KissMeData/086790/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195800	67036053900	57600	57600	57600	57600	122235
3	20240423	195700	67036053900	57600	57600	57600	57600	0
4	20240423	195600	67036053900	57600	57600	57600	57600	0
5	20240423	195500	67036053900	57600	57600	57600	57600	0
6	20240423	195400	67036053900	57600	57600	57600	57600	0
7	20240423	195300	67036053900	57600	57600	57600	57600	0
8	20240423	195200	67036053900	57600	57600	57600	57600	0
9	20240423	195100	67036053900	57600	57600	57600	57600	0
10	20240423	195000	67036053900	57600	57600	57600	57600	0
11	20240423	194900	67036053900	57600	57600	57600	57600	0
12	20240423	194800	67036053900	57600	57600	57600	57600	0
13	20240423	194700	67036053900	57600	57600	57600	57600	0
14	20240423	194600	67036053900	57600	57600	57600	57600	0
15	20240423	194500	67036053900	57600	57600	57600	57600	0
16	20240423	194400	67036053900	57600	57600	57600	57600	0
17	20240423	194300	67036053900	57600	57600	57600	57600	0
18	20240423	194200	67036053900	57600	57600	57600	57600	0
19	20240423	194100	67036053900	57600	57600	57600	57600	0
20	20240423	194000	67036053900	57600	57600	57600	57600	0
21	20240423	193900	67036053900	57600	57600	57600	57600	0
22	20240423	193800	67036053900	57600	57600	57600	57600	0
23	20240423	193700	67036053900	57600	57600	57600	57600	0
24	20240423	193600	67036053900	57600	57600	57600	57600	0
25	20240423	193500	67036053900	57600	57600	57600	57600	0
26	20240423	193400	67036053900	57600	57600	57600	57600	0
27	20240423	193300	67036053900	57600	57600	57600	57600	0
28	20240423	193200	67036053900	57600	57600	57600	57600	0
29	20240423	193100	67036053900	57600	57600	57600	57600	0
30	20240423	193000	67036053900	57600	57600	57600	57600	0
31	20240423	192900	67036053900	57600	57600	57600	57600	0
32	20240423	192800	67036053900	57600	57600	57600	57600	122235
33	20240423	192700	67036053900	57600	57600	57600	57600	0
34	20240423	192600	67036053900	57600	57600	57600	57600	0
35	20240423	192500	67036053900	57600	57600	57600	57600	0
36	20240423	192400	67036053900	57600	57600	57600	57600	0
37	20240423	192300	67036053900	57600	57600	57600	57600	0
38	20240423	192200	67036053900	57600	57600	57600	57600	0
39	20240423	192100	67036053900	57600	57600	57600	57600	0
40	20240423	192000	67036053900	57600	57600	57600	57600	0
41	20240423	191900	67036053900	57600	57600	57600	57600	0
42	20240423	191800	67036053900	57600	57600	57600	57600	0
43	20240423	191700	67036053900	57600	57600	57600	57600	0
44	20240423	191600	67036053900	57600	57600	57600	57600	0
45	20240423	191500	67036053900	57600	57600	57600	57600	0
46	20240423	191400	67036053900	57600	57600	57600	57600	0
47	20240423	191300	67036053900	57600	57600	57600	57600	0
48	20240423	191200	67036053900	57600	57600	57600	57600	0
49	20240423	191100	67036053900	57600	57600	57600	57600	0
50	20240423	191000	67036053900	57600	57600	57600	57600	0
51	20240423	190900	67036053900	57600	57600	57600	57600	0
52	20240423	190800	67036053900	57600	57600	57600	57600	0
53	20240423	190700	67036053900	57600	57600	57600	57600	0
54	20240423	190600	67036053900	57600	57600	57600	57600	0
55	20240423	190500	67036053900	57600	57600	57600	57600	0
56	20240423	190400	67036053900	57600	57600	57600	57600	0
57	20240423	190300	67036053900	57600	57600	57600	57600	0
58	20240423	190200	67036053900	57600	57600	57600	57600	0
59	20240423	190100	67036053900	57600	57600	57600	57600	0
60	20240423	190000	67036053900	57600	57600	57600	57600	0
61	20240423	185900	67036053900	57600	57600	57600	57600	0
62	20240423	185800	67036053900	57600	57600	57600	57600	122235
63	20240423	185700	67036053900	57600	57600	57600	57600	0
64	20240423	185600	67036053900	57600	57600	57600	57600	0
65	20240423	185500	67036053900	57600	57600	57600	57600	0
66	20240423	185400	67036053900	57600	57600	57600	57600	0
67	20240423	185300	67036053900	57600	57600	57600	57600	0
68	20240423	185200	67036053900	57600	57600	57600	57600	0
69	20240423	185100	67036053900	57600	57600	57600	57600	0
70	20240423	185000	67036053900	57600	57600	57600	57600	0
71	20240423	184900	67036053900	57600	57600	57600	57600	0
72	20240423	184800	67036053900	57600	57600	57600	57600	0
73	20240423	184700	67036053900	57600	57600	57600	57600	0
74	20240423	184600	67036053900	57600	57600	57600	57600	0
75	20240423	184500	67036053900	57600	57600	57600	57600	0
76	20240423	184400	67036053900	57600	57600	57600	57600	0
77	20240423	184300	67036053900	57600	57600	57600	57600	0
78	20240423	184200	67036053900	57600	57600	57600	57600	0
79	20240423	184100	67036053900	57600	57600	57600	57600	0
80	20240423	184000	67036053900	57600	57600	57600	57600	0
81	20240423	183900	67036053900	57600	57600	57600	57600	0
82	20240423	183800	67036053900	57600	57600	57600	57600	0
83	20240423	183700	67036053900	57600	57600	57600	57600	0
84	20240423	183600	67036053900	57600	57600	57600	57600	0
85	20240423	183500	67036053900	57600	57600	57600	57600	0
86	20240423	183400	67036053900	57600	57600	57600	57600	0
87	20240423	183300	67036053900	57600	57600	57600	57600	0
88	20240423	183200	67036053900	57600	57600	57600	57600	0
89	20240423	183100	67036053900	57600	57600	57600	57600	0
90	20240423	183000	67036053900	57600	57600	57600	57600	0
91	20240423	182900	67036053900	57600	57600	57600	57600	0
92	20240423	182800	67036053900	57600	57600	57600	57600	122235
93	20240423	182700	67036053900	57600	57600	57600	57600	0
94	20240423	182600	67036053900	57600	57600	57600	57600	0
95	20240423	182500	67036053900	57600	57600	57600	57600	0
96	20240423	182400	67036053900	57600	57600	57600	57600	0
97	20240423	182300	67036053900	57600	57600	57600	57600	0
98	20240423	182200	67036053900	57600	57600	57600	57600	0
99	20240423	182100	67036053900	57600	57600	57600	57600	0
100	20240423	182000	67036053900	57600	57600	57600	57600	0
101	20240423	181900	67036053900	57600	57600	57600	57600	0
102	20240423	181800	67036053900	57600	57600	57600	57600	0
103	20240423	181700	67036053900	57600	57600	57600	57600	0
104	20240423	181600	67036053900	57600	57600	57600	57600	0
105	20240423	181500	67036053900	57600	57600	57600	57600	0
106	20240423	181400	67036053900	57600	57600	57600	57600	0
107	20240423	181300	67036053900	57600	57600	57600	57600	0
108	20240423	181200	67036053900	57600	57600	57600	57600	0
109	20240423	181100	67036053900	57600	57600	57600	57600	0
110	20240423	181000	67036053900	57600	57600	57600	57600	0
111	20240423	180900	67036053900	57600	57600	57600	57600	0
112	20240423	180800	67036053900	57600	57600	57600	57600	0
113	20240423	180700	67036053900	57600	57600	57600	57600	0
114	20240423	180600	67036053900	57600	57600	57600	57600	0
115	20240423	180500	67036053900	57600	57600	57600	57600	0
116	20240423	180400	67036053900	57600	57600	57600	57600	0
117	20240423	180300	67036053900	57600	57600	57600	57600	0
118	20240423	180200	67036053900	57600	57600	57600	57600	0
119	20240423	180100	67036053900	57600	57600	57600	57600	0
120	20240423	180000	67036053900	57600	57600	57600	57600	0
121	20240423	175900	67036053900	57600	57600	57600	57600	0
122	20240423	175800	67036053900	57600	57600	57600	57600	122235
123	20240423	175700	67036053900	57600	57600	57600	57600	0
124	20240423	175600	67036053900	57600	57600	57600	57600	0
125	20240423	175500	67036053900	57600	57600	57600	57600	0
126	20240423	175400	67036053900	57600	57600	57600	57600	0
127	20240423	175300	67036053900	57600	57600	57600	57600	0
128	20240423	175200	67036053900	57600	57600	57600	57600	0
129	20240423	175100	67036053900	57600	57600	57600	57600	0
130	20240423	175000	67036053900	57600	57600	57600	57600	0
131	20240423	174900	67036053900	57600	57600	57600	57600	0
132	20240423	174800	67036053900	57600	57600	57600	57600	0
133	20240423	174700	67036053900	57600	57600	57600	57600	0
134	20240423	174600	67036053900	57600	57600	57600	57600	0
135	20240423	174500	67036053900	57600	57600	57600	57600	0
136	20240423	174400	67036053900	57600	57600	57600	57600	0
137	20240423	174300	67036053900	57600	57600	57600	57600	0
138	20240423	174200	67036053900	57600	57600	57600	57600	0
139	20240423	174100	67036053900	57600	57600	57600	57600	0
140	20240423	174000	67036053900	57600	57600	57600	57600	0
141	20240423	173900	67036053900	57600	57600	57600	57600	0
142	20240423	173800	67036053900	57600	57600	57600	57600	0
143	20240423	173700	67036053900	57600	57600	57600	57600	0
144	20240423	173600	67036053900	57600	57600	57600	57600	0
145	20240423	173500	67036053900	57600	57600	57600	57600	0
146	20240423	173400	67036053900	57600	57600	57600	57600	0
147	20240423	173300	67036053900	57600	57600	57600	57600	0
148	20240423	173200	67036053900	57600	57600	57600	57600	0
149	20240423	173100	67036053900	57600	57600	57600	57600	0
150	20240423	173000	67036053900	57600	57600	57600	57600	0
151	20240423	172900	67036053900	57600	57600	57600	57600	0
152	20240423	172800	67036053900	57600	57600	57600	57600	122235
153	20240423	172700	67036053900	57600	57600	57600	57600	0
154	20240423	172600	67036053900	57600	57600	57600	57600	0
155	20240423	172500	67036053900	57600	57600	57600	57600	0
156	20240423	172400	67036053900	57600	57600	57600	57600	0
157	20240423	172300	67036053900	57600	57600	57600	57600	0
158	20240423	172200	67036053900	57600	57600	57600	57600	0
159	20240423	172100	67036053900	57600	57600	57600	57600	0
160	20240423	172000	67036053900	57600	57600	57600	57600	0
161	20240423	171900	67036053900	57600	57600	57600	57600	0
162	20240423	171800	67036053900	57600	57600	57600	57600	0
163	20240423	171700	67036053900	57600	57600	57600	57600	0
164	20240423	171600	67036053900	57600	57600	57600	57600	0
165	20240423	171500	67036053900	57600	57600	57600	57600	0
166	20240423	171400	67036053900	57600	57600	57600	57600	0
167	20240423	171300	67036053900	57600	57600	57600	57600	0
168	20240423	171200	67036053900	57600	57600	57600	57600	0
169	20240423	171100	67036053900	57600	57600	57600	57600	0
170	20240423	171000	67036053900	57600	57600	57600	57600	0
171	20240423	170900	67036053900	57600	57600	57600	57600	0
172	20240423	170800	67036053900	57600	57600	57600	57600	0
173	20240423	170700	67036053900	57600	57600	57600	57600	0
174	20240423	170600	67036053900	57600	57600	57600	57600	0
175	20240423	170500	67036053900	57600	57600	57600	57600	0
176	20240423	170400	67036053900	57600	57600	57600	57600	0
177	20240423	170300	67036053900	57600	57600	57600	57600	0
178	20240423	170200	67036053900	57600	57600	57600	57600	0
179	20240423	170100	67036053900	57600	57600	57600	57600	0
180	20240423	170000	67036053900	57600	57600	57600	57600	0
181	20240423	165900	67036053900	57600	57600	57600	57600	0
182	20240423	165800	67036053900	57600	57600	57600	57600	122235
183	20240423	165700	67036053900	57600	57600	57600	57600	0
184	20240423	165600	67036053900	57600	57600	57600	57600	0
185	20240423	165500	67036053900	57600	57600	57600	57600	0
186	20240423	165400	67036053900	57600	57600	57600	57600	0
187	20240423	165300	67036053900	57600	57600	57600	57600	0
188	20240423	165200	67036053900	57600	57600	57600	57600	0
189	20240423	165100	67036053900	57600	57600	57600	57600	0
190	20240423	165000	67036053900	57600	57600	57600	57600	0
191	20240423	164900	67036053900	57600	57600	57600	57600	0
192	20240423	164800	67036053900	57600	57600	57600	57600	0
193	20240423	164700	67036053900	57600	57600	57600	57600	0
194	20240423	164600	67036053900	57600	57600	57600	57600	0
195	20240423	164500	67036053900	57600	57600	57600	57600	0
196	20240423	164400	67036053900	57600	57600	57600	57600	0
197	20240423	164300	67036053900	57600	57600	57600	57600	0
198	20240423	164200	67036053900	57600	57600	57600	57600	0
199	20240423	164100	67036053900	57600	57600	57600	57600	0
200	20240423	164000	67036053900	57600	57600	57600	57600	0
201	20240423	163900	67036053900	57600	57600	57600	57600	0
202	20240423	163800	67036053900	57600	57600	57600	57600	0
203	20240423	163700	67036053900	57600	57600	57600	57600	0
204	20240423	163600	67036053900	57600	57600	57600	57600	0
205	20240423	163500	67036053900	57600	57600	57600	57600	0
206	20240423	163400	67036053900	57600	57600	57600	57600	0
207	20240423	163300	67036053900	57600	57600	57600	57600	0
208	20240423	163200	67036053900	57600	57600	57600	57600	0
209	20240423	163100	67036053900	57600	57600	57600	57600	0
210	20240423	163000	67036053900	57600	57600	57600	57600	0
211	20240423	162900	67036053900	57600	57600	57600	57600	0
212	20240423	162800	67036053900	57600	57600	57600	57600	122235
213	20240423	162700	67036053900	57600	57600	57600	57600	0
214	20240423	162600	67036053900	57600	57600	57600	57600	0
215	20240423	162500	67036053900	57600	57600	57600	57600	0
216	20240423	162400	67036053900	57600	57600	57600	57600	0
217	20240423	162300	67036053900	57600	57600	57600	57600	0
218	20240423	162200	67036053900	57600	57600	57600	57600	0
219	20240423	162100	67036053900	57600	57600	57600	57600	0
220	20240423	162000	67036053900	57600	57600	57600	57600	0
221	20240423	161900	67036053900	57600	57600	57600	57600	0
222	20240423	161800	67036053900	57600	57600	57600	57600	0
223	20240423	161700	67036053900	57600	57600	57600	57600	0
224	20240423	161600	67036053900	57600	57600	57600	57600	0
225	20240423	161500	67036053900	57600	57600	57600	57600	0
226	20240423	161400	67036053900	57600	57600	57600	57600	0
227	20240423	161300	67036053900	57600	57600	57600	57600	0
228	20240423	161200	67036053900	57600	57600	57600	57600	0
229	20240423	161100	67036053900	57600	57600	57600	57600	0
230	20240423	161000	67036053900	57600	57600	57600	57600	0
231	20240423	160900	67036053900	57600	57600	57600	57600	0
232	20240423	160800	67036053900	57600	57600	57600	57600	0
233	20240423	160700	67036053900	57600	57600	57600	57600	0
234	20240423	160600	67036053900	57600	57600	57600	57600	0
235	20240423	160500	67036053900	57600	57600	57600	57600	0
236	20240423	160400	67036053900	57600	57600	57600	57600	0
237	20240423	160300	67036053900	57600	57600	57600	57600	0
238	20240423	160200	67036053900	57600	57600	57600	57600	0
239	20240423	160100	67036053900	57600	57600	57600	57600	0
240	20240423	160000	67036053900	57600	57600	57600	57600	0
241	20240423	155900	67036053900	57600	57600	57600	57600	0
242	20240423	155800	67036053900	57600	57600	57600	57600	122235
243	20240423	155700	67036053900	57600	57600	57600	57600	0
244	20240423	155600	67036053900	57600	57600	57600	57600	0
245	20240423	155500	67036053900	57600	57600	57600	57600	0
246	20240423	155400	67036053900	57600	57600	57600	57600	0
247	20240423	155300	67036053900	57600	57600	57600	57600	0
248	20240423	155200	67036053900	57600	57600	57600	57600	0
249	20240423	155100	67036053900	57600	57600	57600	57600	0
250	20240423	155000	67036053900	57600	57600	57600	57600	0
251	20240423	154900	67036053900	57600	57600	57600	57600	0
252	20240423	154800	67036053900	57600	57600	57600	57600	0
253	20240423	154700	67036053900	57600	57600	57600	57600	0
254	20240423	154600	67036053900	57600	57600	57600	57600	0
255	20240423	154500	67036053900	57600	57600	57600	57600	0
256	20240423	154400	67036053900	57600	57600	57600	57600	0
257	20240423	154300	67036053900	57600	57600	57600	57600	0
258	20240423	154200	67036053900	57600	57600	57600	57600	0
259	20240423	154100	67036053900	57600	57600	57600	57600	0
260	20240423	154000	67036053900	57600	57600	57600	57600	0
261	20240423	153900	67036053900	57600	57600	57600	57600	0
262	20240423	153800	67036053900	57600	57600	57600	57600	0
263	20240423	153700	67036053900	57600	57600	57600	57600	0
264	20240423	153600	67036053900	57600	57600	57600	57600	0
265	20240423	153500	67036053900	57600	57600	57600	57600	0
266	20240423	153400	67036053900	57600	57600	57600	57600	0
267	20240423	153300	67036053900	57600	57600	57600	57600	0
268	20240423	153200	67036053900	57600	57600	57600	57600	0
269	20240423	153100	67036053900	57600	57600	57600	57600	0
270	20240423	153000	67036053900	57600	57600	57600	57600	122235
271	20240423	152900	59995317900	57500	57500	57500	57500	0
272	20240423	152800	59995317900	57500	57500	57500	57500	0
273	20240423	152700	59995317900	57500	57500	57500	57500	0
274	20240423	152600	59995317900	57500	57500	57500	57500	0
275	20240423	152500	59995317900	57500	57500	57500	57500	0
276	20240423	152400	59995317900	57500	57500	57500	57500	0
277	20240423	152300	59995317900	57500	57500	57500	57500	0
278	20240423	152200	59995317900	57500	57500	57500	57500	0
279	20240423	152100	59995317900	57500	57500	57500	57500	0
280	20240423	152000	59995317900	57500	57500	57500	57500	0
281	20240423	151900	59995317900	57500	57500	57500	57300	2390
282	20240423	151800	59858114000	57300	57500	57500	57300	4853
283	20240423	151700	59579531600	57500	57500	57500	57400	4324
284	20240423	151600	59331268700	57500	57400	57500	57400	3105
285	20240423	151500	59152958100	57400	57400	57500	57400	1622
286	20240423	151400	59059802600	57400	57500	57500	57400	756
287	20240423	151300	59016363600	57500	57300	57500	57200	9667
288	20240423	151200	58461907600	57400	57300	57400	57200	4824
289	20240423	151100	58185475000	57300	57300	57400	57300	2536
290	20240423	151000	58040114900	57400	57300	57400	57300	2089
291	20240423	150900	57920340600	57300	57400	57400	57300	3489
292	20240423	150800	57720372700	57400	57300	57400	57300	1096
293	20240423	150700	57657529500	57300	57300	57400	57300	1632
294	20240423	150600	57563928300	57300	57400	57400	57300	1252
295	20240423	150500	57492138100	57400	57300	57500	57200	13949
296	20240423	150400	56692353000	57200	57400	57500	57200	6091
297	20240423	150300	56343061800	57500	57500	57500	57400	1439
298	20240423	150200	56260377200	57500	57400	57500	57400	1433
299	20240423	150100	56178081500	57400	57700	57700	57400	7179
300	20240423	150000	55765167400	57600	57600	57700	57600	1366
301	20240423	145900	55686427200	57700	57700	57700	57600	1518
302	20240423	145800	55598895800	57700	57600	57700	57600	1316
303	20240423	145700	55522986600	57600	57700	57700	57600	860
304	20240423	145600	55473384800	57600	57700	57700	57600	1347
305	20240423	145500	55395710100	57700	57700	57700	57600	778
306	20240423	145400	55350842400	57600	57700	57700	57600	1714
307	20240423	145300	55251957500	57700	57700	57700	57600	1759
308	20240423	145200	55150472300	57700	57600	57700	57600	839
309	20240423	145100	55102085100	57700	57700	57700	57600	1470
310	20240423	145000	55017283900	57700	57700	57700	57600	1176
311	20240423	144900	54949458600	57600	57600	57700	57600	857
312	20240423	144800	54900016400	57700	57700	57700	57600	1261
313	20240423	144700	54827264600	57700	57600	57700	57600	1479
314	20240423	144600	54742023100	57600	57500	57600	57400	7362
315	20240423	144500	54318468100	57500	57600	57600	57400	2893
316	20240423	144400	54152157900	57600	57600	57600	57500	1544
317	20240423	144300	54063281400	57500	57500	57600	57500	3003
318	20240423	144200	53890547600	57600	57600	57600	57500	1705
319	20240423	144100	53792395500	57600	57500	57600	57500	1261
320	20240423	144000	53719846800	57600	57600	57600	57500	759
321	20240423	143900	53676164100	57500	57600	57600	57500	2656
322	20240423	143800	53523379500	57600	57500	57600	57500	1472
323	20240423	143700	53438699900	57600	57600	57600	57500	626
324	20240423	143600	53402660800	57600	57600	57600	57500	670
325	20240423	143500	53364094000	57600	57600	57600	57500	1508
326	20240423	143400	53277328900	57600	57400	57600	57400	9434
327	20240423	143300	52735456900	57400	57600	57600	57400	6814
328	20240423	143200	52343624400	57500	57600	57600	57500	1234
329	20240423	143100	52272579100	57600	57500	57600	57500	502
330	20240423	143000	52243682700	57600	57600	57600	57500	1443
331	20240423	142900	52160611400	57600	57600	57600	57500	1108
332	20240423	142800	52096837800	57600	57600	57600	57500	1242
333	20240423	142700	52025306400	57600	57500	57600	57500	1015
334	20240423	142600	51966891300	57600	57600	57600	57500	1347
335	20240423	142500	51889310600	57600	57500	57600	57500	1201
336	20240423	142400	51820145300	57600	57600	57600	57500	921
337	20240423	142300	51767128100	57600	57500	57600	57500	1115
338	20240423	142200	51702912600	57600	57600	57600	57500	1113
339	20240423	142100	51638861700	57600	57600	57600	57500	1433
340	20240423	142000	51556356600	57600	57600	57600	57500	1170
341	20240423	141900	51489008600	57500	57700	57800	57500	7139
342	20240423	141800	51077523800	57800	57700	57800	57700	1139
343	20240423	141700	51011709300	57800	57700	57800	57700	2623
344	20240423	141600	50860324100	57800	57800	57800	57700	900
345	20240423	141500	50808345300	57800	57800	57800	57700	1318
346	20240423	141400	50732241700	57700	57800	57800	57700	656
347	20240423	141300	50694355800	57800	57800	57800	57700	771
348	20240423	141200	50649823000	57800	57700	57800	57700	1273
349	20240423	141100	50576259300	57800	57700	57800	57700	1236
350	20240423	141000	50504849200	57700	57800	57900	57700	3703
351	20240423	140900	50290935900	57800	57900	57900	57800	1079
352	20240423	140800	50228463200	57900	58000	58000	57800	4934
353	20240423	140700	49942819600	57900	58000	58000	57900	2175
354	20240423	140600	49816691000	58000	58000	58000	57900	385
355	20240423	140500	49794363700	58000	57900	58000	57900	654
356	20240423	140400	49756456200	57900	58000	58000	57900	535
357	20240423	140300	49725439900	58000	58100	58100	57900	1809
358	20240423	140200	49620520600	58100	58000	58100	58000	1377
359	20240423	140100	49540540100	58100	58000	58100	57900	4099
360	20240423	140000	49302776800	57900	58000	58000	57900	1842
361	20240423	135900	49196021700	58000	58000	58000	57900	595
362	20240423	135800	49161526000	58000	58000	58000	57900	1011
363	20240423	135700	49102911900	58000	57900	58000	57800	1639
364	20240423	135600	49007999900	57900	57900	57900	57800	572
365	20240423	135500	48974896400	57900	57800	57900	57800	1433
366	20240423	135400	48891932700	57900	57800	57900	57800	670
367	20240423	135300	48853155400	57900	58000	58000	57800	5938
368	20240423	135200	48509335700	58000	58000	58000	57900	991
369	20240423	135100	48451873900	58000	58000	58000	57900	1322
370	20240423	135000	48375211600	58000	58000	58000	57900	637
371	20240423	134900	48338284000	58000	58000	58000	57900	551
372	20240423	134800	48306327100	57900	58000	58000	57900	1319
373	20240423	134700	48229848900	58000	57900	58000	57900	781
374	20240423	134600	48184568600	58000	58000	58000	57900	965
375	20240423	134500	48128598900	58000	58000	58000	57900	672
376	20240423	134400	48089642400	58000	58000	58000	57900	1143
377	20240423	134300	48023360700	57900	58000	58000	57900	960
378	20240423	134200	47967719500	58000	58000	58000	57800	9577
379	20240423	134100	47413208000	58100	58100	58100	58000	1732
380	20240423	134000	47312641100	58100	58100	58100	58000	831
381	20240423	133900	47264405000	58100	58100	58100	58000	1143
382	20240423	133800	47197999300	58100	58000	58100	58000	2736
383	20240423	133700	47039295400	58000	57900	58000	57900	732
384	20240423	133600	46996873100	58000	58000	58000	57900	766
385	20240423	133500	46952463800	57900	58000	58100	57900	7193
386	20240423	133400	46535499300	58100	58000	58100	58000	1885
387	20240423	133300	46426116300	58100	58100	58100	58000	1044
388	20240423	133200	46365527000	58100	58100	58100	58000	1163
389	20240423	133100	46297982800	58100	58100	58100	58000	326
390	20240423	133000	46279061800	58100	58200	58200	58000	6967
391	20240423	132900	45874493700	58200	58200	58200	58100	392
392	20240423	132800	45851679400	58100	58300	58300	58100	1943
393	20240423	132700	45738736400	58300	58400	58400	58100	6546
394	20240423	132600	45357480000	58400	58400	58400	58300	1608
395	20240423	132500	45263616100	58400	58400	58400	58300	1774
396	20240423	132400	45160029200	58400	58400	58400	58300	642
397	20240423	132300	45122543000	58400	58400	58400	58300	992
398	20240423	132200	45064641100	58300	58400	58400	58300	662
399	20240423	132100	45026003900	58400	58400	58400	58300	1070
400	20240423	132000	44963516100	58400	58400	58400	58300	795
401	20240423	131900	44917124600	58300	58300	58400	58200	3865
402	20240423	131800	44691748900	58200	58300	58300	58200	1382
403	20240423	131700	44611229600	58300	58300	58300	58200	1153
404	20240423	131600	44544077000	58300	58300	58300	58200	521
405	20240423	131500	44513721200	58300	58200	58300	58200	1386
406	20240423	131400	44433005700	58300	58300	58300	58200	1405
407	20240423	131300	44351139800	58300	58300	58300	58200	732
408	20240423	131200	44308483900	58300	58300	58300	58200	2084
409	20240423	131100	44187086000	58300	58300	58300	58200	775
410	20240423	131000	44141907100	58300	58300	58300	58200	784
411	20240423	130900	44096235500	58300	58300	58300	58200	786
412	20240423	130800	44050434300	58300	58300	58300	58200	475
413	20240423	130700	44022750800	58300	58200	58300	58200	1005
414	20240423	130600	43964172300	58200	58300	58400	58200	2544
415	20240423	130500	43815961500	58300	58300	58400	58200	4585
416	20240423	130400	43548655500	58300	58400	58400	58300	4050
417	20240423	130300	43312284000	58400	58300	58400	58200	1341
418	20240423	130200	43234137000	58300	58200	58300	58200	919
419	20240423	130100	43180568900	58300	58400	58500	58300	1867
420	20240423	130000	43071600700	58400	58300	58400	58300	2994
421	20240423	125900	42896824000	58300	58300	58400	58300	468
422	20240423	125800	42869504600	58400	58200	58400	58200	4635
423	20240423	125700	42599051700	58300	58300	58400	58200	2343
424	20240423	125600	42462444800	58300	58400	58400	58300	781
425	20240423	125500	42416848400	58400	58600	58700	58300	8665
426	20240423	125400	41909726900	58600	58600	58700	58600	667
427	20240423	125300	41870582500	58600	58600	58700	58600	1573
428	20240423	125200	41778287500	58700	58600	58700	58500	3189
429	20240423	125100	41591387000	58600	58600	58600	58500	2061
430	20240423	125000	41470613300	58500	58500	58600	58500	1006
431	20240423	124900	41411689900	58500	58500	58600	58500	551
432	20240423	124800	41379418800	58600	58600	58600	58500	1096
433	20240423	124700	41315217500	58500	58500	58600	58500	638
434	20240423	124600	41277854400	58600	58600	58600	58500	2134
435	20240423	124500	41152814300	58600	58600	58600	58500	650
436	20240423	124400	41114736400	58500	58500	58600	58500	1723
437	20240423	124300	41013851800	58600	58600	58600	58500	764
438	20240423	124200	40969100100	58500	58500	58600	58500	630
439	20240423	124100	40932189600	58500	58600	58600	58500	612
440	20240423	124000	40896341600	58600	58600	58600	58500	1012
441	20240423	123900	40837059200	58600	58600	58600	58500	806
442	20240423	123800	40789834300	58500	58600	58600	58500	699
443	20240423	123700	40748893300	58600	58600	58600	58500	764
444	20240423	123600	40704131000	58600	58600	58600	58500	746
445	20240423	123500	40660427500	58500	58600	58600	58500	1089
446	20240423	123400	40596644300	58600	58600	58600	58500	975
447	20240423	123300	40539510100	58600	58500	58600	58500	816
448	20240423	123200	40491735000	58500	58500	58600	58500	508
449	20240423	123100	40461986100	58500	58600	58600	58500	1651
450	20240423	123000	40365362000	58600	58500	58600	58400	2011
451	20240423	122900	40247729300	58400	58500	58500	58400	923
452	20240423	122800	40193745300	58500	58500	58500	58400	994
453	20240423	122700	40135604700	58500	58500	58500	58400	969
454	20240423	122600	40078938400	58400	58500	58500	58400	814
455	20240423	122500	40031330800	58500	58400	58500	58400	1155
456	20240423	122400	39963785700	58400	58400	58500	58400	2399
457	20240423	122300	39823459300	58500	58600	58700	58400	5246
458	20240423	122200	39516334500	58700	58700	58700	58600	1012
459	20240423	122100	39457002000	58600	58700	58700	58600	960
460	20240423	122000	39400710300	58600	58600	58700	58600	2125
461	20240423	121900	39276139000	58600	58600	58600	58500	878
462	20240423	121800	39224732100	58600	58600	58600	58500	503
463	20240423	121700	39195266100	58500	58600	58600	58500	862
464	20240423	121600	39144762500	58600	58600	58600	58500	996
465	20240423	121500	39086422100	58500	58700	58700	58500	5029
466	20240423	121400	38791692700	58600	58700	58700	58600	757
467	20240423	121300	38747257600	58700	58700	58700	58600	1276
468	20240423	121200	38672391700	58700	58500	58700	58400	2324
469	20240423	121100	38536274000	58400	58500	58500	58400	1564
470	20240423	121000	38444796700	58500	58300	58500	58300	1676
471	20240423	120900	38346902800	58400	58400	58400	58300	963
472	20240423	120800	38290674700	58400	58400	58400	58300	847
473	20240423	120700	38241249100	58400	58400	58400	58300	1062
474	20240423	120600	38179248000	58300	58400	58400	58300	617
475	20240423	120500	38143228100	58300	58500	58500	58300	2589
476	20240423	120400	37992014700	58500	58500	58500	58400	1274
477	20240423	120300	37917491400	58500	58500	58600	58500	2655
478	20240423	120200	37762164200	58500	58600	58600	58500	953
479	20240423	120100	37706343800	58600	58500	58600	58500	2426
480	20240423	120000	37564358000	58600	58500	58600	58500	1040
481	20240423	115900	37503424000	58500	58800	58800	58500	6144
482	20240423	115800	37142754000	58800	58800	58800	58700	861
483	20240423	115700	37092142000	58800	58700	58800	58700	1313
484	20240423	115600	37014971200	58700	58800	58800	58700	1007
485	20240423	115500	36955824600	58800	58800	58800	58700	1084
486	20240423	115400	36892133900	58800	58800	58800	58700	1130
487	20240423	115300	36825693600	58700	58800	58800	58700	1002
488	20240423	115200	36766818100	58700	58800	58800	58700	2495
489	20240423	115100	36620232400	58800	58800	58800	58700	1415
490	20240423	115000	36537092700	58800	58700	58800	58700	1407
491	20240423	114900	36454374100	58700	58800	58800	58700	816
492	20240423	114800	36406406700	58800	58700	58800	58700	1535
493	20240423	114700	36316181400	58700	58700	58800	58700	1386
494	20240423	114600	36234783500	58700	58900	58900	58700	5179
495	20240423	114500	35930234200	58900	58800	58900	58800	1299
496	20240423	114400	35853742900	58900	58900	58900	58800	768
497	20240423	114300	35808528800	58900	58800	58900	58800	4617
498	20240423	114200	35536944600	58800	58800	58800	58700	922
499	20240423	114100	35482762600	58700	58800	58800	58700	478
500	20240423	114000	35454657800	58800	58800	58800	58700	1137
501	20240423	113900	35387831700	58700	58800	58800	58700	1141
502	20240423	113800	35320767800	58800	58800	58800	58700	2691
503	20240423	113700	35162556300	58800	58700	58800	58700	3330
504	20240423	113600	34966779500	58800	58800	58800	58700	2059
505	20240423	113500	34845737000	58800	58800	58800	58700	1585
506	20240423	113400	34752635400	58700	58800	58800	58700	1683
507	20240423	113300	34653693400	58800	58700	58800	58700	743
508	20240423	113200	34610025500	58800	58800	58800	58700	2050
509	20240423	113100	34489515700	58700	58700	58800	58600	10208
510	20240423	113000	33890225400	58700	58700	58700	58600	1668
511	20240423	112900	33792324800	58700	58600	58700	58500	4888
512	20240423	112800	33505723400	58500	58700	58700	58500	1950
513	20240423	112700	33391490200	58600	58700	58700	58600	1029
514	20240423	112600	33331144500	58600	58600	58800	58600	2527
515	20240423	112500	33182984500	58800	58700	58800	58600	9946
516	20240423	112400	32599133600	58700	58400	58700	58400	9447
517	20240423	112300	32046110600	58400	58300	58400	58200	2727
518	20240423	112200	31887076700	58300	58300	58300	58200	1541
519	20240423	112100	31797257200	58300	58300	58300	58200	1306
520	20240423	112000	31721137600	58300	58200	58300	58200	964
521	20240423	111900	31664963800	58300	58300	58300	58200	979
522	20240423	111800	31607908000	58300	58300	58300	58200	960
523	20240423	111700	31551949000	58200	58200	58300	58100	1807
524	20240423	111600	31446728900	58200	58200	58200	58100	1304
525	20240423	111500	31370858500	58200	58100	58200	58100	1361
526	20240423	111400	31291664100	58100	58200	58200	58100	1056
527	20240423	111300	31230222100	58100	58100	58200	58000	2563
528	20240423	111200	31081277900	58100	58000	58100	58000	1067
529	20240423	111100	31019320800	58000	58000	58100	57900	3003
530	20240423	111000	30845059500	58000	58000	58000	57900	1484
531	20240423	110900	30758998100	58000	57900	58000	57900	1079
532	20240423	110800	30696468800	57900	57900	58000	57900	795
533	20240423	110700	30650368600	58000	58000	58000	57900	746
534	20240423	110600	30607106700	58000	57900	58000	57900	1739
535	20240423	110500	30506262400	58000	58000	58000	57900	745
536	20240423	110400	30463080200	58000	57900	58000	57800	1675
537	20240423	110300	30366087700	57900	57800	57900	57800	1666
538	20240423	110200	30269750600	57700	57700	57800	57700	623
539	20240423	110100	30233760000	57800	57700	57800	57600	3111
540	20240423	110000	30054370500	57700	57900	57900	57700	1850
541	20240423	105900	29947439300	57800	57600	57900	57600	5551
542	20240423	105800	29626670200	57600	57700	57700	57600	1919
543	20240423	105700	29516042400	57700	57900	57900	57600	5083
544	20240423	105600	29222572000	57800	57900	57900	57800	1091
545	20240423	105500	29159442800	57900	57800	57900	57700	2180
546	20240423	105400	29033442100	57800	57800	57800	57700	2114
547	20240423	105300	28911331500	57800	57600	57800	57600	2580
548	20240423	105200	28762447300	57600	58000	58000	57600	15762
549	20240423	105100	27851016500	58100	58200	58200	58000	2187
550	20240423	105000	27723942200	58200	58000	58200	58000	1659
551	20240423	104900	27627530100	58100	58100	58100	58000	1087
552	20240423	104800	27564401300	58000	58200	58200	58000	3448
553	20240423	104700	27364021700	58200	58100	58200	58100	1572
554	20240423	104600	27272538300	58200	58200	58200	58100	1813
555	20240423	104500	27167037000	58200	58100	58200	58100	1781
556	20240423	104400	27063401000	58100	58100	58200	58100	858
557	20240423	104300	27013478900	58200	58200	58200	58100	1086
558	20240423	104200	26950280800	58200	58100	58200	58100	1512
559	20240423	104100	26862376500	58100	58300	58300	58000	2773
560	20240423	104000	26701022800	58300	58200	58300	58200	1415
561	20240423	103900	26618603400	58200	58200	58200	58100	1153
562	20240423	103800	26551518700	58200	58100	58200	58100	1486
563	20240423	103700	26465059500	58200	58100	58300	58000	4546
564	20240423	103600	26200823200	58200	58200	58200	58100	1043
565	20240423	103500	26140130200	58300	58200	58300	58100	3548
566	20240423	103400	25933663200	58200	58200	58200	58100	883
567	20240423	103300	25882273900	58200	58200	58200	58100	2294
568	20240423	103200	25748769200	58200	58200	58200	58100	1304
569	20240423	103100	25672910900	58200	58100	58200	58100	1205
570	20240423	103000	25602876700	58100	58100	58100	58000	1255
571	20240423	102900	25529987500	58100	58100	58100	58000	1853
572	20240423	102800	25422378400	58000	58100	58100	58000	2333
573	20240423	102700	25286866700	58100	58100	58100	58000	732
574	20240423	102600	25244359400	58100	58200	58200	58000	3219
575	20240423	102500	25057340300	58200	58200	58200	58100	1244
576	20240423	102400	24984958000	58100	58300	58300	58100	3359
577	20240423	102300	24789312900	58400	58300	58400	58300	2488
578	20240423	102200	24644177300	58300	58300	58300	58200	1349
579	20240423	102100	24565548300	58300	58300	58300	58200	1983
580	20240423	102000	24449980200	58300	58200	58300	58100	1787
581	20240423	101900	24345968800	58200	58100	58200	58000	2299
582	20240423	101800	24212374200	58000	58100	58100	58000	906
583	20240423	101700	24159783000	58100	57900	58100	57900	2322
584	20240423	101600	24025115800	57900	57900	58000	57900	1148
585	20240423	101500	23958567900	57900	58100	58100	57900	3180
586	20240423	101400	23774183200	58100	58000	58100	57900	3207
587	20240423	101300	23588135600	58000	58200	58200	57900	6369
588	20240423	101200	23218386100	58200	58200	58200	58100	1407
589	20240423	101100	23136529600	58200	58200	58200	58100	468
590	20240423	101000	23109306600	58200	58200	58200	58100	1313
591	20240423	100900	23032914300	58100	58200	58200	58100	513
592	20240423	100800	23003060400	58200	58100	58200	58000	3518
593	20240423	100700	22798487300	58100	58200	58200	58000	5221
594	20240423	100600	22495356400	58200	58200	58300	58000	5085
595	20240423	100500	22199591600	58200	58100	58200	58000	3222
596	20240423	100400	22012445700	58100	58100	58100	58000	514
597	20240423	100300	21982598200	58100	58000	58100	57900	1543
598	20240423	100200	21893085700	57900	58000	58000	57900	2029
599	20240423	100100	21775456300	58000	57900	58000	57900	1439
600	20240423	100000	21692029800	58000	58200	58200	57900	6965
601	20240423	095900	21287640700	58200	58200	58200	58100	930
602	20240423	095800	21233545400	58100	58200	58200	58100	821
603	20240423	095700	21185803500	58100	58300	58300	58100	3136
604	20240423	095600	21003405900	58100	58200	58300	58100	6620
605	20240423	095500	20618004500	58200	58300	58300	58200	6698
606	20240423	095400	20228113700	58200	58300	58300	58200	1237
607	20240423	095300	20156004900	58200	58500	58500	58100	6520
608	20240423	095200	19775587200	58500	58500	58600	58400	2356
609	20240423	095100	19637767000	58500	58500	58600	58400	4578
610	20240423	095000	19369946000	58700	58500	58700	58500	7015
611	20240423	094900	18958800500	58500	58500	58500	58400	2677
612	20240423	094800	18802211000	58400	58200	58500	58100	5174
613	20240423	094700	18500549700	58200	58300	58300	58100	4754
614	20240423	094600	18223792400	58300	58400	58500	58100	8861
615	20240423	094500	17707424500	58500	58500	58500	58300	4699
616	20240423	094400	17432833300	58500	58500	58500	58300	4703
617	20240423	094300	17158151800	58500	58600	58700	58500	6255
618	20240423	094200	16791867900	58700	58700	58800	58500	7297
619	20240423	094100	16363865100	58700	58800	58800	58500	8518
620	20240423	094000	15864149600	58800	58800	58800	58700	2618
621	20240423	093900	15710249000	58800	58800	58800	58700	5036
622	20240423	093800	15414335700	58800	58700	58800	58600	5923
623	20240423	093700	15066262600	58700	58600	58800	58500	9313
624	20240423	093600	14520384400	58700	58600	58800	58600	5374
625	20240423	093500	14204903300	58700	58600	58700	58600	3365
626	20240423	093400	14007490500	58600	58600	58600	58500	1981
627	20240423	093300	13891416100	58600	58500	58600	58400	2666
628	20240423	093200	13735378000	58500	58500	58600	58400	4928
629	20240423	093100	13447130500	58400	58400	58500	58300	5724
630	20240423	093000	13112630700	58500	58500	58600	58400	5372
631	20240423	092900	12798351700	58400	58500	58700	58400	6977
632	20240423	092800	12390661500	58600	58600	58600	58500	6455
633	20240423	092700	12012779700	58500	58500	58600	58400	6473
634	20240423	092600	11633983800	58500	58400	58600	58400	6254
635	20240423	092500	11267994400	58500	58300	58500	58200	8262
636	20240423	092400	10785379900	58200	58200	58300	58000	9419
637	20240423	092300	10237003500	58100	58100	58200	58000	5046
638	20240423	092200	9943896100	58100	58000	58100	58000	1385
639	20240423	092100	9863480400	58000	58000	58100	57900	4272
640	20240423	092000	9615704200	57900	57800	57900	57700	6205
641	20240423	091900	9256865800	57800	57900	58000	57700	6144
642	20240423	091800	8901325300	57900	57800	58000	57800	9503
643	20240423	091700	8350844100	57800	57700	57800	57700	4131
644	20240423	091600	8112283500	57800	57700	57800	57700	1191
645	20240423	091500	8043489900	57800	57900	57900	57700	5493
646	20240423	091400	7726005900	57800	58000	58000	57800	3781
647	20240423	091300	7506938700	58000	57900	58100	57900	3388
648	20240423	091200	7310465900	58000	57700	58000	57700	3651
649	20240423	091100	7099009000	57700	58000	58100	57600	12568
650	20240423	091000	6371436500	58000	57800	58000	57700	5930
651	20240423	090900	6028214100	57800	57800	57900	57700	2188
652	20240423	090800	5901775500	57700	57600	57900	57500	8436
653	20240423	090700	5414692100	57600	57700	57800	57500	5493
654	20240423	090600	5098044900	57700	57800	57800	57500	11727
655	20240423	090500	4421800400	57800	57800	57800	57600	2416
656	20240423	090400	4282464900	57600	57500	57800	57200	13379
657	20240423	090300	3513270500	57500	57300	57600	57200	8905
658	20240423	090200	3002101600	57400	57400	57600	57300	3739
659	20240423	090100	2787407000	57500	57500	57500	57200	5500
660	20240423	090000	2471855200	57400	58000	58000	57400	42709