KissMeData/338840/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	211600	978480550	9770	9770	9770	9770	978
3	20240423	211500	978480550	9770	9770	9770	9770	0
4	20240423	211400	978480550	9770	9770	9770	9770	0
5	20240423	211300	978480550	9770	9770	9770	9770	0
6	20240423	211200	978480550	9770	9770	9770	9770	0
7	20240423	211100	978480550	9770	9770	9770	9770	0
8	20240423	211000	978480550	9770	9770	9770	9770	0
9	20240423	210900	978480550	9770	9770	9770	9770	0
10	20240423	210800	978480550	9770	9770	9770	9770	0
11	20240423	210700	978480550	9770	9770	9770	9770	0
12	20240423	210600	978480550	9770	9770	9770	9770	0
13	20240423	210500	978480550	9770	9770	9770	9770	0
14	20240423	210400	978480550	9770	9770	9770	9770	0
15	20240423	210300	978480550	9770	9770	9770	9770	0
16	20240423	210200	978480550	9770	9770	9770	9770	0
17	20240423	210100	978480550	9770	9770	9770	9770	0
18	20240423	210000	978480550	9770	9770	9770	9770	0
19	20240423	205900	978480550	9770	9770	9770	9770	0
20	20240423	205800	978480550	9770	9770	9770	9770	0
21	20240423	205700	978480550	9770	9770	9770	9770	0
22	20240423	205600	978480550	9770	9770	9770	9770	0
23	20240423	205500	978480550	9770	9770	9770	9770	0
24	20240423	205400	978480550	9770	9770	9770	9770	0
25	20240423	205300	978480550	9770	9770	9770	9770	0
26	20240423	205200	978480550	9770	9770	9770	9770	0
27	20240423	205100	978480550	9770	9770	9770	9770	0
28	20240423	205000	978480550	9770	9770	9770	9770	0
29	20240423	204900	978480550	9770	9770	9770	9770	0
30	20240423	204800	978480550	9770	9770	9770	9770	0
31	20240423	204700	978480550	9770	9770	9770	9770	0
32	20240423	204600	978480550	9770	9770	9770	9770	978
33	20240423	204500	978480550	9770	9770	9770	9770	0
34	20240423	204400	978480550	9770	9770	9770	9770	0
35	20240423	204300	978480550	9770	9770	9770	9770	0
36	20240423	204200	978480550	9770	9770	9770	9770	0
37	20240423	204100	978480550	9770	9770	9770	9770	0
38	20240423	204000	978480550	9770	9770	9770	9770	0
39	20240423	203900	978480550	9770	9770	9770	9770	0
40	20240423	203800	978480550	9770	9770	9770	9770	0
41	20240423	203700	978480550	9770	9770	9770	9770	0
42	20240423	203600	978480550	9770	9770	9770	9770	0
43	20240423	203500	978480550	9770	9770	9770	9770	0
44	20240423	203400	978480550	9770	9770	9770	9770	0
45	20240423	203300	978480550	9770	9770	9770	9770	0
46	20240423	203200	978480550	9770	9770	9770	9770	0
47	20240423	203100	978480550	9770	9770	9770	9770	0
48	20240423	203000	978480550	9770	9770	9770	9770	0
49	20240423	202900	978480550	9770	9770	9770	9770	0
50	20240423	202800	978480550	9770	9770	9770	9770	0
51	20240423	202700	978480550	9770	9770	9770	9770	0
52	20240423	202600	978480550	9770	9770	9770	9770	0
53	20240423	202500	978480550	9770	9770	9770	9770	0
54	20240423	202400	978480550	9770	9770	9770	9770	0
55	20240423	202300	978480550	9770	9770	9770	9770	0
56	20240423	202200	978480550	9770	9770	9770	9770	0
57	20240423	202100	978480550	9770	9770	9770	9770	0
58	20240423	202000	978480550	9770	9770	9770	9770	0
59	20240423	201900	978480550	9770	9770	9770	9770	0
60	20240423	201800	978480550	9770	9770	9770	9770	0
61	20240423	201700	978480550	9770	9770	9770	9770	0
62	20240423	201600	978480550	9770	9770	9770	9770	978
63	20240423	201500	978480550	9770	9770	9770	9770	0
64	20240423	201400	978480550	9770	9770	9770	9770	0
65	20240423	201300	978480550	9770	9770	9770	9770	0
66	20240423	201200	978480550	9770	9770	9770	9770	0
67	20240423	201100	978480550	9770	9770	9770	9770	0
68	20240423	201000	978480550	9770	9770	9770	9770	0
69	20240423	200900	978480550	9770	9770	9770	9770	0
70	20240423	200800	978480550	9770	9770	9770	9770	0
71	20240423	200700	978480550	9770	9770	9770	9770	0
72	20240423	200600	978480550	9770	9770	9770	9770	0
73	20240423	200500	978480550	9770	9770	9770	9770	0
74	20240423	200400	978480550	9770	9770	9770	9770	0
75	20240423	200300	978480550	9770	9770	9770	9770	0
76	20240423	200200	978480550	9770	9770	9770	9770	0
77	20240423	200100	978480550	9770	9770	9770	9770	0
78	20240423	200000	978480550	9770	9770	9770	9770	0
79	20240423	195900	978480550	9770	9770	9770	9770	0
80	20240423	195800	978480550	9770	9770	9770	9770	0
81	20240423	195700	978480550	9770	9770	9770	9770	0
82	20240423	195600	978480550	9770	9770	9770	9770	0
83	20240423	195500	978480550	9770	9770	9770	9770	0
84	20240423	195400	978480550	9770	9770	9770	9770	0
85	20240423	195300	978480550	9770	9770	9770	9770	0
86	20240423	195200	978480550	9770	9770	9770	9770	0
87	20240423	195100	978480550	9770	9770	9770	9770	0
88	20240423	195000	978480550	9770	9770	9770	9770	0
89	20240423	194900	978480550	9770	9770	9770	9770	0
90	20240423	194800	978480550	9770	9770	9770	9770	0
91	20240423	194700	978480550	9770	9770	9770	9770	0
92	20240423	194600	978480550	9770	9770	9770	9770	978
93	20240423	194500	978480550	9770	9770	9770	9770	0
94	20240423	194400	978480550	9770	9770	9770	9770	0
95	20240423	194300	978480550	9770	9770	9770	9770	0
96	20240423	194200	978480550	9770	9770	9770	9770	0
97	20240423	194100	978480550	9770	9770	9770	9770	0
98	20240423	194000	978480550	9770	9770	9770	9770	0
99	20240423	193900	978480550	9770	9770	9770	9770	0
100	20240423	193800	978480550	9770	9770	9770	9770	0
101	20240423	193700	978480550	9770	9770	9770	9770	0
102	20240423	193600	978480550	9770	9770	9770	9770	0
103	20240423	193500	978480550	9770	9770	9770	9770	0
104	20240423	193400	978480550	9770	9770	9770	9770	0
105	20240423	193300	978480550	9770	9770	9770	9770	0
106	20240423	193200	978480550	9770	9770	9770	9770	0
107	20240423	193100	978480550	9770	9770	9770	9770	0
108	20240423	193000	978480550	9770	9770	9770	9770	0
109	20240423	192900	978480550	9770	9770	9770	9770	0
110	20240423	192800	978480550	9770	9770	9770	9770	0
111	20240423	192700	978480550	9770	9770	9770	9770	0
112	20240423	192600	978480550	9770	9770	9770	9770	0
113	20240423	192500	978480550	9770	9770	9770	9770	0
114	20240423	192400	978480550	9770	9770	9770	9770	0
115	20240423	192300	978480550	9770	9770	9770	9770	0
116	20240423	192200	978480550	9770	9770	9770	9770	0
117	20240423	192100	978480550	9770	9770	9770	9770	0
118	20240423	192000	978480550	9770	9770	9770	9770	0
119	20240423	191900	978480550	9770	9770	9770	9770	0
120	20240423	191800	978480550	9770	9770	9770	9770	0
121	20240423	191700	978480550	9770	9770	9770	9770	0
122	20240423	191600	978480550	9770	9770	9770	9770	978
123	20240423	191500	978480550	9770	9770	9770	9770	0
124	20240423	191400	978480550	9770	9770	9770	9770	0
125	20240423	191300	978480550	9770	9770	9770	9770	0
126	20240423	191200	978480550	9770	9770	9770	9770	0
127	20240423	191100	978480550	9770	9770	9770	9770	0
128	20240423	191000	978480550	9770	9770	9770	9770	0
129	20240423	190900	978480550	9770	9770	9770	9770	0
130	20240423	190800	978480550	9770	9770	9770	9770	0
131	20240423	190700	978480550	9770	9770	9770	9770	0
132	20240423	190600	978480550	9770	9770	9770	9770	0
133	20240423	190500	978480550	9770	9770	9770	9770	0
134	20240423	190400	978480550	9770	9770	9770	9770	0
135	20240423	190300	978480550	9770	9770	9770	9770	0
136	20240423	190200	978480550	9770	9770	9770	9770	0
137	20240423	190100	978480550	9770	9770	9770	9770	0
138	20240423	190000	978480550	9770	9770	9770	9770	0
139	20240423	185900	978480550	9770	9770	9770	9770	0
140	20240423	185800	978480550	9770	9770	9770	9770	0
141	20240423	185700	978480550	9770	9770	9770	9770	0
142	20240423	185600	978480550	9770	9770	9770	9770	0
143	20240423	185500	978480550	9770	9770	9770	9770	0
144	20240423	185400	978480550	9770	9770	9770	9770	0
145	20240423	185300	978480550	9770	9770	9770	9770	0
146	20240423	185200	978480550	9770	9770	9770	9770	0
147	20240423	185100	978480550	9770	9770	9770	9770	0
148	20240423	185000	978480550	9770	9770	9770	9770	0
149	20240423	184900	978480550	9770	9770	9770	9770	0
150	20240423	184800	978480550	9770	9770	9770	9770	0
151	20240423	184700	978480550	9770	9770	9770	9770	0
152	20240423	184600	978480550	9770	9770	9770	9770	978
153	20240423	184500	978480550	9770	9770	9770	9770	0
154	20240423	184400	978480550	9770	9770	9770	9770	0
155	20240423	184300	978480550	9770	9770	9770	9770	0
156	20240423	184200	978480550	9770	9770	9770	9770	0
157	20240423	184100	978480550	9770	9770	9770	9770	0
158	20240423	184000	978480550	9770	9770	9770	9770	0
159	20240423	183900	978480550	9770	9770	9770	9770	0
160	20240423	183800	978480550	9770	9770	9770	9770	0
161	20240423	183700	978480550	9770	9770	9770	9770	0
162	20240423	183600	978480550	9770	9770	9770	9770	0
163	20240423	183500	978480550	9770	9770	9770	9770	0
164	20240423	183400	978480550	9770	9770	9770	9770	0
165	20240423	183300	978480550	9770	9770	9770	9770	0
166	20240423	183200	978480550	9770	9770	9770	9770	0
167	20240423	183100	978480550	9770	9770	9770	9770	0
168	20240423	183000	978480550	9770	9770	9770	9770	0
169	20240423	182900	978480550	9770	9770	9770	9770	0
170	20240423	182800	978480550	9770	9770	9770	9770	0
171	20240423	182700	978480550	9770	9770	9770	9770	0
172	20240423	182600	978480550	9770	9770	9770	9770	0
173	20240423	182500	978480550	9770	9770	9770	9770	0
174	20240423	182400	978480550	9770	9770	9770	9770	0
175	20240423	182300	978480550	9770	9770	9770	9770	0
176	20240423	182200	978480550	9770	9770	9770	9770	0
177	20240423	182100	978480550	9770	9770	9770	9770	0
178	20240423	182000	978480550	9770	9770	9770	9770	0
179	20240423	181900	978480550	9770	9770	9770	9770	0
180	20240423	181800	978480550	9770	9770	9770	9770	0
181	20240423	181700	978480550	9770	9770	9770	9770	0
182	20240423	181600	978480550	9770	9770	9770	9770	978
183	20240423	181500	978480550	9770	9770	9770	9770	0
184	20240423	181400	978480550	9770	9770	9770	9770	0
185	20240423	181300	978480550	9770	9770	9770	9770	0
186	20240423	181200	978480550	9770	9770	9770	9770	0
187	20240423	181100	978480550	9770	9770	9770	9770	0
188	20240423	181000	978480550	9770	9770	9770	9770	0
189	20240423	180900	978480550	9770	9770	9770	9770	0
190	20240423	180800	978480550	9770	9770	9770	9770	0
191	20240423	180700	978480550	9770	9770	9770	9770	0
192	20240423	180600	978480550	9770	9770	9770	9770	0
193	20240423	180500	978480550	9770	9770	9770	9770	0
194	20240423	180400	978480550	9770	9770	9770	9770	0
195	20240423	180300	978480550	9770	9770	9770	9770	0
196	20240423	180200	978480550	9770	9770	9770	9770	0
197	20240423	180100	978480550	9770	9770	9770	9770	0
198	20240423	180000	978480550	9770	9770	9770	9770	0
199	20240423	175900	978480550	9770	9770	9770	9770	0
200	20240423	175800	978480550	9770	9770	9770	9770	0
201	20240423	175700	978480550	9770	9770	9770	9770	0
202	20240423	175600	978480550	9770	9770	9770	9770	0
203	20240423	175500	978480550	9770	9770	9770	9770	0
204	20240423	175400	978480550	9770	9770	9770	9770	0
205	20240423	175300	978480550	9770	9770	9770	9770	0
206	20240423	175200	978480550	9770	9770	9770	9770	0
207	20240423	175100	978480550	9770	9770	9770	9770	0
208	20240423	175000	978480550	9770	9770	9770	9770	0
209	20240423	174900	978480550	9770	9770	9770	9770	0
210	20240423	174800	978480550	9770	9770	9770	9770	0
211	20240423	174700	978480550	9770	9770	9770	9770	0
212	20240423	174600	978480550	9770	9770	9770	9770	978
213	20240423	174500	978480550	9770	9770	9770	9770	0
214	20240423	174400	978480550	9770	9770	9770	9770	0
215	20240423	174300	978480550	9770	9770	9770	9770	0
216	20240423	174200	978480550	9770	9770	9770	9770	0
217	20240423	174100	978480550	9770	9770	9770	9770	0
218	20240423	174000	978480550	9770	9770	9770	9770	0
219	20240423	173900	978480550	9770	9770	9770	9770	0
220	20240423	173800	978480550	9770	9770	9770	9770	0
221	20240423	173700	978480550	9770	9770	9770	9770	0
222	20240423	173600	978480550	9770	9770	9770	9770	0
223	20240423	173500	978480550	9770	9770	9770	9770	0
224	20240423	173400	978480550	9770	9770	9770	9770	0
225	20240423	173300	978480550	9770	9770	9770	9770	0
226	20240423	173200	978480550	9770	9770	9770	9770	0
227	20240423	173100	978480550	9770	9770	9770	9770	0
228	20240423	173000	978480550	9770	9770	9770	9770	0
229	20240423	172900	978480550	9770	9770	9770	9770	0
230	20240423	172800	978480550	9770	9770	9770	9770	0
231	20240423	172700	978480550	9770	9770	9770	9770	0
232	20240423	172600	978480550	9770	9770	9770	9770	0
233	20240423	172500	978480550	9770	9770	9770	9770	0
234	20240423	172400	978480550	9770	9770	9770	9770	0
235	20240423	172300	978480550	9770	9770	9770	9770	0
236	20240423	172200	978480550	9770	9770	9770	9770	0
237	20240423	172100	978480550	9770	9770	9770	9770	0
238	20240423	172000	978480550	9770	9770	9770	9770	0
239	20240423	171900	978480550	9770	9770	9770	9770	0
240	20240423	171800	978480550	9770	9770	9770	9770	0
241	20240423	171700	978480550	9770	9770	9770	9770	0
242	20240423	171600	978480550	9770	9770	9770	9770	978
243	20240423	171500	978480550	9770	9770	9770	9770	0
244	20240423	171400	978480550	9770	9770	9770	9770	0
245	20240423	171300	978480550	9770	9770	9770	9770	0
246	20240423	171200	978480550	9770	9770	9770	9770	0
247	20240423	171100	978480550	9770	9770	9770	9770	0
248	20240423	171000	978480550	9770	9770	9770	9770	0
249	20240423	170900	978480550	9770	9770	9770	9770	0
250	20240423	170800	978480550	9770	9770	9770	9770	0
251	20240423	170700	978480550	9770	9770	9770	9770	0
252	20240423	170600	978480550	9770	9770	9770	9770	0
253	20240423	170500	978480550	9770	9770	9770	9770	0
254	20240423	170400	978480550	9770	9770	9770	9770	0
255	20240423	170300	978480550	9770	9770	9770	9770	0
256	20240423	170200	978480550	9770	9770	9770	9770	0
257	20240423	170100	978480550	9770	9770	9770	9770	0
258	20240423	170000	978480550	9770	9770	9770	9770	0
259	20240423	165900	978480550	9770	9770	9770	9770	0
260	20240423	165800	978480550	9770	9770	9770	9770	0
261	20240423	165700	978480550	9770	9770	9770	9770	0
262	20240423	165600	978480550	9770	9770	9770	9770	0
263	20240423	165500	978480550	9770	9770	9770	9770	0
264	20240423	165400	978480550	9770	9770	9770	9770	0
265	20240423	165300	978480550	9770	9770	9770	9770	0
266	20240423	165200	978480550	9770	9770	9770	9770	0
267	20240423	165100	978480550	9770	9770	9770	9770	0
268	20240423	165000	978480550	9770	9770	9770	9770	0
269	20240423	164900	978480550	9770	9770	9770	9770	0
270	20240423	164800	978480550	9770	9770	9770	9770	0
271	20240423	164700	978480550	9770	9770	9770	9770	0
272	20240423	164600	978480550	9770	9770	9770	9770	978
273	20240423	164500	978480550	9770	9770	9770	9770	0
274	20240423	164400	978480550	9770	9770	9770	9770	0
275	20240423	164300	978480550	9770	9770	9770	9770	0
276	20240423	164200	978480550	9770	9770	9770	9770	0
277	20240423	164100	978480550	9770	9770	9770	9770	0
278	20240423	164000	978480550	9770	9770	9770	9770	0
279	20240423	163900	978480550	9770	9770	9770	9770	0
280	20240423	163800	978480550	9770	9770	9770	9770	0
281	20240423	163700	978480550	9770	9770	9770	9770	0
282	20240423	163600	978480550	9770	9770	9770	9770	0
283	20240423	163500	978480550	9770	9770	9770	9770	0
284	20240423	163400	978480550	9770	9770	9770	9770	0
285	20240423	163300	978480550	9770	9770	9770	9770	0
286	20240423	163200	978480550	9770	9770	9770	9770	0
287	20240423	163100	978480550	9770	9770	9770	9770	0
288	20240423	163000	978480550	9770	9770	9770	9770	0
289	20240423	162900	978480550	9770	9770	9770	9770	0
290	20240423	162800	978480550	9770	9770	9770	9770	0
291	20240423	162700	978480550	9770	9770	9770	9770	0
292	20240423	162600	978480550	9770	9770	9770	9770	0
293	20240423	162500	978480550	9770	9770	9770	9770	0
294	20240423	162400	978480550	9770	9770	9770	9770	0
295	20240423	162300	978480550	9770	9770	9770	9770	0
296	20240423	162200	978480550	9770	9770	9770	9770	0
297	20240423	162100	978480550	9770	9770	9770	9770	0
298	20240423	162000	978480550	9770	9770	9770	9770	0
299	20240423	161900	978480550	9770	9770	9770	9770	0
300	20240423	161800	978480550	9770	9770	9770	9770	0
301	20240423	161700	978480550	9770	9770	9770	9770	0
302	20240423	161600	978480550	9770	9770	9770	9770	978
303	20240423	161500	978480550	9770	9770	9770	9770	0
304	20240423	161400	978480550	9770	9770	9770	9770	0
305	20240423	161300	978480550	9770	9770	9770	9770	0
306	20240423	161200	978480550	9770	9770	9770	9770	0
307	20240423	161100	978480550	9770	9770	9770	9770	0
308	20240423	161000	978480550	9770	9770	9770	9770	0
309	20240423	160900	978480550	9770	9770	9770	9770	0
310	20240423	160800	978480550	9770	9770	9770	9770	0
311	20240423	160700	978480550	9770	9770	9770	9770	0
312	20240423	160600	978480550	9770	9770	9770	9770	0
313	20240423	160500	978480550	9770	9770	9770	9770	0
314	20240423	160400	978480550	9770	9770	9770	9770	0
315	20240423	160300	978480550	9770	9770	9770	9770	0
316	20240423	160200	978480550	9770	9770	9770	9770	0
317	20240423	160100	978480550	9770	9770	9770	9770	0
318	20240423	160000	978480550	9770	9770	9770	9770	0
319	20240423	155900	978480550	9770	9770	9770	9770	0
320	20240423	155800	978480550	9770	9770	9770	9770	0
321	20240423	155700	978480550	9770	9770	9770	9770	0
322	20240423	155600	978480550	9770	9770	9770	9770	0
323	20240423	155500	978480550	9770	9770	9770	9770	0
324	20240423	155400	978480550	9770	9770	9770	9770	0
325	20240423	155300	978480550	9770	9770	9770	9770	0
326	20240423	155200	978480550	9770	9770	9770	9770	0
327	20240423	155100	978480550	9770	9770	9770	9770	0
328	20240423	155000	978480550	9770	9770	9770	9770	0
329	20240423	154900	978480550	9770	9770	9770	9770	0
330	20240423	154800	978480550	9770	9770	9770	9770	0
331	20240423	154700	978480550	9770	9770	9770	9770	0
332	20240423	154600	978480550	9770	9770	9770	9770	978
333	20240423	154500	978480550	9770	9770	9770	9770	0
334	20240423	154400	978480550	9770	9770	9770	9770	0
335	20240423	154300	978480550	9770	9770	9770	9770	0
336	20240423	154200	978480550	9770	9770	9770	9770	0
337	20240423	154100	978480550	9770	9770	9770	9770	0
338	20240423	154000	978480550	9770	9770	9770	9770	0
339	20240423	153900	978480550	9770	9770	9770	9770	0
340	20240423	153800	978480550	9770	9770	9770	9770	0
341	20240423	153700	978480550	9770	9770	9770	9770	0
342	20240423	153600	978480550	9770	9770	9770	9770	0
343	20240423	153500	978480550	9770	9770	9770	9770	0
344	20240423	153400	978480550	9770	9770	9770	9770	0
345	20240423	153300	978480550	9770	9770	9770	9770	0
346	20240423	153200	978480550	9770	9770	9770	9770	0
347	20240423	153100	978480550	9770	9770	9770	9770	0
348	20240423	153000	978480550	9770	9770	9770	9770	978
349	20240423	152900	968925490	9740	9740	9740	9740	0
350	20240423	152800	968925490	9740	9740	9740	9740	0
351	20240423	152700	968925490	9740	9740	9740	9740	0
352	20240423	152600	968925490	9740	9740	9740	9740	0
353	20240423	152500	968925490	9740	9740	9740	9740	0
354	20240423	152400	968925490	9740	9740	9740	9740	0
355	20240423	152300	968925490	9740	9740	9740	9740	0
356	20240423	152200	968925490	9740	9740	9740	9740	0
357	20240423	152100	968925490	9740	9740	9740	9740	0
358	20240423	152000	968925490	9740	9740	9740	9740	0
359	20240423	151900	968925490	9740	9740	9760	9740	69
360	20240423	151800	968252430	9740	9750	9750	9740	30
361	20240423	151700	967960190	9740	9770	9770	9740	15
362	20240423	151600	967813790	9770	9760	9770	9760	20
363	20240423	151500	967618460	9740	9760	9760	9740	29
364	20240423	151400	967335940	9740	9740	9750	9740	293
365	20240423	151300	964480990	9720	9720	9720	9720	0
366	20240423	151200	964480990	9720	9720	9720	9720	20
367	20240423	151100	964286590	9720	9730	9730	9720	115
368	20240423	151000	963168780	9720	9720	9720	9720	95
369	20240423	150900	962245380	9720	9740	9780	9720	382
370	20240423	150800	958516340	9730	9730	9730	9730	550
371	20240423	150700	953164840	9730	9720	9730	9710	42
372	20240423	150600	952756810	9730	9710	9730	9710	87
373	20240423	150500	951911280	9710	9710	9710	9710	298
374	20240423	150400	949017700	9700	9700	9700	9700	43
375	20240423	150300	948600600	9740	9700	9740	9700	1296
376	20240423	150200	936029360	9700	9700	9700	9700	0
377	20240423	150100	936029360	9700	9710	9710	9700	513
378	20240423	150000	931050260	9700	9760	9760	9700	860
379	20240423	145900	922674420	9760	9760	9760	9760	45
380	20240423	145800	922235220	9790	9790	9790	9790	0
381	20240423	145700	922235220	9790	9790	9790	9790	16
382	20240423	145600	922078580	9760	9800	9800	9760	814
383	20240423	145500	914101740	9800	9800	9800	9800	142
384	20240423	145400	912710140	9800	9800	9800	9790	1295
385	20240423	145300	900026720	9800	9800	9800	9800	381
386	20240423	145200	896292920	9790	9790	9790	9790	542
387	20240423	145100	890986740	9770	9770	9770	9770	129
388	20240423	145000	889726410	9770	9760	9770	9760	88
389	20240423	144900	888866700	9760	9750	9760	9750	45
390	20240423	144800	888427700	9740	9740	9740	9740	828
391	20240423	144700	880362980	9740	9740	9740	9740	15
392	20240423	144600	880216880	9740	9740	9740	9740	33
393	20240423	144500	879895460	9740	9740	9740	9740	77
394	20240423	144400	879145480	9690	9690	9690	9690	40
395	20240423	144300	878757880	9690	9690	9690	9690	55
396	20240423	144200	878224930	9680	9680	9680	9680	100
397	20240423	144100	877256930	9680	9690	9690	9680	62
398	20240423	144000	876656550	9720	9750	9750	9660	1352
399	20240423	143900	863551490	9750	9750	9750	9750	86
400	20240423	143800	862712990	9750	9780	9780	9750	200
401	20240423	143700	860759990	9790	9790	9790	9780	133
402	20240423	143600	859458420	9770	9770	9800	9770	341
403	20240423	143500	856124270	9800	9790	9800	9790	2007
404	20240423	143400	836456170	9790	9760	9790	9760	332
405	20240423	143300	833206850	9800	9790	9800	9790	1301
406	20240423	143200	820459530	9790	9790	9790	9790	112
407	20240423	143100	819363050	9790	9770	9790	9770	1206
408	20240423	143000	807564550	9760	9730	9760	9730	1218
409	20240423	142900	795684430	9720	9670	9720	9670	7714
410	20240423	142800	720962940	9630	9630	9680	9630	207
411	20240423	142700	718964380	9680	9680	9680	9680	317
412	20240423	142600	715895820	9690	9690	9690	9690	0
413	20240423	142500	715895820	9690	9680	9690	9680	140
414	20240423	142400	714539320	9670	9640	9670	9640	231
415	20240423	142300	712305700	9630	9630	9630	9630	279
416	20240423	142200	709618930	9600	9600	9600	9600	10
417	20240423	142100	709522930	9600	9600	9600	9600	50
418	20240423	142000	709042930	9600	9610	9610	9600	102
419	20240423	141900	708062740	9630	9630	9630	9630	5
420	20240423	141800	708014590	9630	9630	9630	9630	1
421	20240423	141700	708004960	9610	9610	9610	9610	301
422	20240423	141600	705112350	9610	9630	9630	9610	110
423	20240423	141500	704054480	9630	9630	9630	9630	30
424	20240423	141400	703765580	9630	9630	9630	9630	10
425	20240423	141300	703669280	9630	9630	9630	9630	155
426	20240423	141200	702176630	9630	9630	9630	9630	22
427	20240423	141100	701964770	9620	9650	9650	9620	14
428	20240423	141000	701829760	9650	9650	9650	9650	0
429	20240423	140900	701829760	9650	9650	9650	9650	297
430	20240423	140800	698963710	9650	9650	9650	9650	7
431	20240423	140700	698896160	9650	9650	9650	9650	40
432	20240423	140600	698510160	9650	9650	9650	9650	0
433	20240423	140500	698510160	9650	9650	9650	9650	71
434	20240423	140400	697825010	9650	9650	9650	9650	0
435	20240423	140300	697825010	9650	9600	9660	9600	72
436	20240423	140200	697132860	9600	9600	9600	9600	100
437	20240423	140100	696172860	9600	9600	9600	9600	89
438	20240423	140000	695318460	9600	9600	9650	9600	334
439	20240423	135900	692111960	9650	9660	9660	9560	2004
440	20240423	135800	672783700	9660	9660	9660	9660	0
441	20240423	135700	672783700	9660	9660	9660	9660	373
442	20240423	135600	669180520	9660	9640	9700	9640	650
443	20240423	135500	662892950	9650	9650	9710	9650	2043
444	20240423	135400	643147640	9640	9640	9640	9640	0
445	20240423	135300	643147640	9640	9610	9640	9610	2011
446	20240423	135200	623781240	9630	9600	9630	9600	1136
447	20240423	135100	612857680	9570	9530	9570	9530	712
448	20240423	135000	606050680	9520	9520	9520	9520	8
449	20240423	134900	605974520	9520	9520	9520	9520	0
450	20240423	134800	605974520	9520	9520	9520	9520	0
451	20240423	134700	605974520	9520	9530	9530	9520	9
452	20240423	134600	605888830	9520	9510	9520	9510	213
453	20240423	134500	603861130	9500	9500	9500	9500	0
454	20240423	134400	603861130	9500	9500	9500	9500	8
455	20240423	134300	603785130	9510	9510	9510	9510	102
456	20240423	134200	602815110	9500	9500	9500	9500	307
457	20240423	134100	599898610	9490	9500	9500	9490	193
458	20240423	134000	598065190	9490	9490	9490	9490	170
459	20240423	133900	596451890	9500	9500	9500	9500	0
460	20240423	133800	596451890	9500	9510	9520	9500	28
461	20240423	133700	596185800	9500	9500	9500	9500	1
462	20240423	133600	596176300	9500	9500	9510	9500	3
463	20240423	133500	596147790	9500	9500	9500	9490	13
464	20240423	133400	596024370	9490	9490	9490	9490	0
465	20240423	133300	596024370	9490	9490	9490	9490	0
466	20240423	133200	596024370	9490	9490	9490	9490	8
467	20240423	133100	595948450	9490	9490	9490	9490	4
468	20240423	133000	595910490	9490	9490	9490	9490	9
469	20240423	132900	595825080	9480	9480	9480	9480	0
470	20240423	132800	595825080	9480	9480	9480	9480	0
471	20240423	132700	595825080	9480	9500	9500	9480	121
472	20240423	132600	594677980	9480	9500	9500	9480	109
473	20240423	132500	593644560	9490	9490	9490	9490	0
474	20240423	132400	593644560	9490	9490	9490	9490	0
475	20240423	132300	593644560	9490	9490	9490	9490	0
476	20240423	132200	593644560	9490	9490	9490	9490	0
477	20240423	132100	593644560	9490	9490	9490	9490	0
478	20240423	132000	593644560	9490	9490	9490	9490	101
479	20240423	131900	592686070	9490	9510	9510	9490	1000
480	20240423	131800	583189550	9510	9510	9510	9510	0
481	20240423	131700	583189550	9510	9510	9510	9510	97
482	20240423	131600	582267080	9510	9510	9510	9510	0
483	20240423	131500	582267080	9510	9510	9510	9510	0
484	20240423	131400	582267080	9510	9510	9510	9510	17
485	20240423	131300	582105410	9540	9540	9540	9540	2
486	20240423	131200	582086330	9510	9520	9520	9510	230
487	20240423	131100	579898270	9550	9550	9550	9550	0
488	20240423	131000	579898270	9550	9550	9550	9550	0
489	20240423	130900	579898270	9550	9540	9550	9520	102
490	20240423	130800	578926250	9540	9540	9540	9540	8
491	20240423	130700	578849930	9540	9540	9540	9540	8
492	20240423	130600	578773610	9550	9560	9560	9550	60
493	20240423	130500	578200340	9560	9540	9560	9540	133
494	20240423	130400	576929100	9540	9540	9540	9540	5
495	20240423	130300	576881400	9530	9530	9530	9530	8
496	20240423	130200	576805160	9500	9500	9500	9500	0
497	20240423	130100	576805160	9500	9500	9500	9500	1
498	20240423	130000	576795660	9490	9500	9500	9490	80
499	20240423	125900	576035960	9500	9510	9510	9500	458
500	20240423	125800	571680480	9520	9510	9520	9510	138
501	20240423	125700	570367100	9510	9520	9540	9510	308
502	20240423	125600	567436580	9530	9530	9530	9530	8
503	20240423	125500	567360340	9530	9530	9530	9530	0
504	20240423	125400	567360340	9530	9530	9530	9530	14
505	20240423	125300	567226920	9530	9530	9530	9530	1
506	20240423	125200	567217390	9510	9510	9510	9510	0
507	20240423	125100	567217390	9510	9510	9510	9510	0
508	20240423	125000	567217390	9510	9510	9510	9510	35
509	20240423	124900	566884540	9550	9550	9550	9550	0
510	20240423	124800	566884540	9550	9550	9550	9550	0
511	20240423	124700	566884540	9550	9550	9550	9550	8
512	20240423	124600	566808140	9560	9540	9560	9540	502
513	20240423	124500	562016800	9540	9540	9540	9540	346
514	20240423	124400	558715960	9550	9550	9550	9550	0
515	20240423	124300	558715960	9550	9550	9550	9550	1
516	20240423	124200	558706410	9550	9530	9550	9530	273
517	20240423	124100	556099540	9550	9550	9550	9550	0
518	20240423	124000	556099540	9550	9490	9550	9490	130
519	20240423	123900	554858760	9490	9490	9490	9490	123
520	20240423	123800	553691490	9490	9490	9490	9490	8
521	20240423	123700	553615570	9500	9500	9500	9500	0
522	20240423	123600	553615570	9500	9500	9500	9500	0
523	20240423	123500	553615570	9500	9490	9500	9490	14
524	20240423	123400	553482650	9490	9490	9490	9490	6
525	20240423	123300	553425710	9480	9480	9480	9480	100
526	20240423	123200	552477710	9480	9480	9480	9480	8
527	20240423	123100	552401870	9490	9490	9490	9490	1
528	20240423	123000	552392380	9480	9480	9480	9480	0
529	20240423	122900	552392380	9480	9480	9480	9480	8
530	20240423	122800	552316540	9480	9480	9480	9480	10
531	20240423	122700	552221740	9480	9480	9480	9480	13
532	20240423	122600	552098500	9470	9480	9480	9470	595
533	20240423	122500	546461900	9490	9490	9490	9490	0
534	20240423	122400	546461900	9490	9490	9490	9490	0
535	20240423	122300	546461900	9490	9490	9490	9490	1
536	20240423	122200	546452410	9480	9480	9480	9480	0
537	20240423	122100	546452410	9480	9480	9480	9480	161
538	20240423	122000	544926130	9480	9480	9480	9480	0
539	20240423	121900	544926130	9480	9490	9490	9480	1113
540	20240423	121800	534374800	9480	9480	9480	9480	0
541	20240423	121700	534374800	9480	9480	9480	9480	33
542	20240423	121600	534061960	9480	9480	9480	9480	0
543	20240423	121500	534061960	9480	9480	9480	9480	200
544	20240423	121400	532165960	9480	9480	9480	9480	8
545	20240423	121300	532090120	9480	9480	9480	9480	10
546	20240423	121200	531995320	9490	9490	9490	9490	2
547	20240423	121100	531976340	9490	9500	9500	9490	28
548	20240423	121000	531710420	9500	9500	9500	9500	0
549	20240423	120900	531710420	9500	9500	9500	9500	30
550	20240423	120800	531425420	9490	9490	9490	9490	8
551	20240423	120700	531349500	9490	9490	9490	9490	0
552	20240423	120600	531349500	9490	9490	9490	9490	0
553	20240423	120500	531349500	9490	9490	9490	9490	8
554	20240423	120400	531273580	9490	9490	9490	9490	0
555	20240423	120300	531273580	9490	9490	9490	9490	8
556	20240423	120200	531197660	9490	9490	9490	9490	0
557	20240423	120100	531197660	9490	9490	9490	9490	8
558	20240423	120000	531121740	9500	9500	9500	9500	0
559	20240423	115900	531121740	9500	9500	9500	9500	0
560	20240423	115800	531121740	9500	9500	9500	9500	1
561	20240423	115700	531112240	9500	9500	9500	9500	1
562	20240423	115600	531102740	9470	9470	9470	9470	0
563	20240423	115500	531102740	9470	9470	9470	9470	0
564	20240423	115400	531102740	9470	9480	9480	9470	5
565	20240423	115300	531055380	9490	9500	9500	9490	10
566	20240423	115200	530960400	9510	9510	9510	9510	0
567	20240423	115100	530960400	9510	9510	9510	9510	0
568	20240423	115000	530960400	9510	9510	9510	9510	0
569	20240423	114900	530960400	9510	9480	9510	9480	1076
570	20240423	114800	520733070	9470	9460	9470	9460	16
571	20240423	114700	520581630	9450	9450	9450	9450	0
572	20240423	114600	520581630	9450	9450	9450	9450	0
573	20240423	114500	520581630	9450	9450	9450	9450	0
574	20240423	114400	520581630	9450	9450	9450	9450	10
575	20240423	114300	520487130	9450	9450	9450	9450	0
576	20240423	114200	520487130	9450	9450	9450	9450	0
577	20240423	114100	520487130	9450	9450	9450	9450	38
578	20240423	114000	520128030	9450	9450	9450	9450	0
579	20240423	113900	520128030	9450	9450	9450	9450	10
580	20240423	113800	520033530	9460	9490	9490	9460	2
581	20240423	113700	520014580	9500	9500	9500	9500	100
582	20240423	113600	519064580	9490	9470	9490	9470	46
583	20240423	113500	518628410	9470	9470	9470	9470	1
584	20240423	113400	518618940	9480	9480	9480	9480	1
585	20240423	113300	518609460	9470	9470	9470	9470	8
586	20240423	113200	518533700	9500	9500	9500	9500	0
587	20240423	113100	518533700	9500	9500	9500	9500	0
588	20240423	113000	518533700	9500	9500	9500	9500	0
589	20240423	112900	518533700	9500	9500	9500	9500	0
590	20240423	112800	518533700	9500	9500	9500	9500	1
591	20240423	112700	518524200	9500	9500	9500	9500	1
592	20240423	112600	518514700	9490	9450	9490	9450	29
593	20240423	112500	518239920	9480	9460	9480	9460	51
594	20240423	112400	517757440	9460	9460	9460	9460	87
595	20240423	112300	516934420	9460	9460	9460	9460	0
596	20240423	112200	516934420	9460	9460	9460	9460	1
597	20240423	112100	516924960	9460	9460	9460	9460	2
598	20240423	112000	516906040	9460	9470	9470	9460	419
599	20240423	111900	512939180	9490	9480	9490	9480	16
600	20240423	111800	512787420	9470	9470	9470	9470	3
601	20240423	111700	512759010	9460	9460	9460	9460	0
602	20240423	111600	512759010	9460	9470	9470	9460	73
603	20240423	111500	512067910	9490	9480	9490	9480	198
604	20240423	111400	510190800	9490	9470	9490	9470	207
605	20240423	111300	508226690	9470	9470	9470	9470	400
606	20240423	111200	504438690	9480	9480	9490	9480	4
607	20240423	111100	504400760	9480	9480	9480	9480	56
608	20240423	111000	503869880	9470	9470	9470	9470	151
609	20240423	110900	502439910	9470	9470	9470	9470	35
610	20240423	110800	502108460	9460	9460	9460	9460	18
611	20240423	110700	501938180	9470	9460	9470	9460	10
612	20240423	110600	501843530	9470	9460	9470	9460	89
613	20240423	110500	501001490	9460	9460	9460	9460	218
614	20240423	110400	498939210	9470	9460	9470	9460	20
615	20240423	110300	498749960	9460	9460	9460	9460	65
616	20240423	110200	498135060	9470	9470	9470	9470	2
617	20240423	110100	498116120	9490	9490	9490	9490	0
618	20240423	110000	498116120	9490	9490	9490	9490	0
619	20240423	105900	498116120	9490	9490	9490	9490	2
620	20240423	105800	498097140	9460	9500	9500	9460	164
621	20240423	105700	496545660	9460	9460	9460	9460	148
622	20240423	105600	495145580	9480	9550	9550	9480	3220
623	20240423	105500	464427200	9580	9580	9580	9580	0
624	20240423	105400	464427200	9580	9580	9580	9580	50
625	20240423	105300	463948200	9540	9560	9570	9540	202
626	20240423	105200	462015200	9540	9540	9540	9540	5
627	20240423	105100	461967500	9540	9570	9570	9540	1240
628	20240423	105000	450128860	9570	9570	9570	9570	0
629	20240423	104900	450128860	9570	9570	9570	9570	97
630	20240423	104800	449200570	9570	9590	9590	9570	233
631	20240423	104700	446970400	9610	9610	9610	9610	1
632	20240423	104600	446960790	9600	9600	9600	9600	1
633	20240423	104500	446951190	9600	9600	9610	9600	212
634	20240423	104400	444914010	9570	9570	9570	9570	0
635	20240423	104300	444914010	9570	9610	9610	9570	415
636	20240423	104200	440934090	9610	9610	9610	9610	1
637	20240423	104100	440924480	9600	9590	9600	9590	105
638	20240423	104000	439916580	9600	9600	9600	9600	6
639	20240423	103900	439858980	9580	9590	9590	9580	128
640	20240423	103800	438631480	9610	9610	9610	9610	5
641	20240423	103700	438583430	9610	9610	9610	9610	106
642	20240423	103600	437564770	9650	9650	9650	9650	0
643	20240423	103500	437564770	9650	9620	9650	9620	150
644	20240423	103400	436118820	9620	9620	9620	9620	1
645	20240423	103300	436109200	9620	9620	9620	9620	0
646	20240423	103200	436109200	9620	9620	9620	9620	215
647	20240423	103100	434040900	9620	9620	9620	9620	14
648	20240423	103000	433906220	9620	9620	9620	9620	110
649	20240423	102900	432848020	9620	9620	9620	9620	10
650	20240423	102800	432751820	9620	9620	9620	9620	8
651	20240423	102700	432674860	9580	9580	9580	9580	0
652	20240423	102600	432674860	9580	9580	9580	9580	1
653	20240423	102500	432665280	9580	9580	9580	9580	10
654	20240423	102400	432569480	9580	9590	9590	9580	109
655	20240423	102300	431524370	9580	9580	9580	9580	0
656	20240423	102200	431524370	9580	9580	9580	9580	0
657	20240423	102100	431524370	9580	9580	9580	9580	11
658	20240423	102000	431418990	9580	9580	9580	9580	0
659	20240423	101900	431418990	9580	9580	9580	9580	100
660	20240423	101800	430460990	9580	9570	9580	9570	504
661	20240423	101700	425636620	9580	9600	9600	9580	1486
662	20240423	101600	411379960	9600	9620	9620	9600	589
663	20240423	101500	405716250	9640	9640	9640	9640	1
664	20240423	101400	405706610	9620	9630	9630	9620	27
665	20240423	101300	405446670	9620	9620	9620	9620	15
666	20240423	101200	405302370	9620	9620	9620	9620	0
667	20240423	101100	405302370	9620	9620	9620	9620	0
668	20240423	101000	405302370	9620	9620	9620	9620	50
669	20240423	100900	404821370	9620	9620	9620	9620	123
670	20240423	100800	403638110	9620	9620	9620	9620	0
671	20240423	100700	403638110	9620	9650	9650	9620	606
672	20240423	100600	397807680	9650	9650	9650	9650	0
673	20240423	100500	397807680	9650	9650	9650	9650	1000
674	20240423	100400	388157680	9610	9610	9610	9610	112
675	20240423	100300	387081360	9670	9670	9670	9670	8
676	20240423	100200	387004000	9680	9640	9680	9640	844
677	20240423	100100	378863300	9610	9610	9640	9610	3
678	20240423	100000	378834440	9640	9630	9640	9630	79
679	20240423	095900	378073080	9630	9630	9630	9630	67
680	20240423	095800	377427870	9610	9620	9620	9610	1000
681	20240423	095700	367816850	9620	9630	9630	9610	537
682	20240423	095600	362648490	9630	9630	9630	9630	499
683	20240423	095500	357843120	9630	9630	9630	9630	0
684	20240423	095400	357843120	9630	9630	9630	9630	38
685	20240423	095300	357477180	9630	9630	9630	9630	91
686	20240423	095200	356600850	9630	9630	9630	9630	102
687	20240423	095100	355618590	9630	9630	9630	9590	112
688	20240423	095000	354541370	9640	9600	9640	9590	236
689	20240423	094900	352275470	9590	9590	9590	9590	0
690	20240423	094800	352275470	9590	9630	9650	9590	398
691	20240423	094700	348442750	9620	9600	9620	9600	412
692	20240423	094600	344487050	9570	9570	9570	9570	0
693	20240423	094500	344487050	9570	9570	9570	9570	2
694	20240423	094400	344467910	9570	9570	9570	9570	250
695	20240423	094300	342075410	9570	9580	9580	9570	100
696	20240423	094200	341118400	9580	9570	9580	9570	501
697	20240423	094100	336318830	9570	9580	9580	9570	95
698	20240423	094000	335409670	9580	9580	9580	9580	0
699	20240423	093900	335409670	9580	9580	9580	9580	10
700	20240423	093800	335313870	9580	9610	9610	9580	1119
701	20240423	093700	324586170	9600	9600	9600	9600	0
702	20240423	093600	324586170	9600	9600	9600	9600	75
703	20240423	093500	323866170	9600	9590	9600	9590	48
704	20240423	093400	323405550	9590	9630	9630	9590	2754
705	20240423	093300	296938020	9630	9630	9630	9630	56
706	20240423	093200	296398740	9630	9630	9630	9630	1
707	20240423	093100	296389110	9630	9630	9630	9630	106
708	20240423	093000	295368330	9630	9630	9630	9630	40
709	20240423	092900	294983130	9630	9660	9660	9630	911
710	20240423	092800	286198180	9660	9680	9680	9660	518
711	20240423	092700	281187610	9690	9700	9700	9680	335
712	20240423	092600	277938590	9690	9700	9710	9690	239
713	20240423	092500	275620650	9710	9730	9730	9710	83
714	20240423	092400	274814100	9730	9760	9760	9730	908
715	20240423	092300	265971080	9750	9770	9790	9740	336
716	20240423	092200	262687260	9780	9730	9780	9730	634
717	20240423	092100	256492140	9770	9770	9770	9770	572
718	20240423	092000	250903700	9770	9720	9770	9710	656
719	20240423	091900	244501580	9710	9710	9770	9690	1265
720	20240423	091800	232204220	9710	9710	9710	9700	591
721	20240423	091700	226465810	9750	9630	9770	9630	704
722	20240423	091600	219625340	9710	9840	9840	9640	2910
723	20240423	091500	191348110	9840	9710	9880	9710	6494
724	20240423	091400	127879780	9700	9700	9700	9650	676
725	20240423	091300	121329580	9700	9670	9700	9670	611
726	20240423	091200	115415220	9670	9670	9690	9670	506
727	20240423	091100	110517840	9670	9600	9670	9600	3063
728	20240423	091000	81032440	9600	9650	9650	9600	657
729	20240423	090900	74717150	9670	9670	9710	9670	3210
730	20240423	090800	43650060	9670	9600	9680	9600	1573
731	20240423	090700	28503440	9550	9590	9590	9550	409
732	20240423	090600	24597410	9600	9520	9600	9520	1523
733	20240423	090500	10057510	9500	9400	9500	9400	507
734	20240423	090400	5266700	9390	9390	9390	9390	0
735	20240423	090300	5266700	9390	9400	9400	9390	387
736	20240423	090200	1630390	9390	9390	9390	9390	0
737	20240423	090100	1630390	9390	9490	9500	9390	144
738	20240423	090000	271730	9370	9370	9370	9370	29