423	191100	1125750500	18980	18980	18980	18980	0
86	20240423	191000	1125750500	18980	18980	18980	18980	0
87	20240423	190900	1125750500	18980	18980	18980	18980	0
88	20240423	190800	1125750500	18980	18980	18980	18980	0
89	20240423	190700	1125750500	18980	18980	18980	18980	0
90	20240423	190600	1125750500	18980	18980	18980	18980	0
91	20240423	190500	1125750500	18980	18980	18980	18980	0
92	20240423	190400	1125750500	18980	18980	18980	18980	1534
93	20240423	190300	1125750500	18980	18980	18980	18980	0
94	20240423	190200	1125750500	18980	18980	18980	18980	0
95	20240423	190100	1125750500	18980	18980	18980	18980	0
96	20240423	190000	1125750500	18980	18980	18980	18980	0
97	20240423	185900	1125750500	18980	18980	18980	18980	0
98	20240423	185800	1125750500	18980	18980	18980	18980	0
99	20240423	185700	1125750500	18980	18980	18980	18980	0
100	20240423	185600	1125750500	18980	18980	18980	18980	0
101	20240423	185500	1125750500	18980	18980	18980	18980	0
102	20240423	185400	1125750500	18980	18980	18980	18980	0
103	20240423	185300	1125750500	18980	18980	18980	18980	0
104	20240423	185200	1125750500	18980	18980	18980	18980	0
105	20240423	185100	1125750500	18980	18980	18980	18980	0
106	20240423	185000	1125750500	18980	18980	18980	18980	0
107	20240423	184900	1125750500	18980	18980	18980	18980	0
108	20240423	184800	1125750500	18980	18980	18980	18980	0
109	20240423	184700	1125750500	18980	18980	18980	18980	0
110	20240423	184600	1125750500	18980	18980	18980	18980	0
111	20240423	184500	1125750500	18980	18980	18980	18980	0
112	20240423	184400	1125750500	18980	18980	18980	18980	0
113	20240423	184300	1125750500	18980	18980	18980	18980	0
114	20240423	184200	1125750500	18980	18980	18980	18980	0
115	20240423	184100	1125750500	18980	18980	18980	18980	0
116	20240423	184000	1125750500	18980	18980	18980	18980	0
117	20240423	183900	1125750500	18980	18980	18980	18980	0
118	20240423	183800	1125750500	18980	18980	18980	18980	0
119	20240423	183700	1125750500	18980	18980	18980	18980	0
120	20240423	183600	1125750500	18980	18980	18980	18980	0
121	20240423	183500	1125750500	18980	18980	18980	18980	0
122	20240423	183400	1125750500	18980	18980	18980	18980	1534
123	20240423	183300	1125750500	18980	18980	18980	18980	0
124	20240423	183200	1125750500	18980	18980	18980	18980	0
125	20240423	183100	1125750500	18980	18980	18980	18980	0
126	20240423	183000	1125750500	18980	18980	18980	18980	0
127	20240423	182900	1125750500	18980	18980	18980	18980	0
128	20240423	182800	1125750500	18980	18980	18980	18980	0
129	20240423	182700	1125750500	18980	18980	18980	18980	0
130	20240423	182600	1125750500	18980	18980	18980	18980	0
131	20240423	182500	1125750500	18980	18980	18980	18980	0
132	20240423	182400	1125750500	18980	18980	18980	18980	0
133	20240423	182300	1125750500	18980	18980	18980	18980	0
134	20240423	182200	1125750500	18980	18980	18980	18980	0
135	20240423	182100	1125750500	18980	18980	18980	18980	0
136	20240423	182000	1125750500	18980	18980	18980	18980	0
137	20240423	181900	1125750500	18980	18980	18980	18980	0
138	20240423	181800	1125750500	18980	18980	18980	18980	0
139	20240423	181700	1125750500	18980	18980	18980	18980	0
140	20240423	181600	1125750500	18980	18980	18980	18980	0
141	20240423	181500	1125750500	18980	18980	18980	18980	0
142	20240423	181400	1125750500	18980	18980	18980	18980	0
143	20240423	181300	1125750500	18980	18980	18980	18980	0
144	20240423	181200	1125750500	18980	18980	18980	18980	0
145	20240423	181100	1125750500	18980	18980	18980	18980	0
146	20240423	181000	1125750500	18980	18980	18980	18980	0
147	20240423	180900	1125750500	18980	18980	18980	18980	0
148	20240423	180800	1125750500	18980	18980	18980	18980	0
149	20240423	180700	1125750500	18980	18980	18980	18980	0
150	20240423	180600	1125750500	18980	18980	18980	18980	0
151	20240423	180500	1125750500	18980	18980	18980	18980	0
152	20240423	180400	1125750500	18980	18980	18980	18980	1534
153	20240423	180300	1125750500	18980	18980	18980	18980	0
154	20240423	180200	1125750500	18980	18980	18980	18980	0
155	20240423	180100	1125750500	18980	18980	18980	18980	0
156	20240423	180000	1125750500	18980	18980	18980	18980	0
157	20240423	175900	1125750500	18980	18980	18980	18980	0
158	20240423	175800	1125750500	18980	18980	18980	18980	0
159	20240423	175700	1125750500	18980	18980	18980	18980	0
160	20240423	175600	1125750500	18980	18980	18980	18980	0
161	20240423	175500	1125750500	18980	18980	18980	18980	0
162	20240423	175400	1125750500	18980	18980	18980	18980	0
163	20240423	175300	1125750500	18980	18980	18980	18980	0
164	20240423	175200	1125750500	18980	18980	18980	18980	0
165	20240423	175100	1125750500	18980	18980	18980	18980	0
166	20240423	175000	1125750500	18980	18980	18980	18980	0
167	20240423	174900	1125750500	18980	18980	18980	18980	0
168	20240423	174800	1125750500	18980	18980	18980	18980	0
169	20240423	174700	1125750500	18980	18980	18980	18980	0
170	20240423	174600	1125750500	18980	18980	18980	18980	0
171	20240423	174500	1125750500	18980	18980	18980	18980	0
172	20240423	174400	1125750500	18980	18980	18980	18980	0
173	20240423	174300	1125750500	18980	18980	18980	18980	0
174	20240423	174200	1125750500	18980	18980	18980	18980	0
175	20240423	174100	1125750500	18980	18980	18980	18980	0
176	20240423	174000	1125750500	18980	18980	18980	18980	0
177	20240423	173900	1125750500	18980	18980	18980	18980	0
178	20240423	173800	1125750500	18980	18980	18980	18980	0
179	20240423	173700	1125750500	18980	18980	18980	18980	0
180	20240423	173600	1125750500	18980	18980	18980	18980	0
181	20240423	173500	1125750500	18980	18980	18980	18980	0
182	20240423	173400	1125750500	18980	18980	18980	18980	1534
183	20240423	173300	1125750500	18980	18980	18980	18980	0
184	20240423	173200	1125750500	18980	18980	18980	18980	0
185	20240423	173100	1125750500	18980	18980	18980	18980	0
186	20240423	173000	1125750500	18980	18980	18980	18980	0
187	20240423	172900	1125750500	18980	18980	18980	18980	0
188	20240423	172800	1125750500	18980	18980	18980	18980	0
189	20240423	172700	1125750500	18980	18980	18980	18980	0
190	20240423	172600	1125750500	18980	18980	18980	18980	0
191	20240423	172500	1125750500	18980	18980	18980	18980	0
192	20240423	172400	1125750500	18980	18980	18980	18980	0
193	20240423	172300	1125750500	18980	18980	18980	18980	0
194	20240423	172200	1125750500	18980	18980	18980	18980	0
195	20240423	172100	1125750500	18980	18980	18980	18980	0
196	20240423	172000	1125750500	18980	18980	18980	18980	0
197	20240423	171900	1125750500	18980	18980	18980	18980	0
198	20240423	171800	1125750500	18980	18980	18980	18980	0
199	20240423	171700	1125750500	18980	18980	18980	18980	0
200	20240423	171600	1125750500	18980	18980	18980	18980	0
201	20240423	171500	1125750500	18980	18980	18980	18980	0
202	20240423	171400	1125750500	18980	18980	18980	18980	0
203	20240423	171300	1125750500	18980	18980	18980	18980	0
204	20240423	171200	1125750500	18980	18980	18980	18980	0
205	20240423	171100	1125750500	18980	18980	18980	18980	0
206	20240423	171000	1125750500	18980	18980	18980	18980	0
207	20240423	170900	1125750500	18980	18980	18980	18980	0
208	20240423	170800	1125750500	18980	18980	18980	18980	0
209	20240423	170700	1125750500	18980	18980	18980	18980	0
210	20240423	170600	1125750500	18980	18980	18980	18980	0
211	20240423	170500	1125750500	18980	18980	18980	18980	0
212	20240423	170400	1125750500	18980	18980	18980	18980	1534
213	20240423	170300	1125750500	18980	18980	18980	18980	0
214	20240423	170200	1125750500	18980	18980	18980	18980	0
215	20240423	170100	1125750500	18980	18980	18980	18980	0
216	20240423	170000	1125750500	18980	18980	18980	18980	0
217	20240423	165900	1125750500	18980	18980	18980	18980	0
218	20240423	165800	1125750500	18980	18980	18980	18980	0
219	20240423	165700	1125750500	18980	18980	18980	18980	0
220	20240423	165600	1125750500	18980	18980	18980	18980	0
221	20240423	165500	1125750500	18980	18980	18980	18980	0
222	20240423	165400	1125750500	18980	18980	18980	18980	0
223	20240423	165300	1125750500	18980	18980	18980	18980	0
224	20240423	165200	1125750500	18980	18980	18980	18980	0
225	20240423	165100	1125750500	18980	18980	18980	18980	0
226	20240423	165000	1125750500	18980	18980	18980	18980	0
227	20240423	164900	1125750500	18980	18980	18980	18980	0
228	20240423	164800	1125750500	18980	18980	18980	18980	0
229	20240423	164700	1125750500	18980	18980	18980	18980	0
230	20240423	164600	1125750500	18980	18980	18980	18980	0
231	20240423	164500	1125750500	18980	18980	18980	18980	0
232	20240423	164400	1125750500	18980	18980	18980	18980	0
233	20240423	164300	1125750500	18980	18980	18980	18980	0
234	20240423	164200	1125750500	18980	18980	18980	18980	0
235	20240423	164100	1125750500	18980	18980	18980	18980	0
236	20240423	164000	1125750500	18980	18980	18980	18980	0
237	20240423	163900	1125750500	18980	18980	18980	18980	0
238	20240423	163800	1125750500	18980	18980	18980	18980	0
239	20240423	163700	1125750500	18980	18980	18980	18980	0
240	20240423	163600	1125750500	18980	18980	18980	18980	0
241	20240423	163500	1125750500	18980	18980	18980	18980	0
242	20240423	163400	1125750500	18980	18980	18980	18980	1534
243	20240423	163300	1125750500	18980	18980	18980	18980	0
244	20240423	163200	1125750500	18980	18980	18980	18980	0
245	20240423	163100	1125750500	18980	18980	18980	18980	0
246	20240423	163000	1125750500	18980	18980	18980	18980	0
247	20240423	162900	1125750500	18980	18980	18980	18980	0
248	20240423	162800	1125750500	18980	18980	18980	18980	0
249	20240423	162700	1125750500	18980	18980	18980	18980	0
250	20240423	162600	1125750500	18980	18980	18980	18980	0
251	20240423	162500	1125750500	18980	18980	18980	18980	0
252	20240423	162400	1125750500	18980	18980	18980	18980	0
253	20240423	162300	1125750500	18980	18980	18980	18980	0
254	20240423	162200	1125750500	18980	18980	18980	18980	0
255	20240423	162100	1125750500	18980	18980	18980	18980	0
256	20240423	162000	1125750500	18980	18980	18980	18980	0
257	20240423	161900	1125750500	18980	18980	18980	18980	0
258	20240423	161800	1125750500	18980	18980	18980	18980	0
259	20240423	161700	1125750500	18980	18980	18980	18980	0
260	20240423	161600	1125750500	18980	18980	18980	18980	0
261	20240423	161500	1125750500	18980	18980	18980	18980	0
262	20240423	161400	1125750500	18980	18980	18980	18980	0
263	20240423	161300	1125750500	18980	18980	18980	18980	0
264	20240423	161200	1125750500	18980	18980	18980	18980	0
265	20240423	161100	1125750500	18980	18980	18980	18980	0
266	20240423	161000	1125750500	18980	18980	18980	18980	0
267	20240423	160900	1125750500	18980	18980	18980	18980	0
268	20240423	160800	1125750500	18980	18980	18980	18980	0
269	20240423	160700	1125750500	18980	18980	18980	18980	0
270	20240423	160600	1125750500	18980	18980	18980	18980	0
271	20240423	160500	1125750500	18980	18980	18980	18980	0
272	20240423	160400	1125750500	18980	18980	18980	18980	1534
273	20240423	160300	1125750500	18980	18980	18980	18980	0
274	20240423	160200	1125750500	18980	18980	18980	18980	0
275	20240423	160100	1125750500	18980	18980	18980	18980	0
276	20240423	160000	1125750500	18980	18980	18980	18980	0
277	20240423	155900	1125750500	18980	18980	18980	18980	0
278	20240423	155800	1125750500	18980	18980	18980	18980	0
279	20240423	155700	1125750500	18980	18980	18980	18980	0
280	20240423	155600	1125750500	18980	18980	18980	18980	0
281	20240423	155500	1125750500	18980	18980	18980	18980	0
282	20240423	155400	1125750500	18980	18980	18980	18980	0
283	20240423	155300	1125750500	18980	18980	18980	18980	0
284	20240423	155200	1125750500	18980	18980	18980	18980	0
285	20240423	155100	1125750500	18980	18980	18980	18980	0
286	20240423	155000	1125750500	18980	18980	18980	18980	0
287	20240423	154900	1125750500	18980	18980	18980	18980	0
288	20240423	154800	1125750500	18980	18980	18980	18980	0
289	20240423	154700	1125750500	18980	18980	18980	18980	0
290	20240423	154600	1125750500	18980	18980	18980	18980	0
291	20240423	154500	1125750500	18980	18980	18980	18980	0
292	20240423	154400	1125750500	18980	18980	18980	18980	0
293	20240423	154300	1125750500	18980	18980	18980	18980	0
294	20240423	154200	1125750500	18980	18980	18980	18980	0
295	20240423	154100	1125750500	18980	18980	18980	18980	0
296	20240423	154000	1125750500	18980	18980	18980	18980	0
297	20240423	153900	1125750500	18980	18980	18980	18980	0
298	20240423	153800	1125750500	18980	18980	18980	18980	0
299	20240423	153700	1125750500	18980	18980	18980	18980	0
300	20240423	153600	1125750500	18980	18980	18980	18980	0
301	20240423	153500	1125750500	18980	18980	18980	18980	0
302	20240423	153400	1125750500	18980	18980	18980	18980	1534
303	20240423	153300	1125750500	18980	18980	18980	18980	0
304	20240423	153200	1125750500	18980	18980	18980	18980	0
305	20240423	153100	1125750500	18980	18980	18980	18980	0
306	20240423	153000	1125750500	18980	18980	18980	18980	1534
307	20240423	152900	1096635180	18970	18970	18970	18970	0
308	20240423	152800	1096635180	18970	18970	18970	18970	0
309	20240423	152700	1096635180	18970	18970	18970	18970	0
310	20240423	152600	1096635180	18970	18970	18970	18970	0
311	20240423	152500	1096635180	18970	18970	18970	18970	0
312	20240423	152400	1096635180	18970	18970	18970	18970	0
313	20240423	152300	1096635180	18970	18970	18970	18970	0
314	20240423	152200	1096635180	18970	18970	18970	18970	0
315	20240423	152100	1096635180	18970	18970	18970	18970	0
316	20240423	152000	1096635180	18970	18970	18970	18970	0
317	20240423	151900	1096635180	18970	18990	18990	18970	102
318	20240423	151800	1094698770	18990	18980	18990	18980	138
319	20240423	151700	1092078350	18990	19000	19000	18980	477
320	20240423	151600	1083020030	19000	18980	19000	18980	732
321	20240423	151500	1069113670	18990	18980	19000	18980	263
322	20240423	151400	1064119730	18980	19000	19000	18980	15
323	20240423	151300	1063834770	18980	18980	18980	18980	10
324	20240423	151200	1063644970	18980	18980	18980	18980	5
325	20240423	151100	1063550070	18980	19000	19000	18980	58
326	20240423	151000	1062449190	19000	19000	19000	19000	51
327	20240423	150900	1061480190	18980	18980	18980	18980	1
328	20240423	150800	1061461210	18980	19000	19000	18980	11
329	20240423	150700	1061252330	18980	19000	19000	18980	28
330	20240423	150600	1060720690	19000	18990	19000	18990	196
331	20240423	150500	1056998140	18990	19000	19000	18990	59
332	20240423	150400	1055877230	19000	18990	19000	18990	16
333	20240423	150300	1055573240	19000	19000	19000	18990	14
334	20240423	150200	1055307350	18990	19000	19000	18990	7
335	20240423	150100	1055174410	19000	18990	19000	18990	253
336	20240423	150000	1050369220	18990	19000	19000	18990	34
337	20240423	145900	1049723360	19000	19000	19000	19000	2
338	20240423	145800	1049685360	19000	19000	19000	19000	42
339	20240423	145700	1048887360	19000	19000	19000	19000	16
340	20240423	145600	1048583360	19000	19000	19000	19000	38
341	20240423	145500	1047861360	19000	18990	19000	18990	97
342	20240423	145400	1046018560	18990	18990	18990	18990	5
343	20240423	145300	1045923610	18990	18990	18990	18990	77
344	20240423	145200	1044461380	18990	18990	18990	18990	29
345	20240423	145100	1043910670	18980	18990	18990	18980	12
346	20240423	145000	1043682820	18990	18990	18990	18990	30
347	20240423	144900	1043113120	18980	18990	18990	18980	27
348	20240423	144800	1042600410	18980	18980	18980	18980	63
349	20240423	144700	1041404670	18990	18990	18990	18990	41
350	20240423	144600	1040626080	19000	18990	19000	18990	28
351	20240423	144500	1040094160	18990	19000	19000	18990	106
352	20240423	144400	1038080960	18980	18990	18990	18980	82
353	20240423	144300	1036524070	19000	19000	19000	18990	437
354	20240423	144200	1028225120	19000	19000	19000	19000	29
355	20240423	144100	1027674120	19000	19000	19000	19000	18
356	20240423	144000	1027332120	19000	18990	19000	18990	16
357	20240423	143900	1027028260	18990	18990	18990	18990	99
358	20240423	143800	1025148250	18990	18990	18990	18990	8
359	20240423	143700	1024996330	18990	18980	18990	18980	36
360	20240423	143600	1024313010	18990	18990	18990	18980	37
361	20240423	143500	1023610480	18980	18980	18980	18980	25
362	20240423	143400	1023135980	18980	18980	18980	18970	71
363	20240423	143300	1021788450	18980	18980	18980	18980	121
364	20240423	143200	1019491870	18990	18980	18990	18980	34
365	20240423	143100	1018846530	18980	18970	18980	18970	331
366	20240423	143000	1012567180	18970	18970	18970	18970	60
367	20240423	142900	1011428980	18970	18970	18980	18970	662
368	20240423	142800	998870830	18970	18960	18970	18960	5
369	20240423	142700	998775990	18970	18970	18970	18970	8
370	20240423	142600	998624230	18970	18960	18970	18960	69
371	20240423	142500	997315980	18960	18960	18960	18960	450
372	20240423	142400	988783980	18960	18960	18960	18960	0
373	20240423	142300	988783980	18960	18960	18960	18960	22
374	20240423	142200	988366860	18960	18970	18970	18960	103
375	20240423	142100	986413380	18980	19000	19000	18980	522
376	20240423	142000	976497850	19010	19020	19020	19010	289
377	20240423	141900	971003760	19020	19020	19020	19020	35
378	20240423	141800	970338060	19020	19020	19020	19020	0
379	20240423	141700	970338060	19020	19020	19020	19020	26
380	20240423	141600	969843540	19020	19020	19020	19020	45
381	20240423	141500	968987640	19000	19000	19000	19000	0
382	20240423	141400	968987640	19000	19010	19010	19000	53
383	20240423	141300	967980180	19020	19010	19020	19010	50
384	20240423	141200	967029480	19010	19000	19010	19000	84
385	20240423	141100	965432690	19010	19010	19010	19010	0
386	20240423	141000	965432690	19010	19030	19030	19010	41
387	20240423	140900	964652790	19020	19030	19030	19020	117
388	20240423	140800	962427020	19010	19040	19040	19010	193
389	20240423	140700	958756890	19040	19030	19040	19020	78
390	20240423	140600	957272530	19040	19030	19040	19030	121
391	20240423	140500	954969380	19030	19030	19040	19030	121
392	20240423	140400	952666670	19040	19030	19040	19030	131
393	20240423	140300	950172620	19040	19040	19040	19030	190
394	20240423	140200	946555070	19030	19040	19040	19030	282
395	20240423	140100	941186670	19050	19050	19050	19040	9
396	20240423	140000	941015230	19040	19050	19050	19040	38
397	20240423	135900	940291390	19050	19040	19050	19040	26
398	20240423	135800	939796100	19040	19040	19040	19040	1
399	20240423	135700	939777060	19050	19040	19050	19040	26
400	20240423	135600	939281980	19050	19050	19050	19040	58
401	20240423	135500	938177130	19050	19040	19050	19040	18
402	20240423	135400	937834380	19050	19030	19050	19030	30
403	20240423	135300	937263310	19030	19040	19060	19030	77
404	20240423	135200	935796960	19050	19030	19050	19030	39
405	20240423	135100	935054740	19040	19060	19070	19040	1094
406	20240423	135000	914206470	19060	19070	19070	19060	255
407	20240423	134900	909345670	19070	19070	19070	19060	47
408	20240423	134800	908449720	19060	19060	19070	19060	25
409	20240423	134700	907973190	19060	19060	19060	19060	0
410	20240423	134600	907973190	19060	19070	19070	19060	55
411	20240423	134500	906924390	19060	19060	19070	19060	33
412	20240423	134400	906295400	19060	19060	19060	19060	0
413	20240423	134300	906295400	19060	19060	19070	19060	106
414	20240423	134200	904274550	19050	19050	19050	19050	0
415	20240423	134100	904274550	19050	19060	19060	19050	133
416	20240423	134000	901739650	19060	19060	19070	19060	32
417	20240423	133900	901129480	19050	19050	19050	19050	0
418	20240423	133800	901129480	19050	19050	19050	19050	0
419	20240423	133700	901129480	19050	19070	19070	19050	543
420	20240423	133600	890774610	19080	19080	19080	19070	94
421	20240423	133500	888981450	19080	19080	19080	19080	0
422	20240423	133400	888981450	19080	19080	19080	19080	0
423	20240423	133300	888981450	19080	19080	19080	19080	45
424	20240423	133200	888122850	19070	19070	19070	19070	32
425	20240423	133100	887512610	19070	19070	19070	19070	10
426	20240423	133000	887321910	19070	19060	19070	19050	317
427	20240423	132900	881278360	19050	19070	19070	19050	204
428	20240423	132800	877389840	19060	19080	19080	19060	703
429	20240423	132700	863983630	19080	19080	19080	19080	55
430	20240423	132600	862934230	19080	19080	19080	19070	121
431	20240423	132500	860625560	19080	19080	19080	19070	63
432	20240423	132400	859424050	19080	19080	19080	19080	17
433	20240423	132300	859099690	19080	19080	19080	19080	53
434	20240423	132200	858088450	19080	19080	19080	19080	20
435	20240423	132100	857706850	19080	19080	19080	19070	48
436	20240423	132000	856791280	19080	19080	19080	19070	67
437	20240423	131900	855513050	19080	19080	19080	19080	116
438	20240423	131800	853299770	19070	19080	19080	19070	9
439	20240423	131700	853128060	19080	19080	19080	19080	33
440	20240423	131600	852498420	19080	19080	19080	19080	94
441	20240423	131500	850704900	19070	19080	19080	19070	30
442	20240423	131400	850132700	19080	19080	19080	19080	16
443	20240423	131300	849827420	19080	19080	19080	19080	45
444	20240423	131200	848968820	19070	19070	19070	19070	21
445	20240423	131100	848568350	19070	19070	19070	19070	59
446	20240423	131000	847443220	19070	19060	19070	19060	47
447	20240423	130900	846547080	19070	19070	19070	19070	28
448	20240423	130800	846013120	19070	19070	19070	19070	7
449	20240423	130700	845879630	19070	19070	19070	19070	25
450	20240423	130600	845402880	19070	19070	19070	19070	20
451	20240423	130500	845021480	19060	19060	19060	19060	44
452	20240423	130400	844182840	19060	19060	19070	19060	58
453	20240423	130300	843077110	19060	19060	19070	19060	401
454	20240423	130200	835430370	19060	19060	19060	19060	2
455	20240423	130100	835392250	19060	19050	19080	19050	154
456	20240423	130000	832455780	19050	19040	19050	19040	9
457	20240423	125900	832284380	19050	19070	19070	19040	451
458	20240423	125800	823688910	19070	19070	19080	19070	19
459	20240423	125700	823326480	19070	19070	19080	19070	706
460	20240423	125600	809862730	19070	19070	19080	19070	26
461	20240423	125500	809366710	19070	19070	19070	19070	0
462	20240423	125400	809366710	19070	19070	19080	19070	31
463	20240423	125300	808775290	19080	19070	19080	19070	139
464	20240423	125200	806124140	19060	19070	19080	19060	420
465	20240423	125100	798114370	19080	19080	19080	19080	10
466	20240423	125000	797923570	19080	19070	19080	19070	213
467	20240423	124900	793861410	19070	19070	19070	19070	84
468	20240423	124800	792259530	19070	19070	19070	19070	9
469	20240423	124700	792087900	19070	19070	19070	19070	32
470	20240423	124600	791477660	19070	19070	19070	19070	65
471	20240423	124500	790238110	19070	19070	19070	19070	8
472	20240423	124400	790085550	19070	19060	19070	19060	104
473	20240423	124300	788102980	19070	19070	19070	19070	27
474	20240423	124200	787588090	19070	19070	19070	19070	7
475	20240423	124100	787454600	19070	19070	19070	19070	42
476	20240423	124000	786653660	19070	19060	19070	19060	38
477	20240423	123900	785929130	19070	19070	19070	19070	28
478	20240423	123800	785395170	19060	19060	19060	19060	40
479	20240423	123700	784632770	19060	19060	19060	19060	54
480	20240423	123600	783603530	19060	19060	19060	19060	230
481	20240423	123500	779219730	19060	19050	19060	19050	54
482	20240423	123400	778190510	19050	19060	19060	19050	75
483	20240423	123300	776761510	19050	19050	19060	19050	179
484	20240423	123200	773351360	19050	19060	19060	19050	21
485	20240423	123100	772951110	19060	19060	19060	19060	29
486	20240423	123000	772398370	19060	19050	19060	19050	177
487	20240423	122900	769026440	19060	19060	19060	19060	40
488	20240423	122800	768264040	19060	19060	19060	19060	20
489	20240423	122700	767882840	19060	19060	19060	19060	32
490	20240423	122600	767272920	19050	19060	19060	19050	56
491	20240423	122500	766205840	19060	19060	19060	19060	21
492	20240423	122400	765805580	19060	19060	19060	19050	129
493	20240423	122300	763347840	19060	19060	19060	19060	31
494	20240423	122200	762756980	19060	19060	19060	19060	42
495	20240423	122100	761956460	19060	19050	19060	19050	120
496	20240423	122000	759669530	19060	19050	19060	19050	25
497	20240423	121900	759193200	19060	19060	19060	19060	43
498	20240423	121800	758373620	19060	19050	19060	19050	69
499	20240423	121700	757058840	19050	19040	19050	19040	112
500	20240423	121600	754925290	19050	19050	19050	19050	38
501	20240423	121500	754201390	19050	19040	19050	19040	243
502	20240423	121400	749572440	19040	19040	19040	19040	30
503	20240423	121300	749001240	19040	19040	19040	19040	89
504	20240423	121200	747306680	19040	19030	19040	19030	410
505	20240423	121100	739501010	19030	19030	19030	19030	134
506	20240423	121000	736950990	19030	19020	19030	19020	36
507	20240423	120900	736265920	19030	19030	19030	19030	81
508	20240423	120800	734724490	19030	19030	19030	19030	38
509	20240423	120700	734001350	19030	19020	19030	19020	76
510	20240423	120600	732555780	19020	19020	19020	19020	31
511	20240423	120500	731966160	19020	19020	19020	19020	72
512	20240423	120400	730596720	19020	19020	19020	19020	54
513	20240423	120300	729569640	19020	19010	19020	19010	98
514	20240423	120200	727705690	19020	19020	19020	19010	64
515	20240423	120100	726488440	19020	19020	19020	19020	38
516	20240423	120000	725765680	19010	19010	19010	19000	79
517	20240423	115900	724263940	19010	19010	19010	19010	30
518	20240423	115800	723693640	19010	19010	19010	19010	39
519	20240423	115700	722952250	19010	19000	19010	19000	114
520	20240423	115600	720786120	19000	19000	19010	19000	176
521	20240423	115500	717441920	19000	19000	19000	18990	43
522	20240423	115400	716624950	18990	19000	19000	18990	8
523	20240423	115300	716472960	19000	19000	19000	18990	32
524	20240423	115200	715864990	19000	19000	19000	18990	48
525	20240423	115100	714953370	19000	19000	19000	19000	48
526	20240423	115000	714041370	18990	18990	18990	18990	40
527	20240423	114900	713281770	18990	18990	18990	18990	52
528	20240423	114800	712294290	18990	18980	18990	18980	37
529	20240423	114700	711591670	18990	18980	18990	18980	11
530	20240423	114600	711382880	18980	18990	18990	18980	33
531	20240423	114500	710756240	18990	18990	18990	18980	43
532	20240423	114400	709939820	18980	18980	18980	18980	2
533	20240423	114300	709901860	18980	18990	18990	18980	52
534	20240423	114200	708914650	18990	18990	18990	18980	451
535	20240423	114100	700354230	18980	18990	18990	18980	37
536	20240423	114000	699651880	18980	18980	18980	18980	3
537	20240423	113900	699594940	18990	18980	18990	18980	55
538	20240423	113800	698550840	18990	18980	18990	18980	55
539	20240423	113700	697506690	18980	18980	18990	18980	114
540	20240423	113600	695342930	18980	18980	18980	18980	29
541	20240423	113500	694792510	18970	18970	18970	18970	30
542	20240423	113400	694223410	18970	18970	18970	18970	8
543	20240423	113300	694071650	18970	18960	18970	18960	79
544	20240423	113200	692573800	18960	18960	18960	18950	50
545	20240423	113100	691625850	18960	18960	18960	18960	6
546	20240423	113000	691512090	18960	18960	18960	18960	0
547	20240423	112900	691512090	18960	18980	18980	18950	371
548	20240423	112800	684476140	18980	18980	18980	18970	673
549	20240423	112700	671705510	18980	18990	18990	18980	11
550	20240423	112600	671496720	18980	18990	18990	18980	96
551	20240423	112500	669673690	18990	19000	19000	18990	105
552	20240423	112400	667679490	18990	19000	19000	18990	101
553	20240423	112300	665761490	19000	19000	19000	19000	20
554	20240423	112200	665381490	18990	18990	19000	18990	31
555	20240423	112100	664792550	18990	18990	18990	18990	20
556	20240423	112000	664412750	18990	18990	18990	18990	24
557	20240423	111900	663956990	19000	18990	19000	18990	99
558	20240423	111800	662076080	18990	19000	19000	18990	560
559	20240423	111700	651441650	18990	19000	19000	18990	5
560	20240423	111600	651346660	19000	18990	19000	18990	36
561	20240423	111500	650662710	19000	19000	19000	19000	25
562	20240423	111400	650187710	18990	18990	18990	18990	0
563	20240423	111300	650187710	18990	18990	19000	18990	31
564	20240423	111200	649598820	18990	19000	19000	18990	27
565	20240423	111100	649085840	19000	18990	19000	18990	111
566	20240423	111000	646977610	18990	18990	18990	18990	51
567	20240423	110900	646009120	18990	18980	18990	18980	46
568	20240423	110800	645135840	18980	18990	18990	18980	249
569	20240423	110700	640409130	19000	19000	19000	19000	0
570	20240423	110600	640409130	19000	19000	19010	19000	84
571	20240423	110500	638812930	19000	19000	19000	18990	63
572	20240423	110400	637615940	19010	19000	19010	19000	137
573	20240423	110300	635012570	19020	19010	19020	19000	461
574	20240423	110200	626250550	19010	19020	19020	19010	32
575	20240423	110100	625641970	19020	19010	19020	19010	144
576	20240423	110000	622904410	19010	19010	19010	19010	1
577	20240423	105900	622885400	19020	19020	19020	19010	71
578	20240423	105800	621535000	19010	19010	19010	19010	50
579	20240423	105700	620584500	19010	19010	19010	19010	161
580	20240423	105600	617523890	19010	19010	19020	19010	135
581	20240423	105500	614957270	19010	19010	19010	19000	128
582	20240423	105400	612524180	19010	19010	19010	19000	356
583	20240423	105300	605758620	19010	19010	19010	19010	20
584	20240423	105200	605378420	19010	19000	19010	19000	30
585	20240423	105100	604808170	19000	19000	19000	19000	96
586	20240423	105000	602984170	19000	19000	19000	19000	28
587	20240423	104900	602452170	19000	19000	19000	18990	47
588	20240423	104800	601559190	18990	18990	18990	18990	11
589	20240423	104700	601350300	18990	18990	18990	18990	8
590	20240423	104600	601198380	19000	19000	19010	19000	85
591	20240423	104500	599583180	18990	19000	19000	18990	118
592	20240423	104400	597341260	19010	19000	19010	19000	63
593	20240423	104300	596143790	19010	19000	19010	19000	53
594	20240423	104200	595136540	19010	19000	19010	19000	39
595	20240423	104100	594395250	19010	18990	19010	18990	277
596	20240423	104000	589132130	19000	18990	19000	18990	226
597	20240423	103900	584839730	18990	18990	18990	18980	48
598	20240423	103800	583928240	18980	18990	18990	18980	73
599	20240423	103700	582542030	18990	18990	18990	18990	12
600	20240423	103600	582314150	18990	18980	19000	18980	36
601	20240423	103500	581630340	18980	18990	18990	18980	431
602	20240423	103400	573449050	19000	19000	19010	19000	470
603	20240423	103300	564516570	19000	18990	19000	18990	59
604	20240423	103200	563395710	18990	19000	19000	18990	236
605	20240423	103100	558913540	18990	18990	19000	18990	45
606	20240423	103000	558058680	19000	18990	19000	18990	5
607	20240423	102900	557963720	19000	18990	19000	18990	93
608	20240423	102800	556197120	19000	19000	19000	18990	502
609	20240423	102700	546659800	18990	18990	19000	18990	6
610	20240423	102600	546545840	18990	18990	19000	18990	107
611	20240423	102500	544513460	18990	18990	18990	18990	101
612	20240423	102400	542595470	18990	18990	18990	18990	10
613	20240423	102300	542405570	18990	18990	18990	18990	59
614	20240423	102200	541285160	18980	18980	18990	18980	36
615	20240423	102100	540601770	18990	18980	18990	18980	39
616	20240423	102000	539861270	18980	18980	18980	18980	37
617	20240423	101900	539159010	18980	18980	18980	18980	28
618	20240423	101800	538627570	18970	18970	18970	18970	50
619	20240423	101700	537679070	18980	18980	18980	18980	87
620	20240423	101600	536027810	18980	18970	18990	18970	117
621	20240423	101500	533807030	18970	18970	18970	18970	5
622	20240423	101400	533712180	18960	18960	18960	18960	9
623	20240423	101300	533541540	18970	18970	18970	18970	51
624	20240423	101200	532574070	18960	18960	18960	18960	100
625	20240423	101100	530678070	18970	18970	18970	18970	28
626	20240423	101000	530146910	18980	18960	18980	18960	64
627	20240423	100900	528932840	18970	18970	18970	18970	85
628	20240423	100800	527320390	18970	18970	18970	18970	101
629	20240423	100700	525404420	18970	19000	19010	18970	1317
630	20240423	100600	500381680	19000	18960	19000	18940	1247
631	20240423	100500	476715930	18970	18990	18990	18970	318
632	20240423	100400	470681430	18990	18990	18990	18990	0
633	20240423	100300	470681430	18990	18950	18990	18950	88
634	20240423	100200	469010560	18950	18950	18950	18950	26
635	20240423	100100	468517860	18950	18950	18950	18940	77
636	20240423	100000	467059090	18950	18940	18950	18940	109
637	20240423	095900	464993580	18950	18940	18950	18940	40
638	20240423	095800	464235780	18950	18950	18950	18950	0
639	20240423	095700	464235780	18950	18950	18950	18950	25
640	20240423	095600	463762030	18950	18950	18950	18940	25
641	20240423	095500	463288320	18950	18940	18950	18940	72
642	20240423	095400	461924350	18940	18940	18940	18940	74
643	20240423	095300	460522790	18940	18950	18950	18940	124
644	20240423	095200	458173770	18940	18940	18940	18940	9
645	20240423	095100	458003310	18940	18950	18950	18940	87
646	20240423	095000	456355460	18940	19000	19000	18930	1093
647	20240423	094900	435639570	18980	18980	18980	18980	1
648	20240423	094800	435620590	18970	18970	18970	18970	21
649	20240423	094700	435222220	18970	18960	18970	18960	69
650	20240423	094600	433913300	18960	18980	18980	18960	413
651	20240423	094500	426077040	18980	19010	19010	18980	111
652	20240423	094400	423968590	19010	19020	19020	19010	108
653	20240423	094300	421914840	19030	19040	19040	19020	140
654	20240423	094200	419250210	19030	19030	19040	19030	31
655	20240423	094100	418660270	19040	19010	19040	19010	62
656	20240423	094000	417481210	19020	19000	19040	19000	607
657	20240423	093900	405945930	19000	18990	19000	18980	191
658	20240423	093800	402320060	19000	19010	19010	19000	816
659	20240423	093700	386814790	19000	19040	19040	19000	825
660	20240423	093600	371126580	19060	19080	19080	19040	185
661	20240423	093500	367601580	19070	19070	19090	19070	9
662	20240423	093400	367429860	19090	19050	19090	19050	185
663	20240423	093300	363901960	19040	19050	19050	19040	271
664	20240423	093200	358740010	19050	19090	19090	19050	314
665	20240423	093100	352755970	19090	19090	19090	19090	63
666	20240423	093000	351553300	19070	19110	19140	19070	118
667	20240423	092900	349299600	19090	19080	19100	19070	1158
668	20240423	092800	327197550	19090	19080	19100	19080	29
669	20240423	092700	326644040	19080	19050	19100	19030	657
670	20240423	092600	314124730	19050	18960	19050	18960	2826
671	20240423	092500	260431610	18950	18950	18970	18950	350
672	20240423	092400	253793620	18960	18940	18970	18940	269
673	20240423	092300	248694830	18950	18940	18960	18940	56
674	20240423	092200	247633750	18950	18940	18950	18940	112
675	20240423	092100	245511530	18950	18930	18950	18930	55
676	20240423	092000	244470280	18930	18970	18970	18930	116
677	20240423	091900	242272610	18960	18930	18970	18910	1838
678	20240423	091800	207457450	18940	18920	18940	18920	1884
679	20240423	091700	171783650	18920	18930	18930	18860	2280
680	20240423	091600	128700640	18930	18940	18940	18930	101
681	20240423	091500	126788330	18940	18930	18950	18930	279
682	20240423	091400	121505250	18930	18910	18930	18910	1639
683	20240423	091300	90510750	18900	18900	18900	18890	164
684	20240423	091200	87411160	18900	18910	18910	18900	191
685	20240423	091100	83800870	18910	18890	18910	18890	122
686	20240423	091000	81493930	18910	18900	18920	18890	64
687	20240423	090900	80283940	18900	18890	18900	18890	8
688	20240423	090800	80132810	18890	18910	18910	18890	639
689	20240423	090700	68055580	18910	18910	18910	18900	595
690	20240423	090600	56808350	18900	18900	18910	18890	553
691	20240423	090500	46358160	18900	18840	18900	18840	496
692	20240423	090400	36989550	18850	18800	18850	18760	710
693	20240423	090300	23638070	18800	18790	18800	18790	499
694	20240423	090200	14258040	18790	18700	18790	18700	143
695	20240423	090100	11578750	18800	18670	18800	18670	413
696	20240423	090000	3862100	18670	18670	18670	18650	207