KissMeData/082920/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195500	541313390	17790	17790	17790	17790	414
3	20240423	195400	541313390	17790	17790	17790	17790	0
4	20240423	195300	541313390	17790	17790	17790	17790	0
5	20240423	195200	541313390	17790	17790	17790	17790	0
6	20240423	195100	541313390	17790	17790	17790	17790	0
7	20240423	195000	541313390	17790	17790	17790	17790	0
8	20240423	194900	541313390	17790	17790	17790	17790	0
9	20240423	194800	541313390	17790	17790	17790	17790	0
10	20240423	194700	541313390	17790	17790	17790	17790	0
11	20240423	194600	541313390	17790	17790	17790	17790	0
12	20240423	194500	541313390	17790	17790	17790	17790	0
13	20240423	194400	541313390	17790	17790	17790	17790	0
14	20240423	194300	541313390	17790	17790	17790	17790	0
15	20240423	194200	541313390	17790	17790	17790	17790	0
16	20240423	194100	541313390	17790	17790	17790	17790	0
17	20240423	194000	541313390	17790	17790	17790	17790	0
18	20240423	193900	541313390	17790	17790	17790	17790	0
19	20240423	193800	541313390	17790	17790	17790	17790	0
20	20240423	193700	541313390	17790	17790	17790	17790	0
21	20240423	193600	541313390	17790	17790	17790	17790	0
22	20240423	193500	541313390	17790	17790	17790	17790	0
23	20240423	193400	541313390	17790	17790	17790	17790	0
24	20240423	193300	541313390	17790	17790	17790	17790	0
25	20240423	193200	541313390	17790	17790	17790	17790	0
26	20240423	193100	541313390	17790	17790	17790	17790	0
27	20240423	193000	541313390	17790	17790	17790	17790	0
28	20240423	192900	541313390	17790	17790	17790	17790	0
29	20240423	192800	541313390	17790	17790	17790	17790	0
30	20240423	192700	541313390	17790	17790	17790	17790	0
31	20240423	192600	541313390	17790	17790	17790	17790	0
32	20240423	192500	541313390	17790	17790	17790	17790	414
33	20240423	192400	541313390	17790	17790	17790	17790	0
34	20240423	192300	541313390	17790	17790	17790	17790	0
35	20240423	192200	541313390	17790	17790	17790	17790	0
36	20240423	192100	541313390	17790	17790	17790	17790	0
37	20240423	192000	541313390	17790	17790	17790	17790	0
38	20240423	191900	541313390	17790	17790	17790	17790	0
39	20240423	191800	541313390	17790	17790	17790	17790	0
40	20240423	191700	541313390	17790	17790	17790	17790	0
41	20240423	191600	541313390	17790	17790	17790	17790	0
42	20240423	191500	541313390	17790	17790	17790	17790	0
43	20240423	191400	541313390	17790	17790	17790	17790	0
44	20240423	191300	541313390	17790	17790	17790	17790	0
45	20240423	191200	541313390	17790	17790	17790	17790	0
46	20240423	191100	541313390	17790	17790	17790	17790	0
47	20240423	191000	541313390	17790	17790	17790	17790	0
48	20240423	190900	541313390	17790	17790	17790	17790	0
49	20240423	190800	541313390	17790	17790	17790	17790	0
50	20240423	190700	541313390	17790	17790	17790	17790	0
51	20240423	190600	541313390	17790	17790	17790	17790	0
52	20240423	190500	541313390	17790	17790	17790	17790	0
53	20240423	190400	541313390	17790	17790	17790	17790	0
54	20240423	190300	541313390	17790	17790	17790	17790	0
55	20240423	190200	541313390	17790	17790	17790	17790	0
56	20240423	190100	541313390	17790	17790	17790	17790	0
57	20240423	190000	541313390	17790	17790	17790	17790	0
58	20240423	185900	541313390	17790	17790	17790	17790	0
59	20240423	185800	541313390	17790	17790	17790	17790	0
60	20240423	185700	541313390	17790	17790	17790	17790	0
61	20240423	185600	541313390	17790	17790	17790	17790	0
62	20240423	185500	541313390	17790	17790	17790	17790	414
63	20240423	185400	541313390	17790	17790	17790	17790	0
64	20240423	185300	541313390	17790	17790	17790	17790	0
65	20240423	185200	541313390	17790	17790	17790	17790	0
66	20240423	185100	541313390	17790	17790	17790	17790	0
67	20240423	185000	541313390	17790	17790	17790	17790	0
68	20240423	184900	541313390	17790	17790	17790	17790	0
69	20240423	184800	541313390	17790	17790	17790	17790	0
70	20240423	184700	541313390	17790	17790	17790	17790	0
71	20240423	184600	541313390	17790	17790	17790	17790	0
72	20240423	184500	541313390	17790	17790	17790	17790	0
73	20240423	184400	541313390	17790	17790	17790	17790	0
74	20240423	184300	541313390	17790	17790	17790	17790	0
75	20240423	184200	541313390	17790	17790	17790	17790	0
76	20240423	184100	541313390	17790	17790	17790	17790	0
77	20240423	184000	541313390	17790	17790	17790	17790	0
78	20240423	183900	541313390	17790	17790	17790	17790	0
79	20240423	183800	541313390	17790	17790	17790	17790	0
80	20240423	183700	541313390	17790	17790	17790	17790	0
81	20240423	183600	541313390	17790	17790	17790	17790	0
82	20240423	183500	541313390	17790	17790	17790	17790	0
83	20240423	183400	541313390	17790	17790	17790	17790	0
84	20240423	183300	541313390	17790	17790	17790	17790	0
85	20240423	183200	541313390	17790	17790	17790	17790	0
86	20240423	183100	541313390	17790	17790	17790	17790	0
87	20240423	183000	541313390	17790	17790	17790	17790	0
88	20240423	182900	541313390	17790	17790	17790	17790	0
89	20240423	182800	541313390	17790	17790	17790	17790	0
90	20240423	182700	541313390	17790	17790	17790	17790	0
91	20240423	182600	541313390	17790	17790	17790	17790	0
92	20240423	182500	541313390	17790	17790	17790	17790	414
93	20240423	182400	541313390	17790	17790	17790	17790	0
94	20240423	182300	541313390	17790	17790	17790	17790	0
95	20240423	182200	541313390	17790	17790	17790	17790	0
96	20240423	182100	541313390	17790	17790	17790	17790	0
97	20240423	182000	541313390	17790	17790	17790	17790	0
98	20240423	181900	541313390	17790	17790	17790	17790	0
99	20240423	181800	541313390	17790	17790	17790	17790	0
100	20240423	181700	541313390	17790	17790	17790	17790	0
101	20240423	181600	541313390	17790	17790	17790	17790	0
102	20240423	181500	541313390	17790	17790	17790	17790	0
103	20240423	181400	541313390	17790	17790	17790	17790	0
104	20240423	181300	541313390	17790	17790	17790	17790	0
105	20240423	181200	541313390	17790	17790	17790	17790	0
106	20240423	181100	541313390	17790	17790	17790	17790	0
107	20240423	181000	541313390	17790	17790	17790	17790	0
108	20240423	180900	541313390	17790	17790	17790	17790	0
109	20240423	180800	541313390	17790	17790	17790	17790	0
110	20240423	180700	541313390	17790	17790	17790	17790	0
111	20240423	180600	541313390	17790	17790	17790	17790	0
112	20240423	180500	541313390	17790	17790	17790	17790	0
113	20240423	180400	541313390	17790	17790	17790	17790	0
114	20240423	180300	541313390	17790	17790	17790	17790	0
115	20240423	180200	541313390	17790	17790	17790	17790	0
116	20240423	180100	541313390	17790	17790	17790	17790	0
117	20240423	180000	541313390	17790	17790	17790	17790	0
118	20240423	175900	541313390	17790	17790	17790	17790	0
119	20240423	175800	541313390	17790	17790	17790	17790	0
120	20240423	175700	541313390	17790	17790	17790	17790	0
121	20240423	175600	541313390	17790	17790	17790	17790	0
122	20240423	175500	541313390	17790	17790	17790	17790	414
123	20240423	175400	541313390	17790	17790	17790	17790	0
124	20240423	175300	541313390	17790	17790	17790	17790	0
125	20240423	175200	541313390	17790	17790	17790	17790	0
126	20240423	175100	541313390	17790	17790	17790	17790	0
127	20240423	175000	541313390	17790	17790	17790	17790	0
128	20240423	174900	541313390	17790	17790	17790	17790	0
129	20240423	174800	541313390	17790	17790	17790	17790	0
130	20240423	174700	541313390	17790	17790	17790	17790	0
131	20240423	174600	541313390	17790	17790	17790	17790	0
132	20240423	174500	541313390	17790	17790	17790	17790	0
133	20240423	174400	541313390	17790	17790	17790	17790	0
134	20240423	174300	541313390	17790	17790	17790	17790	0
135	20240423	174200	541313390	17790	17790	17790	17790	0
136	20240423	174100	541313390	17790	17790	17790	17790	0
137	20240423	174000	541313390	17790	17790	17790	17790	0
138	20240423	173900	541313390	17790	17790	17790	17790	0
139	20240423	173800	541313390	17790	17790	17790	17790	0
140	20240423	173700	541313390	17790	17790	17790	17790	0
141	20240423	173600	541313390	17790	17790	17790	17790	0
142	20240423	173500	541313390	17790	17790	17790	17790	0
143	20240423	173400	541313390	17790	17790	17790	17790	0
144	20240423	173300	541313390	17790	17790	17790	17790	0
145	20240423	173200	541313390	17790	17790	17790	17790	0
146	20240423	173100	541313390	17790	17790	17790	17790	0
147	20240423	173000	541313390	17790	17790	17790	17790	0
148	20240423	172900	541313390	17790	17790	17790	17790	0
149	20240423	172800	541313390	17790	17790	17790	17790	0
150	20240423	172700	541313390	17790	17790	17790	17790	0
151	20240423	172600	541313390	17790	17790	17790	17790	0
152	20240423	172500	541313390	17790	17790	17790	17790	414
153	20240423	172400	541313390	17790	17790	17790	17790	0
154	20240423	172300	541313390	17790	17790	17790	17790	0
155	20240423	172200	541313390	17790	17790	17790	17790	0
156	20240423	172100	541313390	17790	17790	17790	17790	0
157	20240423	172000	541313390	17790	17790	17790	17790	0
158	20240423	171900	541313390	17790	17790	17790	17790	0
159	20240423	171800	541313390	17790	17790	17790	17790	0
160	20240423	171700	541313390	17790	17790	17790	17790	0
161	20240423	171600	541313390	17790	17790	17790	17790	0
162	20240423	171500	541313390	17790	17790	17790	17790	0
163	20240423	171400	541313390	17790	17790	17790	17790	0
164	20240423	171300	541313390	17790	17790	17790	17790	0
165	20240423	171200	541313390	17790	17790	17790	17790	0
166	20240423	171100	541313390	17790	17790	17790	17790	0
167	20240423	171000	541313390	17790	17790	17790	17790	0
168	20240423	170900	541313390	17790	17790	17790	17790	0
169	20240423	170800	541313390	17790	17790	17790	17790	0
170	20240423	170700	541313390	17790	17790	17790	17790	0
171	20240423	170600	541313390	17790	17790	17790	17790	0
172	20240423	170500	541313390	17790	17790	17790	17790	0
173	20240423	170400	541313390	17790	17790	17790	17790	0
174	20240423	170300	541313390	17790	17790	17790	17790	0
175	20240423	170200	541313390	17790	17790	17790	17790	0
176	20240423	170100	541313390	17790	17790	17790	17790	0
177	20240423	170000	541313390	17790	17790	17790	17790	0
178	20240423	165900	541313390	17790	17790	17790	17790	0
179	20240423	165800	541313390	17790	17790	17790	17790	0
180	20240423	165700	541313390	17790	17790	17790	17790	0
181	20240423	165600	541313390	17790	17790	17790	17790	0
182	20240423	165500	541313390	17790	17790	17790	17790	414
183	20240423	165400	541313390	17790	17790	17790	17790	0
184	20240423	165300	541313390	17790	17790	17790	17790	0
185	20240423	165200	541313390	17790	17790	17790	17790	0
186	20240423	165100	541313390	17790	17790	17790	17790	0
187	20240423	165000	541313390	17790	17790	17790	17790	0
188	20240423	164900	541313390	17790	17790	17790	17790	0
189	20240423	164800	541313390	17790	17790	17790	17790	0
190	20240423	164700	541313390	17790	17790	17790	17790	0
191	20240423	164600	541313390	17790	17790	17790	17790	0
192	20240423	164500	541313390	17790	17790	17790	17790	0
193	20240423	164400	541313390	17790	17790	17790	17790	0
194	20240423	164300	541313390	17790	17790	17790	17790	0
195	20240423	164200	541313390	17790	17790	17790	17790	0
196	20240423	164100	541313390	17790	17790	17790	17790	0
197	20240423	164000	541313390	17790	17790	17790	17790	0
198	20240423	163900	541313390	17790	17790	17790	17790	0
199	20240423	163800	541313390	17790	17790	17790	17790	0
200	20240423	163700	541313390	17790	17790	17790	17790	0
201	20240423	163600	541313390	17790	17790	17790	17790	0
202	20240423	163500	541313390	17790	17790	17790	17790	0
203	20240423	163400	541313390	17790	17790	17790	17790	0
204	20240423	163300	541313390	17790	17790	17790	17790	0
205	20240423	163200	541313390	17790	17790	17790	17790	0
206	20240423	163100	541313390	17790	17790	17790	17790	0
207	20240423	163000	541313390	17790	17790	17790	17790	0
208	20240423	162900	541313390	17790	17790	17790	17790	0
209	20240423	162800	541313390	17790	17790	17790	17790	0
210	20240423	162700	541313390	17790	17790	17790	17790	0
211	20240423	162600	541313390	17790	17790	17790	17790	0
212	20240423	162500	541313390	17790	17790	17790	17790	414
213	20240423	162400	541313390	17790	17790	17790	17790	0
214	20240423	162300	541313390	17790	17790	17790	17790	0
215	20240423	162200	541313390	17790	17790	17790	17790	0
216	20240423	162100	541313390	17790	17790	17790	17790	0
217	20240423	162000	541313390	17790	17790	17790	17790	0
218	20240423	161900	541313390	17790	17790	17790	17790	0
219	20240423	161800	541313390	17790	17790	17790	17790	0
220	20240423	161700	541313390	17790	17790	17790	17790	0
221	20240423	161600	541313390	17790	17790	17790	17790	0
222	20240423	161500	541313390	17790	17790	17790	17790	0
223	20240423	161400	541313390	17790	17790	17790	17790	0
224	20240423	161300	541313390	17790	17790	17790	17790	0
225	20240423	161200	541313390	17790	17790	17790	17790	0
226	20240423	161100	541313390	17790	17790	17790	17790	0
227	20240423	161000	541313390	17790	17790	17790	17790	0
228	20240423	160900	541313390	17790	17790	17790	17790	0
229	20240423	160800	541313390	17790	17790	17790	17790	0
230	20240423	160700	541313390	17790	17790	17790	17790	0
231	20240423	160600	541313390	17790	17790	17790	17790	0
232	20240423	160500	541313390	17790	17790	17790	17790	0
233	20240423	160400	541313390	17790	17790	17790	17790	0
234	20240423	160300	541313390	17790	17790	17790	17790	0
235	20240423	160200	541313390	17790	17790	17790	17790	0
236	20240423	160100	541313390	17790	17790	17790	17790	0
237	20240423	160000	541313390	17790	17790	17790	17790	0
238	20240423	155900	541313390	17790	17790	17790	17790	0
239	20240423	155800	541313390	17790	17790	17790	17790	0
240	20240423	155700	541313390	17790	17790	17790	17790	0
241	20240423	155600	541313390	17790	17790	17790	17790	0
242	20240423	155500	541313390	17790	17790	17790	17790	414
243	20240423	155400	541313390	17790	17790	17790	17790	0
244	20240423	155300	541313390	17790	17790	17790	17790	0
245	20240423	155200	541313390	17790	17790	17790	17790	0
246	20240423	155100	541313390	17790	17790	17790	17790	0
247	20240423	155000	541313390	17790	17790	17790	17790	0
248	20240423	154900	541313390	17790	17790	17790	17790	0
249	20240423	154800	541313390	17790	17790	17790	17790	0
250	20240423	154700	541313390	17790	17790	17790	17790	0
251	20240423	154600	541313390	17790	17790	17790	17790	0
252	20240423	154500	541313390	17790	17790	17790	17790	0
253	20240423	154400	541313390	17790	17790	17790	17790	0
254	20240423	154300	541313390	17790	17790	17790	17790	0
255	20240423	154200	541313390	17790	17790	17790	17790	0
256	20240423	154100	541313390	17790	17790	17790	17790	0
257	20240423	154000	541313390	17790	17790	17790	17790	0
258	20240423	153900	541313390	17790	17790	17790	17790	0
259	20240423	153800	541313390	17790	17790	17790	17790	0
260	20240423	153700	541313390	17790	17790	17790	17790	0
261	20240423	153600	541313390	17790	17790	17790	17790	0
262	20240423	153500	541313390	17790	17790	17790	17790	0
263	20240423	153400	541313390	17790	17790	17790	17790	0
264	20240423	153300	541313390	17790	17790	17790	17790	0
265	20240423	153200	541313390	17790	17790	17790	17790	0
266	20240423	153100	541313390	17790	17790	17790	17790	0
267	20240423	153000	541313390	17790	17790	17790	17790	414
268	20240423	152900	533948330	17790	17790	17790	17790	0
269	20240423	152800	533948330	17790	17790	17790	17790	0
270	20240423	152700	533948330	17790	17790	17790	17790	0
271	20240423	152600	533948330	17790	17790	17790	17790	0
272	20240423	152500	533948330	17790	17790	17790	17790	0
273	20240423	152400	533948330	17790	17790	17790	17790	0
274	20240423	152300	533948330	17790	17790	17790	17790	0
275	20240423	152200	533948330	17790	17790	17790	17790	0
276	20240423	152100	533948330	17790	17790	17790	17790	0
277	20240423	152000	533948330	17790	17790	17790	17790	0
278	20240423	151900	533948330	17790	17790	17810	17790	14
279	20240423	151800	533699230	17800	17800	17800	17800	10
280	20240423	151700	533521230	17790	17790	17790	17790	3
281	20240423	151600	533467860	17790	17790	17790	17790	179
282	20240423	151500	530283450	17820	17820	17820	17820	1
283	20240423	151400	530265630	17820	17800	17820	17790	956
284	20240423	151300	513253800	17810	17810	17810	17810	10
285	20240423	151200	513075700	17810	17820	17820	17810	52
286	20240423	151100	512149540	17820	17820	17820	17820	1
287	20240423	151000	512131720	17820	17820	17820	17820	10
288	20240423	150900	511953520	17820	17820	17820	17820	51
289	20240423	150800	511044700	17830	17830	17830	17830	5
290	20240423	150700	510955550	17820	17820	17820	17820	13
291	20240423	150600	510723890	17820	17820	17820	17820	14
292	20240423	150500	510474410	17820	17820	17820	17820	0
293	20240423	150400	510474410	17820	17820	17820	17820	0
294	20240423	150300	510474410	17820	17810	17820	17810	68
295	20240423	150200	509263210	17830	17830	17830	17830	1
296	20240423	150100	509245380	17830	17810	17830	17810	3
297	20240423	150000	509191930	17810	17810	17820	17810	77
298	20240423	145900	507819940	17820	17820	17820	17810	176
299	20240423	145800	504683640	17810	17820	17820	17810	2
300	20240423	145700	504648010	17810	17820	17820	17810	37
301	20240423	145600	503988700	17820	17820	17820	17820	32
302	20240423	145500	503418460	17810	17820	17820	17810	9
303	20240423	145400	503258110	17800	17820	17820	17800	217
304	20240423	145300	499392350	17820	17820	17820	17810	84
305	20240423	145200	497895550	17810	17820	17820	17810	33
306	20240423	145100	497307520	17810	17800	17810	17800	3
307	20240423	145000	497254110	17800	17800	17800	17800	15
308	20240423	144900	496987110	17800	17800	17810	17800	216
309	20240423	144800	493140290	17800	17800	17800	17800	13
310	20240423	144700	492908890	17810	17810	17810	17800	41
311	20240423	144600	492178700	17800	17800	17800	17800	3
312	20240423	144500	492125300	17790	17790	17790	17790	1
313	20240423	144400	492107510	17790	17800	17800	17790	63
314	20240423	144300	490986130	17800	17800	17810	17800	45
315	20240423	144200	490184790	17790	17790	17790	17790	2
316	20240423	144100	490149210	17780	17780	17780	17780	3
317	20240423	144000	490095870	17810	17810	17810	17810	0
318	20240423	143900	490095870	17810	17810	17810	17810	0
319	20240423	143800	490095870	17810	17810	17810	17760	96
320	20240423	143700	488388240	17800	17800	17800	17800	0
321	20240423	143600	488388240	17800	17800	17800	17800	33
322	20240423	143500	487800840	17800	17800	17800	17790	333
323	20240423	143400	481873970	17810	17820	17820	17810	115
324	20240423	143300	479825140	17810	17810	17810	17810	0
325	20240423	143200	479825140	17810	17810	17810	17810	0
326	20240423	143100	479825140	17810	17810	17810	17810	0
327	20240423	143000	479825140	17810	17830	17830	17810	47
328	20240423	142900	478987330	17830	17830	17830	17830	4
329	20240423	142800	478916010	17850	17850	17850	17850	61
330	20240423	142700	477827160	17850	17850	17850	17850	12
331	20240423	142600	477612960	17850	17850	17850	17850	63
332	20240423	142500	476488410	17850	17850	17850	17850	1
333	20240423	142400	476470560	17840	17840	17840	17840	33
334	20240423	142300	475881840	17850	17850	17850	17850	18
335	20240423	142200	475560540	17850	17840	17850	17840	37
336	20240423	142100	474900110	17850	17850	17850	17840	40
337	20240423	142000	474186160	17840	17840	17840	17840	0
338	20240423	141900	474186160	17840	17850	17850	17840	40
339	20240423	141800	473472220	17840	17840	17840	17840	0
340	20240423	141700	473472220	17840	17840	17840	17840	0
341	20240423	141600	473472220	17840	17840	17840	17840	1
342	20240423	141500	473454380	17850	17850	17850	17850	34
343	20240423	141400	472847480	17840	17840	17840	17840	32
344	20240423	141300	472276600	17840	17840	17840	17840	3
345	20240423	141200	472223080	17840	17840	17840	17840	0
346	20240423	141100	472223080	17840	17840	17840	17840	54
347	20240423	141000	471259720	17850	17850	17850	17850	10
348	20240423	140900	471081220	17850	17850	17850	17850	38
349	20240423	140800	470402920	17860	17860	17860	17860	0
350	20240423	140700	470402920	17860	17860	17860	17860	35
351	20240423	140600	469777820	17850	17850	17850	17850	44
352	20240423	140500	468992420	17850	17850	17850	17850	2
353	20240423	140400	468956720	17840	17850	17850	17840	38
354	20240423	140300	468278460	17840	17840	17840	17840	0
355	20240423	140200	468278460	17840	17840	17840	17840	16
356	20240423	140100	467993020	17840	17840	17840	17840	291
357	20240423	140000	462801580	17840	17850	17850	17840	219
358	20240423	135900	458894280	17840	17840	17840	17840	58
359	20240423	135800	457859560	17840	17840	17840	17840	10
360	20240423	135700	457681160	17830	17830	17830	17830	0
361	20240423	135600	457681160	17830	17830	17830	17830	117
362	20240423	135500	455595050	17830	17850	17850	17830	316
363	20240423	135400	449956770	17830	17830	17830	17830	0
364	20240423	135300	449956770	17830	17840	17850	17830	107
365	20240423	135200	448047020	17840	17840	17840	17840	34
366	20240423	135100	447440460	17830	17840	17840	17830	85
367	20240423	135000	445924110	17830	17800	17830	17800	140
368	20240423	134900	443430520	17790	17800	17800	17790	59
369	20240423	134800	442380370	17810	17810	17810	17810	34
370	20240423	134700	441774830	17800	17800	17800	17800	0
371	20240423	134600	441774830	17800	17790	17800	17790	36
372	20240423	134500	441134370	17790	17790	17790	17790	5
373	20240423	134400	441045420	17790	17790	17790	17790	2
374	20240423	134300	441009840	17810	17810	17810	17810	0
375	20240423	134200	441009840	17810	17810	17810	17810	1
376	20240423	134100	440992030	17770	17770	17770	17770	45
377	20240423	134000	440192380	17770	17770	17770	17770	62
378	20240423	133900	439090640	17760	17790	17800	17760	1534
379	20240423	133800	411796300	17790	17780	17790	17780	16
380	20240423	133700	411511760	17750	17770	17770	17750	212
381	20240423	133600	407747450	17780	17780	17780	17780	19
382	20240423	133500	407409630	17780	17770	17780	17770	23
383	20240423	133400	407000790	17770	17770	17770	17770	5
384	20240423	133300	406911940	17770	17770	17770	17760	27
385	20240423	133200	406432310	17780	17780	17780	17780	1
386	20240423	133100	406414530	17780	17780	17780	17780	30
387	20240423	133000	405881130	17780	17780	17780	17780	0
388	20240423	132900	405881130	17780	17770	17780	17770	140
389	20240423	132800	403393030	17770	17780	17780	17770	40
390	20240423	132700	402681930	17780	17780	17780	17780	48
391	20240423	132600	401828490	17780	17760	17780	17760	71
392	20240423	132500	400566510	17770	17770	17770	17750	264
393	20240423	132400	395877710	17750	17750	17750	17750	5
394	20240423	132300	395788960	17750	17750	17750	17750	0
395	20240423	132200	395788960	17750	17750	17750	17750	37
396	20240423	132100	395132210	17750	17750	17750	17740	13
397	20240423	132000	394901510	17750	17750	17750	17750	23
398	20240423	131900	394493260	17740	17750	17750	17740	5
399	20240423	131800	394404540	17740	17750	17750	17740	32
400	20240423	131700	393836570	17740	17740	17740	17740	0
401	20240423	131600	393836570	17740	17750	17750	17740	47
402	20240423	131500	393002330	17750	17760	17760	17750	38
403	20240423	131400	392327530	17750	17750	17750	17750	13
404	20240423	131300	392096780	17760	17760	17760	17760	30
405	20240423	131200	391563980	17750	17750	17750	17750	15
406	20240423	131100	391297730	17780	17780	17780	17780	10
407	20240423	131000	391119930	17780	17780	17780	17780	0
408	20240423	130900	391119930	17780	17780	17780	17780	0
409	20240423	130800	391119930	17780	17770	17780	17770	16
410	20240423	130700	390835600	17720	17720	17720	17720	15
411	20240423	130600	390569800	17770	17790	17790	17770	14
412	20240423	130500	390321000	17770	17780	17790	17770	182
413	20240423	130400	387085070	17770	17770	17770	17770	35
414	20240423	130300	386463120	17770	17770	17770	17770	14
415	20240423	130200	386214340	17790	17790	17790	17790	0
416	20240423	130100	386214340	17790	17750	17790	17700	2579
417	20240423	130000	340428310	17740	17710	17740	17690	1249
418	20240423	125900	318288450	17700	17680	17700	17680	1210
419	20240423	125800	296876390	17670	17670	17670	17670	0
420	20240423	125700	296876390	17670	17680	17680	17670	756
421	20240423	125600	283510700	17680	17680	17680	17680	19
422	20240423	125500	283174780	17680	17700	17700	17680	67
423	20240423	125400	281989100	17700	17700	17700	17700	2
424	20240423	125300	281953700	17700	17700	17700	17700	1
425	20240423	125200	281936000	17700	17670	17700	17670	90
426	20240423	125100	280345670	17700	17670	17700	17670	134
427	20240423	125000	277976380	17670	17670	17670	17670	29
428	20240423	124900	277463950	17670	17670	17670	17670	1
429	20240423	124800	277446280	17670	17670	17670	17670	36
430	20240423	124700	276810160	17660	17660	17660	17660	35
431	20240423	124600	276192060	17660	17660	17670	17650	134
432	20240423	124500	273825200	17660	17660	17660	17660	1
433	20240423	124400	273807540	17650	17650	17650	17650	0
434	20240423	124300	273807540	17650	17650	17650	17650	1
435	20240423	124200	273789890	17650	17660	17660	17650	57
436	20240423	124100	272783540	17650	17650	17650	17650	0
437	20240423	124000	272783540	17650	17660	17660	17650	73
438	20240423	123900	271494460	17650	17650	17650	17650	4
439	20240423	123800	271423860	17660	17660	17660	17660	30
440	20240423	123700	270894060	17640	17640	17640	17640	0
441	20240423	123600	270894060	17640	17640	17640	17640	19
442	20240423	123500	270558900	17630	17630	17630	17630	0
443	20240423	123400	270558900	17630	17630	17630	17630	10
444	20240423	123300	270382600	17600	17600	17600	17600	0
445	20240423	123200	270382600	17600	17600	17600	17600	0
446	20240423	123100	270382600	17600	17600	17600	17600	0
447	20240423	123000	270382600	17600	17600	17600	17600	0
448	20240423	122900	270382600	17600	17600	17600	17600	0
449	20240423	122800	270382600	17600	17600	17600	17600	270
450	20240423	122700	265630600	17600	17600	17600	17600	0
451	20240423	122600	265630600	17600	17630	17630	17600	455
452	20240423	122500	257616840	17620	17620	17620	17620	0
453	20240423	122400	257616840	17620	17650	17650	17620	257
454	20240423	122300	253085160	17630	17630	17630	17630	0
455	20240423	122200	253085160	17630	17630	17630	17630	0
456	20240423	122100	253085160	17630	17630	17630	17630	0
457	20240423	122000	253085160	17630	17660	17660	17630	144
458	20240423	121900	250544670	17630	17630	17630	17630	0
459	20240423	121800	250544670	17630	17630	17630	17630	0
460	20240423	121700	250544670	17630	17630	17630	17630	0
461	20240423	121600	250544670	17630	17630	17630	17630	0
462	20240423	121500	250544670	17630	17630	17630	17630	0
463	20240423	121400	250544670	17630	17670	17670	17630	196
464	20240423	121300	247085210	17650	17650	17650	17650	0
465	20240423	121200	247085210	17650	17650	17650	17650	0
466	20240423	121100	247085210	17650	17650	17650	17650	0
467	20240423	121000	247085210	17650	17650	17650	17640	105
468	20240423	120900	245232890	17650	17660	17660	17650	120
469	20240423	120800	243114350	17660	17660	17660	17660	76
470	20240423	120700	241772190	17660	17660	17660	17660	0
471	20240423	120600	241772190	17660	17660	17660	17660	29
472	20240423	120500	241260050	17660	17660	17660	17660	0
473	20240423	120400	241260050	17660	17670	17670	17660	62
474	20240423	120300	240164840	17670	17670	17670	17670	0
475	20240423	120200	240164840	17670	17660	17670	17660	43
476	20240423	120100	239405150	17670	17670	17670	17670	0
477	20240423	120000	239405150	17670	17670	17670	17670	31
478	20240423	115900	238857380	17670	17670	17670	17670	8
479	20240423	115800	238716020	17680	17680	17680	17680	32
480	20240423	115700	238150260	17670	17670	17670	17670	23
481	20240423	115600	237743850	17660	17670	17670	17660	49
482	20240423	115500	236878210	17670	17670	17670	17670	1
483	20240423	115400	236860540	17670	17670	17670	17670	1
484	20240423	115300	236842870	17670	17670	17670	17670	30
485	20240423	115200	236312770	17660	17660	17660	17660	0
486	20240423	115100	236312770	17660	17670	17670	17660	32
487	20240423	115000	235747340	17670	17670	17670	17670	0
488	20240423	114900	235747340	17670	17680	17680	17660	114
489	20240423	114800	233733120	17680	17680	17680	17680	10
490	20240423	114700	233556320	17690	17690	17690	17690	32
491	20240423	114600	232990240	17690	17690	17690	17690	4
492	20240423	114500	232919480	17690	17690	17690	17690	31
493	20240423	114400	232371090	17680	17680	17680	17680	3
494	20240423	114300	232318050	17690	17690	17690	17690	55
495	20240423	114200	231345100	17700	17700	17700	17700	27
496	20240423	114100	230867200	17700	17710	17710	17700	91
497	20240423	114000	229255970	17710	17710	17710	17710	0
498	20240423	113900	229255970	17710	17710	17710	17710	31
499	20240423	113800	228706960	17710	17710	17710	17710	31
500	20240423	113700	228157950	17710	17710	17710	17710	0
501	20240423	113600	228157950	17710	17710	17710	17710	31
502	20240423	113500	227608940	17700	17700	17700	17700	3
503	20240423	113400	227555840	17700	17700	17700	17700	18
504	20240423	113300	227237240	17700	17700	17700	17700	1
505	20240423	113200	227219540	17700	17710	17710	17700	52
506	20240423	113100	226298830	17700	17700	17700	17700	0
507	20240423	113000	226298830	17700	17710	17710	17700	44
508	20240423	112900	225519690	17710	17710	17710	17710	10
509	20240423	112800	225342590	17710	17710	17710	17710	36
510	20240423	112700	224705030	17710	17710	17710	17710	0
511	20240423	112600	224705030	17710	17710	17710	17710	31
512	20240423	112500	224156020	17700	17700	17700	17700	3
513	20240423	112400	224102920	17710	17700	17710	17700	37
514	20240423	112300	223447710	17700	17700	17700	17700	0
515	20240423	112200	223447710	17700	17690	17700	17690	19
516	20240423	112100	223111520	17700	17700	17700	17700	0
517	20240423	112000	223111520	17700	17700	17700	17700	0
518	20240423	111900	223111520	17700	17690	17700	17690	531
519	20240423	111800	213715080	17680	17680	17680	17680	0
520	20240423	111700	213715080	17680	17680	17680	17680	17
521	20240423	111600	213414520	17670	17670	17670	17670	0
522	20240423	111500	213414520	17670	17670	17670	17670	10
523	20240423	111400	213237820	17660	17660	17660	17660	0
524	20240423	111300	213237820	17660	17660	17660	17660	17
525	20240423	111200	212937600	17640	17640	17640	17640	0
526	20240423	111100	212937600	17640	17640	17640	17640	0
527	20240423	111000	212937600	17640	17640	17640	17640	10
528	20240423	110900	212761200	17640	17630	17640	17630	286
529	20240423	110800	207718820	17630	17640	17640	17630	66
530	20240423	110700	206555140	17650	17650	17650	17650	32
531	20240423	110600	205990340	17640	17650	17650	17640	78
532	20240423	110500	204614080	17650	17650	17650	17650	7
533	20240423	110400	204490530	17640	17640	17640	17640	0
534	20240423	110300	204490530	17640	17640	17640	17640	21
535	20240423	110200	204120090	17640	17640	17640	17640	31
536	20240423	110100	203573250	17640	17640	17640	17640	53
537	20240423	110000	202638330	17640	17640	17640	17640	1
538	20240423	105900	202620690	17630	17630	17630	17630	6
539	20240423	105800	202514910	17630	17630	17630	17630	7
540	20240423	105700	202391500	17610	17610	17610	17610	19
541	20240423	105600	202056910	17600	17590	17600	17590	38
542	20240423	105500	201388210	17590	17590	17590	17590	0
543	20240423	105400	201388210	17590	17580	17590	17580	30
544	20240423	105300	200860610	17580	17580	17580	17580	3
545	20240423	105200	200807870	17590	17600	17600	17580	247
546	20240423	105100	196462670	17600	17630	17630	17600	316
547	20240423	105000	190898760	17660	17660	17660	17660	35
548	20240423	104900	190280660	17660	17660	17660	17660	0
549	20240423	104800	190280660	17660	17660	17660	17660	0
550	20240423	104700	190280660	17660	17660	17660	17660	0
551	20240423	104600	190280660	17660	17660	17660	17660	1
552	20240423	104500	190263000	17670	17670	17670	17670	0
553	20240423	104400	190263000	17670	17670	17670	17670	0
554	20240423	104300	190263000	17670	17670	17670	17670	36
555	20240423	104200	189626880	17670	17680	17680	17670	41
556	20240423	104100	188902050	17690	17690	17690	17690	1
557	20240423	104000	188884360	17690	17690	17690	17690	27
558	20240423	103900	188406730	17620	17620	17620	17620	198
559	20240423	103800	184917970	17620	17620	17620	17620	1
560	20240423	103700	184900350	17610	17610	17610	17610	83
561	20240423	103600	183438720	17610	17620	17620	17610	29
562	20240423	103500	182928020	17610	17610	17610	17610	0
563	20240423	103400	182928020	17610	17610	17610	17610	0
564	20240423	103300	182928020	17610	17610	17610	17610	0
565	20240423	103200	182928020	17610	17610	17610	17610	0
566	20240423	103100	182928020	17610	17650	17650	17610	319
567	20240423	103000	177309690	17700	17650	17700	17650	300
568	20240423	102900	172004730	17620	17620	17620	17620	0
569	20240423	102800	172004730	17620	17620	17620	17620	10
570	20240423	102700	171828530	17610	17630	17630	17610	235
571	20240423	102600	167687930	17630	17630	17630	17630	0
572	20240423	102500	167687930	17630	17650	17650	17630	828
573	20240423	102400	153081490	17650	17650	17650	17650	1
574	20240423	102300	153063840	17650	17650	17650	17650	3
575	20240423	102200	153010890	17650	17660	17660	17650	838
576	20240423	102100	138214690	17700	17700	17700	17700	0
577	20240423	102000	138214690	17700	17700	17700	17700	1
578	20240423	101900	138196990	17710	17710	17710	17710	0
579	20240423	101800	138196990	17710	17710	17710	17710	0
580	20240423	101700	138196990	17710	17710	17710	17710	0
581	20240423	101600	138196990	17710	17650	17710	17640	1061
582	20240423	101500	119480480	17640	17640	17640	17640	0
583	20240423	101400	119480480	17640	17640	17640	17640	49
584	20240423	101300	118616120	17640	17640	17650	17640	439
585	20240423	101200	110871160	17640	17640	17640	17640	0
586	20240423	101100	110871160	17640	17670	17670	17640	266
587	20240423	101000	106176380	17660	17720	17720	17660	1052
588	20240423	100900	87537640	17720	17720	17720	17720	0
589	20240423	100800	87537640	17720	17720	17720	17720	0
590	20240423	100700	87537640	17720	17720	17720	17670	65
591	20240423	100600	86388360	17670	17670	17670	17670	0
592	20240423	100500	86388360	17670	17720	17720	17670	128
593	20240423	100400	84121600	17720	17720	17720	17720	0
594	20240423	100300	84121600	17720	17720	17720	17720	0
595	20240423	100200	84121600	17720	17720	17720	17720	1
596	20240423	100100	84103880	17660	17660	17660	17660	0
597	20240423	100000	84103880	17660	17660	17660	17660	0
598	20240423	095900	84103880	17660	17660	17660	17660	0
599	20240423	095800	84103880	17660	17720	17720	17660	167
600	20240423	095700	81150980	17720	17720	17720	17720	0
601	20240423	095600	81150980	17720	17720	17720	17720	1
602	20240423	095500	81133260	17680	17690	17690	17680	3
603	20240423	095400	81080210	17720	17720	17720	17720	2
604	20240423	095300	81044770	17720	17720	17720	17720	0
605	20240423	095200	81044770	17720	17720	17720	17720	0
606	20240423	095100	81044770	17720	17720	17720	17720	0
607	20240423	095000	81044770	17720	17720	17720	17720	1
608	20240423	094900	81027050	17720	17720	17720	17720	50
609	20240423	094800	80141050	17650	17650	17650	17650	0
610	20240423	094700	80141050	17650	17650	17650	17650	108
611	20240423	094600	78234850	17650	17650	17650	17650	0
612	20240423	094500	78234850	17650	17650	17650	17650	2
613	20240423	094400	78199550	17720	17720	17720	17720	0
614	20240423	094300	78199550	17720	17720	17720	17720	0
615	20240423	094200	78199550	17720	17690	17720	17640	1114
616	20240423	094100	58527730	17700	17700	17700	17700	0
617	20240423	094000	58527730	17700	17700	17700	17700	0
618	20240423	093900	58527730	17700	17700	17700	17700	3
619	20240423	093800	58474630	17700	17700	17700	17700	5
620	20240423	093700	58386130	17700	17700	17700	17700	1
621	20240423	093600	58368430	17700	17700	17700	17700	55
622	20240423	093500	57394930	17690	17690	17690	17690	1
623	20240423	093400	57377240	17690	17690	17700	17680	225
624	20240423	093300	53396990	17700	17700	17700	17700	2
625	20240423	093200	53361590	17700	17700	17700	17700	2
626	20240423	093100	53326190	17700	17700	17700	17700	1
627	20240423	093000	53308490	17700	17700	17700	17700	1
628	20240423	092900	53290790	17700	17700	17710	17700	339
629	20240423	092800	47290390	17690	17690	17690	17690	1
630	20240423	092700	47272700	17690	17700	17700	17690	537
631	20240423	092600	37767990	17700	17700	17700	17700	5
632	20240423	092500	37679490	17690	17690	17690	17690	0
633	20240423	092400	37679490	17690	17700	17700	17690	339
634	20240423	092300	31679380	17690	17700	17700	17690	37
635	20240423	092200	31024530	17690	17690	17690	17690	0
636	20240423	092100	31024530	17690	17690	17690	17690	0
637	20240423	092000	31024530	17690	17690	17720	17690	315
638	20240423	091900	25447570	17700	17700	17700	17700	0
639	20240423	091800	25447570	17700	17700	17700	17700	1
640	20240423	091700	25429870	17670	17670	17670	17670	0
641	20240423	091600	25429870	17670	17670	17670	17670	0
642	20240423	091500	25429870	17670	17670	17670	17670	25
643	20240423	091400	24988120	17670	17670	17670	17670	208
644	20240423	091300	21312760	17670	17670	17670	17670	0
645	20240423	091200	21312760	17670	17680	17680	17670	59
646	20240423	091100	20269700	17690	17720	17720	17690	11
647	20240423	091000	20074840	17730	17730	17730	17730	1
648	20240423	090900	20057110	17700	17700	17700	17700	114
649	20240423	090800	18039310	17700	17710	17710	17700	12
650	20240423	090700	17826840	17730	17730	17730	17730	0
651	20240423	090600	17826840	17730	17730	17730	17730	608
652	20240423	090500	7047000	17730	17730	17730	17730	0
653	20240423	090400	7047000	17730	17730	17730	17730	1
654	20240423	090300	7029270	17690	17730	17730	17690	305
655	20240423	090200	1623620	17730	17730	17730	17730	2
656	20240423	090100	1588160	17730	17730	17730	17730	1
657	20240423	090000	1570430	17650	17650	17730	17640	89