KissMeData/194700/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	203400	517679620	9580	9580	9580	9580	52
3	20240423	203300	517679620	9580	9580	9580	9580	0
4	20240423	203200	517679620	9580	9580	9580	9580	0
5	20240423	203100	517679620	9580	9580	9580	9580	0
6	20240423	203000	517679620	9580	9580	9580	9580	0
7	20240423	202900	517679620	9580	9580	9580	9580	0
8	20240423	202800	517679620	9580	9580	9580	9580	0
9	20240423	202700	517679620	9580	9580	9580	9580	0
10	20240423	202600	517679620	9580	9580	9580	9580	0
11	20240423	202500	517679620	9580	9580	9580	9580	0
12	20240423	202400	517679620	9580	9580	9580	9580	0
13	20240423	202300	517679620	9580	9580	9580	9580	0
14	20240423	202200	517679620	9580	9580	9580	9580	0
15	20240423	202100	517679620	9580	9580	9580	9580	0
16	20240423	202000	517679620	9580	9580	9580	9580	0
17	20240423	201900	517679620	9580	9580	9580	9580	0
18	20240423	201800	517679620	9580	9580	9580	9580	0
19	20240423	201700	517679620	9580	9580	9580	9580	0
20	20240423	201600	517679620	9580	9580	9580	9580	0
21	20240423	201500	517679620	9580	9580	9580	9580	0
22	20240423	201400	517679620	9580	9580	9580	9580	0
23	20240423	201300	517679620	9580	9580	9580	9580	0
24	20240423	201200	517679620	9580	9580	9580	9580	0
25	20240423	201100	517679620	9580	9580	9580	9580	0
26	20240423	201000	517679620	9580	9580	9580	9580	0
27	20240423	200900	517679620	9580	9580	9580	9580	0
28	20240423	200800	517679620	9580	9580	9580	9580	0
29	20240423	200700	517679620	9580	9580	9580	9580	0
30	20240423	200600	517679620	9580	9580	9580	9580	0
31	20240423	200500	517679620	9580	9580	9580	9580	0
32	20240423	200400	517679620	9580	9580	9580	9580	52
33	20240423	200300	517679620	9580	9580	9580	9580	0
34	20240423	200200	517679620	9580	9580	9580	9580	0
35	20240423	200100	517679620	9580	9580	9580	9580	0
36	20240423	200000	517679620	9580	9580	9580	9580	0
37	20240423	195900	517679620	9580	9580	9580	9580	0
38	20240423	195800	517679620	9580	9580	9580	9580	0
39	20240423	195700	517679620	9580	9580	9580	9580	0
40	20240423	195600	517679620	9580	9580	9580	9580	0
41	20240423	195500	517679620	9580	9580	9580	9580	0
42	20240423	195400	517679620	9580	9580	9580	9580	0
43	20240423	195300	517679620	9580	9580	9580	9580	0
44	20240423	195200	517679620	9580	9580	9580	9580	0
45	20240423	195100	517679620	9580	9580	9580	9580	0
46	20240423	195000	517679620	9580	9580	9580	9580	0
47	20240423	194900	517679620	9580	9580	9580	9580	0
48	20240423	194800	517679620	9580	9580	9580	9580	0
49	20240423	194700	517679620	9580	9580	9580	9580	0
50	20240423	194600	517679620	9580	9580	9580	9580	0
51	20240423	194500	517679620	9580	9580	9580	9580	0
52	20240423	194400	517679620	9580	9580	9580	9580	0
53	20240423	194300	517679620	9580	9580	9580	9580	0
54	20240423	194200	517679620	9580	9580	9580	9580	0
55	20240423	194100	517679620	9580	9580	9580	9580	0
56	20240423	194000	517679620	9580	9580	9580	9580	0
57	20240423	193900	517679620	9580	9580	9580	9580	0
58	20240423	193800	517679620	9580	9580	9580	9580	0
59	20240423	193700	517679620	9580	9580	9580	9580	0
60	20240423	193600	517679620	9580	9580	9580	9580	0
61	20240423	193500	517679620	9580	9580	9580	9580	0
62	20240423	193400	517679620	9580	9580	9580	9580	52
63	20240423	193300	517679620	9580	9580	9580	9580	0
64	20240423	193200	517679620	9580	9580	9580	9580	0
65	20240423	193100	517679620	9580	9580	9580	9580	0
66	20240423	193000	517679620	9580	9580	9580	9580	0
67	20240423	192900	517679620	9580	9580	9580	9580	0
68	20240423	192800	517679620	9580	9580	9580	9580	0
69	20240423	192700	517679620	9580	9580	9580	9580	0
70	20240423	192600	517679620	9580	9580	9580	9580	0
71	20240423	192500	517679620	9580	9580	9580	9580	0
72	20240423	192400	517679620	9580	9580	9580	9580	0
73	20240423	192300	517679620	9580	9580	9580	9580	0
74	20240423	192200	517679620	9580	9580	9580	9580	0
75	20240423	192100	517679620	9580	9580	9580	9580	0
76	20240423	192000	517679620	9580	9580	9580	9580	0
77	20240423	191900	517679620	9580	9580	9580	9580	0
78	20240423	191800	517679620	9580	9580	9580	9580	0
79	20240423	191700	517679620	9580	9580	9580	9580	0
80	20240423	191600	517679620	9580	9580	9580	9580	0
81	20240423	191500	517679620	9580	9580	9580	9580	0
82	20240423	191400	517679620	9580	9580	9580	9580	0
83	20240423	191300	517679620	9580	9580	9580	9580	0
84	20240423	191200	517679620	9580	9580	9580	9580	0
85	20240423	191100	517679620	9580	9580	9580	9580	0
86	20240423	191000	517679620	9580	9580	9580	9580	0
87	20240423	190900	517679620	9580	9580	9580	9580	0
88	20240423	190800	517679620	9580	9580	9580	9580	0
89	20240423	190700	517679620	9580	9580	9580	9580	0
90	20240423	190600	517679620	9580	9580	9580	9580	0
91	20240423	190500	517679620	9580	9580	9580	9580	0
92	20240423	190400	517679620	9580	9580	9580	9580	52
93	20240423	190300	517679620	9580	9580	9580	9580	0
94	20240423	190200	517679620	9580	9580	9580	9580	0
95	20240423	190100	517679620	9580	9580	9580	9580	0
96	20240423	190000	517679620	9580	9580	9580	9580	0
97	20240423	185900	517679620	9580	9580	9580	9580	0
98	20240423	185800	517679620	9580	9580	9580	9580	0
99	20240423	185700	517679620	9580	9580	9580	9580	0
100	20240423	185600	517679620	9580	9580	9580	9580	0
101	20240423	185500	517679620	9580	9580	9580	9580	0
102	20240423	185400	517679620	9580	9580	9580	9580	0
103	20240423	185300	517679620	9580	9580	9580	9580	0
104	20240423	185200	517679620	9580	9580	9580	9580	0
105	20240423	185100	517679620	9580	9580	9580	9580	0
106	20240423	185000	517679620	9580	9580	9580	9580	0
107	20240423	184900	517679620	9580	9580	9580	9580	0
108	20240423	184800	517679620	9580	9580	9580	9580	0
109	20240423	184700	517679620	9580	9580	9580	9580	0
110	20240423	184600	517679620	9580	9580	9580	9580	0
111	20240423	184500	517679620	9580	9580	9580	9580	0
112	20240423	184400	517679620	9580	9580	9580	9580	0
113	20240423	184300	517679620	9580	9580	9580	9580	0
114	20240423	184200	517679620	9580	9580	9580	9580	0
115	20240423	184100	517679620	9580	9580	9580	9580	0
116	20240423	184000	517679620	9580	9580	9580	9580	0
117	20240423	183900	517679620	9580	9580	9580	9580	0
118	20240423	183800	517679620	9580	9580	9580	9580	0
119	20240423	183700	517679620	9580	9580	9580	9580	0
120	20240423	183600	517679620	9580	9580	9580	9580	0
121	20240423	183500	517679620	9580	9580	9580	9580	0
122	20240423	183400	517679620	9580	9580	9580	9580	52
123	20240423	183300	517679620	9580	9580	9580	9580	0
124	20240423	183200	517679620	9580	9580	9580	9580	0
125	20240423	183100	517679620	9580	9580	9580	9580	0
126	20240423	183000	517679620	9580	9580	9580	9580	0
127	20240423	182900	517679620	9580	9580	9580	9580	0
128	20240423	182800	517679620	9580	9580	9580	9580	0
129	20240423	182700	517679620	9580	9580	9580	9580	0
130	20240423	182600	517679620	9580	9580	9580	9580	0
131	20240423	182500	517679620	9580	9580	9580	9580	0
132	20240423	182400	517679620	9580	9580	9580	9580	0
133	20240423	182300	517679620	9580	9580	9580	9580	0
134	20240423	182200	517679620	9580	9580	9580	9580	0
135	20240423	182100	517679620	9580	9580	9580	9580	0
136	20240423	182000	517679620	9580	9580	9580	9580	0
137	20240423	181900	517679620	9580	9580	9580	9580	0
138	20240423	181800	517679620	9580	9580	9580	9580	0
139	20240423	181700	517679620	9580	9580	9580	9580	0
140	20240423	181600	517679620	9580	9580	9580	9580	0
141	20240423	181500	517679620	9580	9580	9580	9580	0
142	20240423	181400	517679620	9580	9580	9580	9580	0
143	20240423	181300	517679620	9580	9580	9580	9580	0
144	20240423	181200	517679620	9580	9580	9580	9580	0
145	20240423	181100	517679620	9580	9580	9580	9580	0
146	20240423	181000	517679620	9580	9580	9580	9580	0
147	20240423	180900	517679620	9580	9580	9580	9580	0
148	20240423	180800	517679620	9580	9580	9580	9580	0
149	20240423	180700	517679620	9580	9580	9580	9580	0
150	20240423	180600	517679620	9580	9580	9580	9580	0
151	20240423	180500	517679620	9580	9580	9580	9580	0
152	20240423	180400	517679620	9580	9580	9580	9580	52
153	20240423	180300	517679620	9580	9580	9580	9580	0
154	20240423	180200	517679620	9580	9580	9580	9580	0
155	20240423	180100	517679620	9580	9580	9580	9580	0
156	20240423	180000	517679620	9580	9580	9580	9580	0
157	20240423	175900	517679620	9580	9580	9580	9580	0
158	20240423	175800	517679620	9580	9580	9580	9580	0
159	20240423	175700	517679620	9580	9580	9580	9580	0
160	20240423	175600	517679620	9580	9580	9580	9580	0
161	20240423	175500	517679620	9580	9580	9580	9580	0
162	20240423	175400	517679620	9580	9580	9580	9580	0
163	20240423	175300	517679620	9580	9580	9580	9580	0
164	20240423	175200	517679620	9580	9580	9580	9580	0
165	20240423	175100	517679620	9580	9580	9580	9580	0
166	20240423	175000	517679620	9580	9580	9580	9580	0
167	20240423	174900	517679620	9580	9580	9580	9580	0
168	20240423	174800	517679620	9580	9580	9580	9580	0
169	20240423	174700	517679620	9580	9580	9580	9580	0
170	20240423	174600	517679620	9580	9580	9580	9580	0
171	20240423	174500	517679620	9580	9580	9580	9580	0
172	20240423	174400	517679620	9580	9580	9580	9580	0
173	20240423	174300	517679620	9580	9580	9580	9580	0
174	20240423	174200	517679620	9580	9580	9580	9580	0
175	20240423	174100	517679620	9580	9580	9580	9580	0
176	20240423	174000	517679620	9580	9580	9580	9580	0
177	20240423	173900	517679620	9580	9580	9580	9580	0
178	20240423	173800	517679620	9580	9580	9580	9580	0
179	20240423	173700	517679620	9580	9580	9580	9580	0
180	20240423	173600	517679620	9580	9580	9580	9580	0
181	20240423	173500	517679620	9580	9580	9580	9580	0
182	20240423	173400	517679620	9580	9580	9580	9580	52
183	20240423	173300	517679620	9580	9580	9580	9580	0
184	20240423	173200	517679620	9580	9580	9580	9580	0
185	20240423	173100	517679620	9580	9580	9580	9580	0
186	20240423	173000	517679620	9580	9580	9580	9580	0
187	20240423	172900	517679620	9580	9580	9580	9580	0
188	20240423	172800	517679620	9580	9580	9580	9580	0
189	20240423	172700	517679620	9580	9580	9580	9580	0
190	20240423	172600	517679620	9580	9580	9580	9580	0
191	20240423	172500	517679620	9580	9580	9580	9580	0
192	20240423	172400	517679620	9580	9580	9580	9580	0
193	20240423	172300	517679620	9580	9580	9580	9580	0
194	20240423	172200	517679620	9580	9580	9580	9580	0
195	20240423	172100	517679620	9580	9580	9580	9580	0
196	20240423	172000	517679620	9580	9580	9580	9580	0
197	20240423	171900	517679620	9580	9580	9580	9580	0
198	20240423	171800	517679620	9580	9580	9580	9580	0
199	20240423	171700	517679620	9580	9580	9580	9580	0
200	20240423	171600	517679620	9580	9580	9580	9580	0
201	20240423	171500	517679620	9580	9580	9580	9580	0
202	20240423	171400	517679620	9580	9580	9580	9580	0
203	20240423	171300	517679620	9580	9580	9580	9580	0
204	20240423	171200	517679620	9580	9580	9580	9580	0
205	20240423	171100	517679620	9580	9580	9580	9580	0
206	20240423	171000	517679620	9580	9580	9580	9580	0
207	20240423	170900	517679620	9580	9580	9580	9580	0
208	20240423	170800	517679620	9580	9580	9580	9580	0
209	20240423	170700	517679620	9580	9580	9580	9580	0
210	20240423	170600	517679620	9580	9580	9580	9580	0
211	20240423	170500	517679620	9580	9580	9580	9580	0
212	20240423	170400	517679620	9580	9580	9580	9580	52
213	20240423	170300	517679620	9580	9580	9580	9580	0
214	20240423	170200	517679620	9580	9580	9580	9580	0
215	20240423	170100	517679620	9580	9580	9580	9580	0
216	20240423	170000	517679620	9580	9580	9580	9580	0
217	20240423	165900	517679620	9580	9580	9580	9580	0
218	20240423	165800	517679620	9580	9580	9580	9580	0
219	20240423	165700	517679620	9580	9580	9580	9580	0
220	20240423	165600	517679620	9580	9580	9580	9580	0
221	20240423	165500	517679620	9580	9580	9580	9580	0
222	20240423	165400	517679620	9580	9580	9580	9580	0
223	20240423	165300	517679620	9580	9580	9580	9580	0
224	20240423	165200	517679620	9580	9580	9580	9580	0
225	20240423	165100	517679620	9580	9580	9580	9580	0
226	20240423	165000	517679620	9580	9580	9580	9580	0
227	20240423	164900	517679620	9580	9580	9580	9580	0
228	20240423	164800	517679620	9580	9580	9580	9580	0
229	20240423	164700	517679620	9580	9580	9580	9580	0
230	20240423	164600	517679620	9580	9580	9580	9580	0
231	20240423	164500	517679620	9580	9580	9580	9580	0
232	20240423	164400	517679620	9580	9580	9580	9580	0
233	20240423	164300	517679620	9580	9580	9580	9580	0
234	20240423	164200	517679620	9580	9580	9580	9580	0
235	20240423	164100	517679620	9580	9580	9580	9580	0
236	20240423	164000	517679620	9580	9580	9580	9580	0
237	20240423	163900	517679620	9580	9580	9580	9580	0
238	20240423	163800	517679620	9580	9580	9580	9580	0
239	20240423	163700	517679620	9580	9580	9580	9580	0
240	20240423	163600	517679620	9580	9580	9580	9580	0
241	20240423	163500	517679620	9580	9580	9580	9580	0
242	20240423	163400	517679620	9580	9580	9580	9580	52
243	20240423	163300	517679620	9580	9580	9580	9580	0
244	20240423	163200	517679620	9580	9580	9580	9580	0
245	20240423	163100	517679620	9580	9580	9580	9580	0
246	20240423	163000	517679620	9580	9580	9580	9580	0
247	20240423	162900	517679620	9580	9580	9580	9580	0
248	20240423	162800	517679620	9580	9580	9580	9580	0
249	20240423	162700	517679620	9580	9580	9580	9580	0
250	20240423	162600	517679620	9580	9580	9580	9580	0
251	20240423	162500	517679620	9580	9580	9580	9580	0
252	20240423	162400	517679620	9580	9580	9580	9580	0
253	20240423	162300	517679620	9580	9580	9580	9580	0
254	20240423	162200	517679620	9580	9580	9580	9580	0
255	20240423	162100	517679620	9580	9580	9580	9580	0
256	20240423	162000	517679620	9580	9580	9580	9580	0
257	20240423	161900	517679620	9580	9580	9580	9580	0
258	20240423	161800	517679620	9580	9580	9580	9580	0
259	20240423	161700	517679620	9580	9580	9580	9580	0
260	20240423	161600	517679620	9580	9580	9580	9580	0
261	20240423	161500	517679620	9580	9580	9580	9580	0
262	20240423	161400	517679620	9580	9580	9580	9580	0
263	20240423	161300	517679620	9580	9580	9580	9580	0
264	20240423	161200	517679620	9580	9580	9580	9580	0
265	20240423	161100	517679620	9580	9580	9580	9580	0
266	20240423	161000	517679620	9580	9580	9580	9580	0
267	20240423	160900	517679620	9580	9580	9580	9580	0
268	20240423	160800	517679620	9580	9580	9580	9580	0
269	20240423	160700	517679620	9580	9580	9580	9580	0
270	20240423	160600	517679620	9580	9580	9580	9580	0
271	20240423	160500	517679620	9580	9580	9580	9580	0
272	20240423	160400	517679620	9580	9580	9580	9580	52
273	20240423	160300	517679620	9580	9580	9580	9580	0
274	20240423	160200	517679620	9580	9580	9580	9580	0
275	20240423	160100	517679620	9580	9580	9580	9580	0
276	20240423	160000	517679620	9580	9580	9580	9580	0
277	20240423	155900	517679620	9580	9580	9580	9580	0
278	20240423	155800	517679620	9580	9580	9580	9580	0
279	20240423	155700	517679620	9580	9580	9580	9580	0
280	20240423	155600	517679620	9580	9580	9580	9580	0
281	20240423	155500	517679620	9580	9580	9580	9580	0
282	20240423	155400	517679620	9580	9580	9580	9580	0
283	20240423	155300	517679620	9580	9580	9580	9580	0
284	20240423	155200	517679620	9580	9580	9580	9580	0
285	20240423	155100	517679620	9580	9580	9580	9580	0
286	20240423	155000	517679620	9580	9580	9580	9580	0
287	20240423	154900	517679620	9580	9580	9580	9580	0
288	20240423	154800	517679620	9580	9580	9580	9580	0
289	20240423	154700	517679620	9580	9580	9580	9580	0
290	20240423	154600	517679620	9580	9580	9580	9580	0
291	20240423	154500	517679620	9580	9580	9580	9580	0
292	20240423	154400	517679620	9580	9580	9580	9580	0
293	20240423	154300	517679620	9580	9580	9580	9580	0
294	20240423	154200	517679620	9580	9580	9580	9580	0
295	20240423	154100	517679620	9580	9580	9580	9580	0
296	20240423	154000	517679620	9580	9580	9580	9580	0
297	20240423	153900	517679620	9580	9580	9580	9580	0
298	20240423	153800	517679620	9580	9580	9580	9580	0
299	20240423	153700	517679620	9580	9580	9580	9580	0
300	20240423	153600	517679620	9580	9580	9580	9580	0
301	20240423	153500	517679620	9580	9580	9580	9580	0
302	20240423	153400	517679620	9580	9580	9580	9580	52
303	20240423	153300	517679620	9580	9580	9580	9580	0
304	20240423	153200	517679620	9580	9580	9580	9580	0
305	20240423	153100	517679620	9580	9580	9580	9580	0
306	20240423	153000	517679620	9580	9580	9580	9580	52
307	20240423	152900	517181460	9580	9580	9580	9580	0
308	20240423	152800	517181460	9580	9580	9580	9580	0
309	20240423	152700	517181460	9580	9580	9580	9580	0
310	20240423	152600	517181460	9580	9580	9580	9580	0
311	20240423	152500	517181460	9580	9580	9580	9580	0
312	20240423	152400	517181460	9580	9580	9580	9580	0
313	20240423	152300	517181460	9580	9580	9580	9580	0
314	20240423	152200	517181460	9580	9580	9580	9580	0
315	20240423	152100	517181460	9580	9580	9580	9580	0
316	20240423	152000	517181460	9580	9580	9580	9580	0
317	20240423	151900	517181460	9580	9590	9590	9580	17
318	20240423	151800	517018440	9590	9580	9590	9580	336
319	20240423	151700	513796580	9580	9580	9580	9580	10
320	20240423	151600	513700780	9590	9580	9590	9580	105
321	20240423	151500	512693870	9600	9580	9600	9580	170
322	20240423	151400	511062050	9590	9580	9590	9580	5
323	20240423	151300	511014140	9580	9580	9580	9580	6
324	20240423	151200	510956660	9600	9590	9600	9580	355
325	20240423	151100	507552240	9580	9590	9590	9580	336
326	20240423	151000	504330030	9590	9590	9590	9590	8
327	20240423	150900	504253310	9590	9590	9590	9590	59
328	20240423	150800	503687500	9590	9590	9600	9590	107
329	20240423	150700	502661360	9590	9600	9600	9590	79
330	20240423	150600	501903000	9600	9600	9600	9600	7
331	20240423	150500	501835800	9620	9600	9620	9600	9
332	20240423	150400	501749340	9600	9620	9620	9600	10
333	20240423	150300	501653240	9600	9600	9600	9600	7
334	20240423	150200	501586040	9600	9620	9620	9600	10
335	20240423	150100	501489920	9620	9600	9620	9600	8
336	20240423	150000	501413100	9580	9610	9650	9580	1509
337	20240423	145900	486921420	9610	9610	9610	9610	59
338	20240423	145800	486354430	9610	9610	9610	9610	41
339	20240423	145700	485960420	9610	9610	9620	9610	35
340	20240423	145600	485624060	9610	9610	9620	9610	208
341	20240423	145500	483625170	9610	9620	9620	9610	5
342	20240423	145400	483577110	9610	9610	9610	9610	6
343	20240423	145300	483519450	9630	9630	9630	9610	10
344	20240423	145200	483423310	9620	9610	9620	9610	71
345	20240423	145100	482740330	9610	9620	9620	9610	32
346	20240423	145000	482432800	9610	9610	9610	9610	4
347	20240423	144900	482394360	9610	9620	9620	9610	8
348	20240423	144800	482317470	9610	9610	9610	9610	257
349	20240423	144700	479847700	9610	9610	9610	9610	5
350	20240423	144600	479799650	9620	9610	9620	9610	25
351	20240423	144500	479559210	9650	9610	9650	9610	141
352	20240423	144400	478203150	9610	9610	9610	9610	7
353	20240423	144300	478135880	9610	9610	9610	9610	37
354	20240423	144200	477780310	9610	9610	9610	9610	50
355	20240423	144100	477299810	9610	9610	9620	9610	8
356	20240423	144000	477222920	9610	9620	9620	9610	20
357	20240423	143900	477030710	9610	9610	9610	9610	11
358	20240423	143800	476925000	9620	9610	9620	9610	7
359	20240423	143700	476857720	9610	9610	9610	9610	4
360	20240423	143600	476819280	9620	9610	9620	9610	10
361	20240423	143500	476723170	9610	9610	9610	9610	4
362	20240423	143400	476684730	9610	9610	9610	9610	7
363	20240423	143300	476617460	9620	9620	9620	9620	3
364	20240423	143200	476588600	9620	9630	9630	9620	12
365	20240423	143100	476473060	9650	9630	9650	9610	13
366	20240423	143000	476347940	9610	9610	9610	9600	70
367	20240423	142900	475675290	9610	9600	9610	9590	211
368	20240423	142800	473649710	9590	9600	9600	9590	26
369	20240423	142700	473400310	9590	9600	9600	9590	132
370	20240423	142600	472133390	9600	9600	9600	9600	49
371	20240423	142500	471662990	9610	9610	9610	9610	0
372	20240423	142400	471662990	9610	9620	9620	9610	352
373	20240423	142300	468280260	9610	9610	9610	9610	40
374	20240423	142200	467895860	9600	9600	9600	9600	14
375	20240423	142100	467761460	9600	9600	9600	9600	20
376	20240423	142000	467569460	9610	9610	9610	9610	124
377	20240423	141900	466377820	9610	9600	9610	9600	113
378	20240423	141800	465293000	9600	9600	9600	9600	16
379	20240423	141700	465139400	9600	9580	9600	9580	25
380	20240423	141600	464899840	9620	9610	9620	9580	308
381	20240423	141500	461943340	9610	9610	9610	9610	25
382	20240423	141400	461703090	9620	9610	9620	9610	203
383	20240423	141300	459752240	9620	9620	9620	9620	1
384	20240423	141200	459742620	9610	9610	9610	9610	0
385	20240423	141100	459742620	9610	9610	9610	9610	1
386	20240423	141000	459733010	9610	9600	9610	9600	150
387	20240423	140900	458292510	9610	9610	9610	9610	2
388	20240423	140800	458273290	9590	9610	9610	9590	1086
389	20240423	140700	447843190	9620	9620	9620	9620	66
390	20240423	140600	447208270	9630	9630	9630	9630	0
391	20240423	140500	447208270	9630	9630	9630	9630	83
392	20240423	140400	446408980	9630	9630	9630	9630	12
393	20240423	140300	446293420	9630	9630	9630	9630	1
394	20240423	140200	446283790	9620	9620	9620	9620	92
395	20240423	140100	445398750	9620	9610	9620	9610	23
396	20240423	140000	445177710	9620	9610	9620	9610	64
397	20240423	135900	444562660	9610	9620	9630	9610	1364
398	20240423	135800	431445690	9630	9630	9630	9630	0
399	20240423	135700	431445690	9630	9630	9630	9630	0
400	20240423	135600	431445690	9630	9620	9630	9620	128
401	20240423	135500	430213250	9620	9620	9620	9620	20
402	20240423	135400	430020850	9640	9640	9640	9640	2
403	20240423	135300	430001570	9630	9630	9630	9630	94
404	20240423	135200	429096350	9650	9640	9650	9620	21
405	20240423	135100	428894100	9640	9640	9640	9640	2
406	20240423	135000	428874820	9640	9630	9640	9630	104
407	20240423	134900	427872270	9640	9630	9640	9630	33
408	20240423	134800	427554460	9640	9640	9640	9640	0
409	20240423	134700	427554460	9640	9640	9640	9640	92
410	20240423	134600	426667580	9640	9640	9640	9640	0
411	20240423	134500	426667580	9640	9640	9640	9640	0
412	20240423	134400	426667580	9640	9640	9640	9640	123
413	20240423	134300	425481860	9640	9640	9640	9640	0
414	20240423	134200	425481860	9640	9640	9640	9640	1
415	20240423	134100	425472220	9630	9630	9630	9630	48
416	20240423	134000	425009980	9630	9630	9630	9630	117
417	20240423	133900	423883270	9650	9640	9650	9630	136
418	20240423	133800	422572440	9640	9640	9640	9640	0
419	20240423	133700	422572440	9640	9640	9640	9640	150
420	20240423	133600	421126440	9640	9670	9670	9640	1982
421	20240423	133500	402006910	9660	9660	9670	9660	1221
422	20240423	133400	390211150	9670	9680	9690	9670	33
423	20240423	133300	389891890	9680	9680	9680	9680	0
424	20240423	133200	389891890	9680	9680	9680	9680	150
425	20240423	133100	388439890	9680	9670	9680	9670	102
426	20240423	133000	387453530	9680	9680	9680	9680	0
427	20240423	132900	387453530	9680	9690	9690	9680	87
428	20240423	132800	386611350	9680	9680	9680	9680	95
429	20240423	132700	385691750	9680	9680	9680	9680	0
430	20240423	132600	385691750	9680	9680	9680	9680	25
431	20240423	132500	385449750	9680	9680	9680	9680	101
432	20240423	132400	384472070	9690	9690	9690	9690	2
433	20240423	132300	384452690	9690	9690	9690	9690	85
434	20240423	132200	383629040	9690	9690	9690	9690	0
435	20240423	132100	383629040	9690	9690	9690	9690	1
436	20240423	132000	383619350	9680	9680	9690	9680	19
437	20240423	131900	383435420	9670	9690	9690	9670	3
438	20240423	131800	383406370	9680	9690	9690	9680	137
439	20240423	131700	382080180	9680	9680	9680	9680	85
440	20240423	131600	381257380	9670	9670	9670	9670	0
441	20240423	131500	381257380	9670	9670	9670	9670	10
442	20240423	131400	381160680	9670	9690	9690	9670	132
443	20240423	131300	379884200	9670	9680	9680	9670	447
444	20240423	131200	375559250	9690	9690	9690	9690	0
445	20240423	131100	375559250	9690	9690	9690	9690	82
446	20240423	131000	374764670	9680	9680	9680	9680	20
447	20240423	130900	374571070	9680	9710	9710	9680	26
448	20240423	130800	374319330	9710	9690	9710	9690	170
449	20240423	130700	372671470	9690	9690	9690	9690	4
450	20240423	130600	372632710	9700	9700	9700	9700	1
451	20240423	130500	372623010	9690	9690	9690	9690	81
452	20240423	130400	371838120	9690	9690	9690	9690	42
453	20240423	130300	371431140	9690	9690	9690	9690	0
454	20240423	130200	371431140	9690	9690	9690	9690	120
455	20240423	130100	370268340	9690	9690	9690	9690	1
456	20240423	130000	370258650	9700	9700	9700	9700	7
457	20240423	125900	370190750	9720	9710	9720	9710	170
458	20240423	125800	368540040	9700	9700	9700	9700	0
459	20240423	125700	368540040	9700	9700	9700	9700	0
460	20240423	125600	368540040	9700	9700	9700	9700	66
461	20240423	125500	367899840	9700	9700	9700	9700	0
462	20240423	125400	367899840	9700	9700	9700	9700	0
463	20240423	125300	367899840	9700	9700	9700	9700	86
464	20240423	125200	367065640	9690	9690	9690	9690	0
465	20240423	125100	367065640	9690	9690	9690	9690	46
466	20240423	125000	366619900	9690	9690	9690	9680	45
467	20240423	124900	366183890	9700	9700	9700	9700	0
468	20240423	124800	366183890	9700	9690	9700	9690	51
469	20240423	124700	365689680	9690	9690	9690	9690	196
470	20240423	124600	363790440	9680	9680	9680	9680	72
471	20240423	124500	363093480	9690	9690	9690	9690	26
472	20240423	124400	362841540	9680	9680	9690	9680	208
473	20240423	124300	360827030	9690	9690	9690	9690	7
474	20240423	124200	360759200	9690	9690	9690	9690	58
475	20240423	124100	360197180	9700	9700	9700	9700	304
476	20240423	124000	357248380	9700	9700	9700	9700	1
477	20240423	123900	357238680	9690	9690	9690	9690	1
478	20240423	123800	357228990	9740	9710	9740	9710	195
479	20240423	123700	355333690	9700	9700	9700	9700	0
480	20240423	123600	355333690	9700	9700	9700	9700	0
481	20240423	123500	355333690	9700	9700	9700	9700	59
482	20240423	123400	354761390	9700	9700	9700	9700	29
483	20240423	123300	354480090	9710	9700	9710	9700	6
484	20240423	123200	354421870	9700	9700	9700	9700	74
485	20240423	123100	353704070	9690	9690	9690	9690	2
486	20240423	123000	353684690	9700	9700	9700	9700	255
487	20240423	122900	351211190	9700	9720	9730	9700	326
488	20240423	122800	348043540	9730	9730	9730	9730	2
489	20240423	122700	348024080	9720	9730	9730	9720	38
490	20240423	122600	347654350	9730	9720	9730	9720	68
491	20240423	122500	346992720	9730	9730	9730	9730	0
492	20240423	122400	346992720	9730	9730	9730	9730	64
493	20240423	122300	346370000	9740	9740	9740	9740	100
494	20240423	122200	345396000	9740	9740	9740	9740	0
495	20240423	122100	345396000	9740	9740	9740	9740	0
496	20240423	122000	345396000	9740	9740	9740	9740	129
497	20240423	121900	344139540	9740	9740	9740	9740	0
498	20240423	121800	344139540	9740	9740	9740	9740	3
499	20240423	121700	344110320	9730	9730	9730	9730	19
500	20240423	121600	343925450	9740	9730	9740	9730	10
501	20240423	121500	343828140	9740	9740	9740	9740	0
502	20240423	121400	343828140	9740	9740	9740	9740	118
503	20240423	121300	342678820	9740	9740	9740	9740	2
504	20240423	121200	342659340	9740	9740	9740	9740	0
505	20240423	121100	342659340	9740	9740	9740	9740	88
506	20240423	121000	341802220	9750	9750	9750	9750	0
507	20240423	120900	341802220	9750	9740	9750	9740	3
508	20240423	120800	341772980	9750	9740	9750	9740	116
509	20240423	120700	340643110	9730	9740	9750	9730	119
510	20240423	120600	339483430	9730	9730	9730	9730	3
511	20240423	120500	339454240	9740	9740	9740	9740	98
512	20240423	120400	338499720	9740	9740	9740	9740	0
513	20240423	120300	338499720	9740	9740	9740	9740	2
514	20240423	120200	338480240	9740	9740	9740	9740	119
515	20240423	120100	337321180	9740	9740	9740	9740	0
516	20240423	120000	337321180	9740	9740	9740	9740	0
517	20240423	115900	337321180	9740	9740	9740	9740	85
518	20240423	115800	336493280	9740	9740	9740	9740	2
519	20240423	115700	336473800	9740	9740	9740	9740	0
520	20240423	115600	336473800	9740	9740	9740	9740	153
521	20240423	115500	334983580	9740	9740	9740	9740	0
522	20240423	115400	334983580	9740	9740	9740	9740	0
523	20240423	115300	334983580	9740	9730	9750	9730	55
524	20240423	115200	334448380	9730	9730	9730	9730	0
525	20240423	115100	334448380	9730	9730	9730	9730	0
526	20240423	115000	334448380	9730	9730	9730	9730	103
527	20240423	114900	333446190	9730	9740	9740	9720	303
528	20240423	114800	330496050	9750	9740	9750	9740	30
529	20240423	114700	330203830	9740	9730	9740	9730	343
530	20240423	114600	326865450	9730	9730	9730	9730	0
531	20240423	114500	326865450	9730	9730	9730	9730	0
532	20240423	114400	326865450	9730	9730	9730	9730	119
533	20240423	114300	325707580	9730	9730	9730	9730	2
534	20240423	114200	325688120	9720	9720	9720	9720	0
535	20240423	114100	325688120	9720	9720	9720	9720	117
536	20240423	114000	324550880	9720	9720	9720	9720	0
537	20240423	113900	324550880	9720	9720	9720	9720	0
538	20240423	113800	324550880	9720	9720	9720	9720	122
539	20240423	113700	323365040	9720	9720	9720	9720	0
540	20240423	113600	323365040	9720	9720	9720	9720	0
541	20240423	113500	323365040	9720	9720	9720	9720	86
542	20240423	113400	322529120	9720	9720	9720	9720	0
543	20240423	113300	322529120	9720	9720	9720	9720	2
544	20240423	113200	322509680	9720	9720	9720	9720	112
545	20240423	113100	321421040	9720	9720	9720	9720	0
546	20240423	113000	321421040	9720	9720	9720	9720	1
547	20240423	112900	321411320	9710	9720	9720	9710	94
548	20240423	112800	320497650	9720	9720	9720	9720	6
549	20240423	112700	320439330	9710	9710	9710	9710	0
550	20240423	112600	320439330	9710	9710	9710	9710	48
551	20240423	112500	319973250	9720	9710	9720	9710	1800
552	20240423	112400	302481660	9710	9710	9710	9710	0
553	20240423	112300	302481660	9710	9710	9710	9710	97
554	20240423	112200	301539790	9700	9700	9700	9700	28
555	20240423	112100	301268190	9710	9710	9710	9710	0
556	20240423	112000	301268190	9710	9710	9710	9710	120
557	20240423	111900	300102990	9710	9710	9710	9710	2
558	20240423	111800	300083570	9700	9710	9710	9700	46
559	20240423	111700	299637360	9710	9700	9710	9700	3
560	20240423	111600	299608240	9710	9710	9710	9710	0
561	20240423	111500	299608240	9710	9700	9710	9700	20
562	20240423	111400	299414230	9710	9710	9710	9710	114
563	20240423	111300	298307290	9710	9710	9710	9710	150
564	20240423	111200	296850790	9710	9700	9710	9700	120
565	20240423	111100	295686750	9710	9700	9710	9700	69
566	20240423	111000	295017440	9700	9700	9700	9700	0
567	20240423	110900	295017440	9700	9700	9700	9700	0
568	20240423	110800	295017440	9700	9700	9700	9700	5
569	20240423	110700	294968940	9700	9700	9700	9700	3
570	20240423	110600	294939840	9680	9680	9680	9680	0
571	20240423	110500	294939840	9680	9700	9700	9680	782
572	20240423	110400	287362210	9710	9710	9710	9710	1
573	20240423	110300	287352500	9690	9700	9700	9690	341
574	20240423	110200	284045440	9710	9710	9710	9710	112
575	20240423	110100	282957920	9710	9710	9710	9710	6
576	20240423	110000	282899660	9710	9710	9710	9710	0
577	20240423	105900	282899660	9710	9710	9710	9710	92
578	20240423	105800	282006340	9710	9720	9720	9710	90
579	20240423	105700	281132360	9720	9720	9720	9720	3
580	20240423	105600	281103200	9710	9720	9720	9710	314
581	20240423	105500	278053240	9710	9710	9710	9710	240
582	20240423	105400	275722840	9710	9710	9710	9710	18
583	20240423	105300	275548060	9700	9710	9710	9700	154
584	20240423	105200	274053270	9720	9720	9720	9720	2
585	20240423	105100	274033830	9700	9710	9720	9700	411
586	20240423	105000	270045110	9720	9720	9720	9720	182
587	20240423	104900	268276070	9710	9710	9720	9710	26
588	20240423	104800	268023560	9720	9710	9720	9710	42
589	20240423	104700	267615340	9720	9720	9720	9720	2
590	20240423	104600	267595900	9710	9710	9710	9710	53
591	20240423	104500	267081270	9720	9730	9730	9700	801
592	20240423	104400	259305450	9730	9730	9730	9730	73
593	20240423	104300	258595160	9730	9730	9730	9730	0
594	20240423	104200	258595160	9730	9730	9730	9730	2
595	20240423	104100	258575700	9730	9720	9730	9720	98
596	20240423	104000	257623130	9720	9710	9720	9710	13
597	20240423	103900	257496890	9710	9710	9710	9710	0
598	20240423	103800	257496890	9710	9710	9710	9710	0
599	20240423	103700	257496890	9710	9720	9730	9710	487
600	20240423	103600	252765500	9730	9730	9730	9730	0
601	20240423	103500	252765500	9730	9730	9730	9730	85
602	20240423	103400	251938450	9720	9720	9720	9720	10
603	20240423	103300	251841250	9720	9720	9720	9720	63
604	20240423	103200	251228890	9730	9730	9730	9730	141
605	20240423	103100	249856960	9720	9720	9730	9710	53
606	20240423	103000	249341770	9730	9730	9730	9730	1
607	20240423	102900	249332040	9720	9710	9720	9710	65
608	20240423	102800	248700250	9720	9720	9720	9720	62
609	20240423	102700	248097610	9720	9720	9720	9720	5
610	20240423	102600	248049010	9730	9700	9730	9700	213
611	20240423	102500	245979110	9700	9700	9700	9700	1
612	20240423	102400	245969410	9710	9680	9710	9680	93
613	20240423	102300	245066410	9730	9670	9730	9670	50
614	20240423	102200	244582850	9650	9650	9650	9650	1052
615	20240423	102100	234431050	9670	9660	9670	9660	102
616	20240423	102000	233445720	9660	9700	9700	9660	358
617	20240423	101900	229976880	9700	9720	9720	9700	1955
618	20240423	101800	210995290	9730	9740	9740	9730	11
619	20240423	101700	210888200	9740	9730	9740	9730	132
620	20240423	101600	209603820	9740	9740	9740	9740	30
621	20240423	101500	209311620	9740	9740	9740	9740	2
622	20240423	101400	209292140	9730	9730	9740	9730	66
623	20240423	101300	208649950	9730	9730	9730	9730	3
624	20240423	101200	208620760	9740	9740	9740	9740	3
625	20240423	101100	208591540	9730	9730	9730	9730	94
626	20240423	101000	207676920	9720	9730	9730	9720	150
627	20240423	100900	206217730	9750	9750	9750	9750	0
628	20240423	100800	206217730	9750	9750	9750	9750	4
629	20240423	100700	206178730	9730	9730	9730	9730	2
630	20240423	100600	206159270	9730	9740	9740	9730	1353
631	20240423	100500	192992130	9750	9750	9750	9750	92
632	20240423	100400	192095130	9750	9750	9750	9750	10
633	20240423	100300	191997630	9750	9750	9750	9750	2
634	20240423	100200	191978130	9750	9740	9750	9740	179
635	20240423	100100	190232950	9740	9740	9740	9740	26
636	20240423	100000	189979710	9750	9750	9750	9750	10
637	20240423	095900	189882210	9750	9750	9750	9750	91
638	20240423	095800	188994960	9740	9740	9740	9740	1
639	20240423	095700	188985220	9740	9750	9750	9740	55
640	20240423	095600	188449490	9750	9750	9750	9750	10
641	20240423	095500	188351990	9750	9740	9750	9740	109
642	20240423	095400	187289250	9750	9750	9750	9750	0
643	20240423	095300	187289250	9750	9740	9750	9740	730
644	20240423	095200	180178950	9750	9750	9750	9740	189
645	20240423	095100	178337130	9760	9750	9760	9750	101
646	20240423	095000	177351380	9760	9750	9760	9750	460
647	20240423	094900	172862380	9750	9740	9750	9740	128
648	20240423	094800	171615240	9780	9790	9790	9780	100
649	20240423	094700	170637220	9770	9770	9780	9770	809
650	20240423	094600	162725720	9760	9760	9770	9730	472
651	20240423	094500	158116810	9750	9750	9750	9750	226
652	20240423	094400	155913310	9750	9730	9760	9730	196
653	20240423	094300	154003220	9730	9710	9730	9710	254
654	20240423	094200	151534320	9730	9730	9730	9710	1233
655	20240423	094100	139543900	9730	9740	9750	9730	316
656	20240423	094000	136464770	9730	9730	9740	9710	1334
657	20240423	093900	123480780	9730	9710	9730	9710	114
658	20240423	093800	122372960	9720	9650	9720	9650	3687
659	20240423	093700	86633240	9640	9640	9640	9640	320
660	20240423	093600	83548440	9650	9650	9650	9650	66
661	20240423	093500	82911540	9650	9650	9650	9650	1
662	20240423	093400	82901890	9650	9670	9670	9640	786
663	20240423	093300	75311320	9670	9670	9670	9670	143
664	20240423	093200	73928510	9670	9680	9680	9670	462
665	20240423	093100	69460710	9680	9680	9680	9680	304
666	20240423	093000	66517990	9670	9680	9680	9670	160
667	20240423	092900	64969450	9680	9680	9680	9680	0
668	20240423	092800	64969450	9680	9680	9680	9680	805
669	20240423	092700	57177050	9680	9680	9680	9680	200
670	20240423	092600	55241050	9670	9670	9680	9670	56
671	20240423	092500	54699030	9680	9690	9690	9680	321
672	20240423	092400	51591650	9690	9690	9690	9690	0
673	20240423	092300	51591650	9690	9690	9690	9690	34
674	20240423	092200	51262190	9690	9690	9690	9690	4
675	20240423	092100	51223430	9680	9700	9700	9680	641
676	20240423	092000	45008820	9710	9720	9720	9710	403
677	20240423	091900	41095640	9720	9730	9730	9720	6
678	20240423	091800	41037270	9730	9720	9730	9720	150
679	20240423	091700	39578270	9720	9710	9720	9710	1166
680	20240423	091600	28250790	9710	9710	9710	9710	3
681	20240423	091500	28221660	9700	9700	9700	9700	1
682	20240423	091400	28211960	9690	9680	9690	9680	80
683	20240423	091300	27436860	9690	9730	9730	9680	59
684	20240423	091200	26865280	9720	9680	9720	9680	641
685	20240423	091100	20639630	9680	9680	9680	9660	163
686	20240423	091000	19063540	9680	9670	9680	9670	95
687	20240423	090900	18144440	9660	9690	9700	9660	396
688	20240423	090800	14306680	9690	9670	9690	9670	72
689	20240423	090700	13609760	9660	9650	9660	9650	614
690	20240423	090600	7679130	9650	9630	9650	9630	635
691	20240423	090500	1562870	9630	9630	9630	9630	37
692	20240423	090400	1206560	9610	9610	9610	9610	12
693	20240423	090300	1091240	9600	9640	9640	9600	31
694	20240423	090200	793560	9660	9660	9660	9660	0
695	20240423	090100	793560	9660	9660	9660	9660	0
696	20240423	090000	793560	9660	9680	9680	9660	82