KissMeData/382840/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	212600	287116130	15570	15570	15570	15570	392
3	20240423	212500	287116130	15570	15570	15570	15570	0
4	20240423	212400	287116130	15570	15570	15570	15570	0
5	20240423	212300	287116130	15570	15570	15570	15570	0
6	20240423	212200	287116130	15570	15570	15570	15570	0
7	20240423	212100	287116130	15570	15570	15570	15570	0
8	20240423	212000	287116130	15570	15570	15570	15570	0
9	20240423	211900	287116130	15570	15570	15570	15570	0
10	20240423	211800	287116130	15570	15570	15570	15570	0
11	20240423	211700	287116130	15570	15570	15570	15570	0
12	20240423	211600	287116130	15570	15570	15570	15570	0
13	20240423	211500	287116130	15570	15570	15570	15570	0
14	20240423	211400	287116130	15570	15570	15570	15570	0
15	20240423	211300	287116130	15570	15570	15570	15570	0
16	20240423	211200	287116130	15570	15570	15570	15570	0
17	20240423	211100	287116130	15570	15570	15570	15570	0
18	20240423	211000	287116130	15570	15570	15570	15570	0
19	20240423	210900	287116130	15570	15570	15570	15570	0
20	20240423	210800	287116130	15570	15570	15570	15570	0
21	20240423	210700	287116130	15570	15570	15570	15570	0
22	20240423	210600	287116130	15570	15570	15570	15570	0
23	20240423	210500	287116130	15570	15570	15570	15570	0
24	20240423	210400	287116130	15570	15570	15570	15570	0
25	20240423	210300	287116130	15570	15570	15570	15570	0
26	20240423	210200	287116130	15570	15570	15570	15570	0
27	20240423	210100	287116130	15570	15570	15570	15570	0
28	20240423	210000	287116130	15570	15570	15570	15570	0
29	20240423	205900	287116130	15570	15570	15570	15570	0
30	20240423	205800	287116130	15570	15570	15570	15570	0
31	20240423	205700	287116130	15570	15570	15570	15570	0
32	20240423	205600	287116130	15570	15570	15570	15570	392
33	20240423	205500	287116130	15570	15570	15570	15570	0
34	20240423	205400	287116130	15570	15570	15570	15570	0
35	20240423	205300	287116130	15570	15570	15570	15570	0
36	20240423	205200	287116130	15570	15570	15570	15570	0
37	20240423	205100	287116130	15570	15570	15570	15570	0
38	20240423	205000	287116130	15570	15570	15570	15570	0
39	20240423	204900	287116130	15570	15570	15570	15570	0
40	20240423	204800	287116130	15570	15570	15570	15570	0
41	20240423	204700	287116130	15570	15570	15570	15570	0
42	20240423	204600	287116130	15570	15570	15570	15570	0
43	20240423	204500	287116130	15570	15570	15570	15570	0
44	20240423	204400	287116130	15570	15570	15570	15570	0
45	20240423	204300	287116130	15570	15570	15570	15570	0
46	20240423	204200	287116130	15570	15570	15570	15570	0
47	20240423	204100	287116130	15570	15570	15570	15570	0
48	20240423	204000	287116130	15570	15570	15570	15570	0
49	20240423	203900	287116130	15570	15570	15570	15570	0
50	20240423	203800	287116130	15570	15570	15570	15570	0
51	20240423	203700	287116130	15570	15570	15570	15570	0
52	20240423	203600	287116130	15570	15570	15570	15570	0
53	20240423	203500	287116130	15570	15570	15570	15570	0
54	20240423	203400	287116130	15570	15570	15570	15570	0
55	20240423	203300	287116130	15570	15570	15570	15570	0
56	20240423	203200	287116130	15570	15570	15570	15570	0
57	20240423	203100	287116130	15570	15570	15570	15570	0
58	20240423	203000	287116130	15570	15570	15570	15570	0
59	20240423	202900	287116130	15570	15570	15570	15570	0
60	20240423	202800	287116130	15570	15570	15570	15570	0
61	20240423	202700	287116130	15570	15570	15570	15570	0
62	20240423	202600	287116130	15570	15570	15570	15570	392
63	20240423	202500	287116130	15570	15570	15570	15570	0
64	20240423	202400	287116130	15570	15570	15570	15570	0
65	20240423	202300	287116130	15570	15570	15570	15570	0
66	20240423	202200	287116130	15570	15570	15570	15570	0
67	20240423	202100	287116130	15570	15570	15570	15570	0
68	20240423	202000	287116130	15570	15570	15570	15570	0
69	20240423	201900	287116130	15570	15570	15570	15570	0
70	20240423	201800	287116130	15570	15570	15570	15570	0
71	20240423	201700	287116130	15570	15570	15570	15570	0
72	20240423	201600	287116130	15570	15570	15570	15570	0
73	20240423	201500	287116130	15570	15570	15570	15570	0
74	20240423	201400	287116130	15570	15570	15570	15570	0
75	20240423	201300	287116130	15570	15570	15570	15570	0
76	20240423	201200	287116130	15570	15570	15570	15570	0
77	20240423	201100	287116130	15570	15570	15570	15570	0
78	20240423	201000	287116130	15570	15570	15570	15570	0
79	20240423	200900	287116130	15570	15570	15570	15570	0
80	20240423	200800	287116130	15570	15570	15570	15570	0
81	20240423	200700	287116130	15570	15570	15570	15570	0
82	20240423	200600	287116130	15570	15570	15570	15570	0
83	20240423	200500	287116130	15570	15570	15570	15570	0
84	20240423	200400	287116130	15570	15570	15570	15570	0
85	20240423	200300	287116130	15570	15570	15570	15570	0
86	20240423	200200	287116130	15570	15570	15570	15570	0
87	20240423	200100	287116130	15570	15570	15570	15570	0
88	20240423	200000	287116130	15570	15570	15570	15570	0
89	20240423	195900	287116130	15570	15570	15570	15570	0
90	20240423	195800	287116130	15570	15570	15570	15570	0
91	20240423	195700	287116130	15570	15570	15570	15570	0
92	20240423	195600	287116130	15570	15570	15570	15570	392
93	20240423	195500	287116130	15570	15570	15570	15570	0
94	20240423	195400	287116130	15570	15570	15570	15570	0
95	20240423	195300	287116130	15570	15570	15570	15570	0
96	20240423	195200	287116130	15570	15570	15570	15570	0
97	20240423	195100	287116130	15570	15570	15570	15570	0
98	20240423	195000	287116130	15570	15570	15570	15570	0
99	20240423	194900	287116130	15570	15570	15570	15570	0
100	20240423	194800	287116130	15570	15570	15570	15570	0
101	20240423	194700	287116130	15570	15570	15570	15570	0
102	20240423	194600	287116130	15570	15570	15570	15570	0
103	20240423	194500	287116130	15570	15570	15570	15570	0
104	20240423	194400	287116130	15570	15570	15570	15570	0
105	20240423	194300	287116130	15570	15570	15570	15570	0
106	20240423	194200	287116130	15570	15570	15570	15570	0
107	20240423	194100	287116130	15570	15570	15570	15570	0
108	20240423	194000	287116130	15570	15570	15570	15570	0
109	20240423	193900	287116130	15570	15570	15570	15570	0
110	20240423	193800	287116130	15570	15570	15570	15570	0
111	20240423	193700	287116130	15570	15570	15570	15570	0
112	20240423	193600	287116130	15570	15570	15570	15570	0
113	20240423	193500	287116130	15570	15570	15570	15570	0
114	20240423	193400	287116130	15570	15570	15570	15570	0
115	20240423	193300	287116130	15570	15570	15570	15570	0
116	20240423	193200	287116130	15570	15570	15570	15570	0
117	20240423	193100	287116130	15570	15570	15570	15570	0
118	20240423	193000	287116130	15570	15570	15570	15570	0
119	20240423	192900	287116130	15570	15570	15570	15570	0
120	20240423	192800	287116130	15570	15570	15570	15570	0
121	20240423	192700	287116130	15570	15570	15570	15570	0
122	20240423	192600	287116130	15570	15570	15570	15570	392
123	20240423	192500	287116130	15570	15570	15570	15570	0
124	20240423	192400	287116130	15570	15570	15570	15570	0
125	20240423	192300	287116130	15570	15570	15570	15570	0
126	20240423	192200	287116130	15570	15570	15570	15570	0
127	20240423	192100	287116130	15570	15570	15570	15570	0
128	20240423	192000	287116130	15570	15570	15570	15570	0
129	20240423	191900	287116130	15570	15570	15570	15570	0
130	20240423	191800	287116130	15570	15570	15570	15570	0
131	20240423	191700	287116130	15570	15570	15570	15570	0
132	20240423	191600	287116130	15570	15570	15570	15570	0
133	20240423	191500	287116130	15570	15570	15570	15570	0
134	20240423	191400	287116130	15570	15570	15570	15570	0
135	20240423	191300	287116130	15570	15570	15570	15570	0
136	20240423	191200	287116130	15570	15570	15570	15570	0
137	20240423	191100	287116130	15570	15570	15570	15570	0
138	20240423	191000	287116130	15570	15570	15570	15570	0
139	20240423	190900	287116130	15570	15570	15570	15570	0
140	20240423	190800	287116130	15570	15570	15570	15570	0
141	20240423	190700	287116130	15570	15570	15570	15570	0
142	20240423	190600	287116130	15570	15570	15570	15570	0
143	20240423	190500	287116130	15570	15570	15570	15570	0
144	20240423	190400	287116130	15570	15570	15570	15570	0
145	20240423	190300	287116130	15570	15570	15570	15570	0
146	20240423	190200	287116130	15570	15570	15570	15570	0
147	20240423	190100	287116130	15570	15570	15570	15570	0
148	20240423	190000	287116130	15570	15570	15570	15570	0
149	20240423	185900	287116130	15570	15570	15570	15570	0
150	20240423	185800	287116130	15570	15570	15570	15570	0
151	20240423	185700	287116130	15570	15570	15570	15570	0
152	20240423	185600	287116130	15570	15570	15570	15570	392
153	20240423	185500	287116130	15570	15570	15570	15570	0
154	20240423	185400	287116130	15570	15570	15570	15570	0
155	20240423	185300	287116130	15570	15570	15570	15570	0
156	20240423	185200	287116130	15570	15570	15570	15570	0
157	20240423	185100	287116130	15570	15570	15570	15570	0
158	20240423	185000	287116130	15570	15570	15570	15570	0
159	20240423	184900	287116130	15570	15570	15570	15570	0
160	20240423	184800	287116130	15570	15570	15570	15570	0
161	20240423	184700	287116130	15570	15570	15570	15570	0
162	20240423	184600	287116130	15570	15570	15570	15570	0
163	20240423	184500	287116130	15570	15570	15570	15570	0
164	20240423	184400	287116130	15570	15570	15570	15570	0
165	20240423	184300	287116130	15570	15570	15570	15570	0
166	20240423	184200	287116130	15570	15570	15570	15570	0
167	20240423	184100	287116130	15570	15570	15570	15570	0
168	20240423	184000	287116130	15570	15570	15570	15570	0
169	20240423	183900	287116130	15570	15570	15570	15570	0
170	20240423	183800	287116130	15570	15570	15570	15570	0
171	20240423	183700	287116130	15570	15570	15570	15570	0
172	20240423	183600	287116130	15570	15570	15570	15570	0
173	20240423	183500	287116130	15570	15570	15570	15570	0
174	20240423	183400	287116130	15570	15570	15570	15570	0
175	20240423	183300	287116130	15570	15570	15570	15570	0
176	20240423	183200	287116130	15570	15570	15570	15570	0
177	20240423	183100	287116130	15570	15570	15570	15570	0
178	20240423	183000	287116130	15570	15570	15570	15570	0
179	20240423	182900	287116130	15570	15570	15570	15570	0
180	20240423	182800	287116130	15570	15570	15570	15570	0
181	20240423	182700	287116130	15570	15570	15570	15570	0
182	20240423	182600	287116130	15570	15570	15570	15570	392
183	20240423	182500	287116130	15570	15570	15570	15570	0
184	20240423	182400	287116130	15570	15570	15570	15570	0
185	20240423	182300	287116130	15570	15570	15570	15570	0
186	20240423	182200	287116130	15570	15570	15570	15570	0
187	20240423	182100	287116130	15570	15570	15570	15570	0
188	20240423	182000	287116130	15570	15570	15570	15570	0
189	20240423	181900	287116130	15570	15570	15570	15570	0
190	20240423	181800	287116130	15570	15570	15570	15570	0
191	20240423	181700	287116130	15570	15570	15570	15570	0
192	20240423	181600	287116130	15570	15570	15570	15570	0
193	20240423	181500	287116130	15570	15570	15570	15570	0
194	20240423	181400	287116130	15570	15570	15570	15570	0
195	20240423	181300	287116130	15570	15570	15570	15570	0
196	20240423	181200	287116130	15570	15570	15570	15570	0
197	20240423	181100	287116130	15570	15570	15570	15570	0
198	20240423	181000	287116130	15570	15570	15570	15570	0
199	20240423	180900	287116130	15570	15570	15570	15570	0
200	20240423	180800	287116130	15570	15570	15570	15570	0
201	20240423	180700	287116130	15570	15570	15570	15570	0
202	20240423	180600	287116130	15570	15570	15570	15570	0
203	20240423	180500	287116130	15570	15570	15570	15570	0
204	20240423	180400	287116130	15570	15570	15570	15570	0
205	20240423	180300	287116130	15570	15570	15570	15570	0
206	20240423	180200	287116130	15570	15570	15570	15570	0
207	20240423	180100	287116130	15570	15570	15570	15570	0
208	20240423	180000	287116130	15570	15570	15570	15570	0
209	20240423	175900	287116130	15570	15570	15570	15570	0
210	20240423	175800	287116130	15570	15570	15570	15570	0
211	20240423	175700	287116130	15570	15570	15570	15570	0
212	20240423	175600	287116130	15570	15570	15570	15570	392
213	20240423	175500	287116130	15570	15570	15570	15570	0
214	20240423	175400	287116130	15570	15570	15570	15570	0
215	20240423	175300	287116130	15570	15570	15570	15570	0
216	20240423	175200	287116130	15570	15570	15570	15570	0
217	20240423	175100	287116130	15570	15570	15570	15570	0
218	20240423	175000	287116130	15570	15570	15570	15570	0
219	20240423	174900	287116130	15570	15570	15570	15570	0
220	20240423	174800	287116130	15570	15570	15570	15570	0
221	20240423	174700	287116130	15570	15570	15570	15570	0
222	20240423	174600	287116130	15570	15570	15570	15570	0
223	20240423	174500	287116130	15570	15570	15570	15570	0
224	20240423	174400	287116130	15570	15570	15570	15570	0
225	20240423	174300	287116130	15570	15570	15570	15570	0
226	20240423	174200	287116130	15570	15570	15570	15570	0
227	20240423	174100	287116130	15570	15570	15570	15570	0
228	20240423	174000	287116130	15570	15570	15570	15570	0
229	20240423	173900	287116130	15570	15570	15570	15570	0
230	20240423	173800	287116130	15570	15570	15570	15570	0
231	20240423	173700	287116130	15570	15570	15570	15570	0
232	20240423	173600	287116130	15570	15570	15570	15570	0
233	20240423	173500	287116130	15570	15570	15570	15570	0
234	20240423	173400	287116130	15570	15570	15570	15570	0
235	20240423	173300	287116130	15570	15570	15570	15570	0
236	20240423	173200	287116130	15570	15570	15570	15570	0
237	20240423	173100	287116130	15570	15570	15570	15570	0
238	20240423	173000	287116130	15570	15570	15570	15570	0
239	20240423	172900	287116130	15570	15570	15570	15570	0
240	20240423	172800	287116130	15570	15570	15570	15570	0
241	20240423	172700	287116130	15570	15570	15570	15570	0
242	20240423	172600	287116130	15570	15570	15570	15570	392
243	20240423	172500	287116130	15570	15570	15570	15570	0
244	20240423	172400	287116130	15570	15570	15570	15570	0
245	20240423	172300	287116130	15570	15570	15570	15570	0
246	20240423	172200	287116130	15570	15570	15570	15570	0
247	20240423	172100	287116130	15570	15570	15570	15570	0
248	20240423	172000	287116130	15570	15570	15570	15570	0
249	20240423	171900	287116130	15570	15570	15570	15570	0
250	20240423	171800	287116130	15570	15570	15570	15570	0
251	20240423	171700	287116130	15570	15570	15570	15570	0
252	20240423	171600	287116130	15570	15570	15570	15570	0
253	20240423	171500	287116130	15570	15570	15570	15570	0
254	20240423	171400	287116130	15570	15570	15570	15570	0
255	20240423	171300	287116130	15570	15570	15570	15570	0
256	20240423	171200	287116130	15570	15570	15570	15570	0
257	20240423	171100	287116130	15570	15570	15570	15570	0
258	20240423	171000	287116130	15570	15570	15570	15570	0
259	20240423	170900	287116130	15570	15570	15570	15570	0
260	20240423	170800	287116130	15570	15570	15570	15570	0
261	20240423	170700	287116130	15570	15570	15570	15570	0
262	20240423	170600	287116130	15570	15570	15570	15570	0
263	20240423	170500	287116130	15570	15570	15570	15570	0
264	20240423	170400	287116130	15570	15570	15570	15570	0
265	20240423	170300	287116130	15570	15570	15570	15570	0
266	20240423	170200	287116130	15570	15570	15570	15570	0
267	20240423	170100	287116130	15570	15570	15570	15570	0
268	20240423	170000	287116130	15570	15570	15570	15570	0
269	20240423	165900	287116130	15570	15570	15570	15570	0
270	20240423	165800	287116130	15570	15570	15570	15570	0
271	20240423	165700	287116130	15570	15570	15570	15570	0
272	20240423	165600	287116130	15570	15570	15570	15570	392
273	20240423	165500	287116130	15570	15570	15570	15570	0
274	20240423	165400	287116130	15570	15570	15570	15570	0
275	20240423	165300	287116130	15570	15570	15570	15570	0
276	20240423	165200	287116130	15570	15570	15570	15570	0
277	20240423	165100	287116130	15570	15570	15570	15570	0
278	20240423	165000	287116130	15570	15570	15570	15570	0
279	20240423	164900	287116130	15570	15570	15570	15570	0
280	20240423	164800	287116130	15570	15570	15570	15570	0
281	20240423	164700	287116130	15570	15570	15570	15570	0
282	20240423	164600	287116130	15570	15570	15570	15570	0
283	20240423	164500	287116130	15570	15570	15570	15570	0
284	20240423	164400	287116130	15570	15570	15570	15570	0
285	20240423	164300	287116130	15570	15570	15570	15570	0
286	20240423	164200	287116130	15570	15570	15570	15570	0
287	20240423	164100	287116130	15570	15570	15570	15570	0
288	20240423	164000	287116130	15570	15570	15570	15570	0
289	20240423	163900	287116130	15570	15570	15570	15570	0
290	20240423	163800	287116130	15570	15570	15570	15570	0
291	20240423	163700	287116130	15570	15570	15570	15570	0
292	20240423	163600	287116130	15570	15570	15570	15570	0
293	20240423	163500	287116130	15570	15570	15570	15570	0
294	20240423	163400	287116130	15570	15570	15570	15570	0
295	20240423	163300	287116130	15570	15570	15570	15570	0
296	20240423	163200	287116130	15570	15570	15570	15570	0
297	20240423	163100	287116130	15570	15570	15570	15570	0
298	20240423	163000	287116130	15570	15570	15570	15570	0
299	20240423	162900	287116130	15570	15570	15570	15570	0
300	20240423	162800	287116130	15570	15570	15570	15570	0
301	20240423	162700	287116130	15570	15570	15570	15570	0
302	20240423	162600	287116130	15570	15570	15570	15570	392
303	20240423	162500	287116130	15570	15570	15570	15570	0
304	20240423	162400	287116130	15570	15570	15570	15570	0
305	20240423	162300	287116130	15570	15570	15570	15570	0
306	20240423	162200	287116130	15570	15570	15570	15570	0
307	20240423	162100	287116130	15570	15570	15570	15570	0
308	20240423	162000	287116130	15570	15570	15570	15570	0
309	20240423	161900	287116130	15570	15570	15570	15570	0
310	20240423	161800	287116130	15570	15570	15570	15570	0
311	20240423	161700	287116130	15570	15570	15570	15570	0
312	20240423	161600	287116130	15570	15570	15570	15570	0
313	20240423	161500	287116130	15570	15570	15570	15570	0
314	20240423	161400	287116130	15570	15570	15570	15570	0
315	20240423	161300	287116130	15570	15570	15570	15570	0
316	20240423	161200	287116130	15570	15570	15570	15570	0
317	20240423	161100	287116130	15570	15570	15570	15570	0
318	20240423	161000	287116130	15570	15570	15570	15570	0
319	20240423	160900	287116130	15570	15570	15570	15570	0
320	20240423	160800	287116130	15570	15570	15570	15570	0
321	20240423	160700	287116130	15570	15570	15570	15570	0
322	20240423	160600	287116130	15570	15570	15570	15570	0
323	20240423	160500	287116130	15570	15570	15570	15570	0
324	20240423	160400	287116130	15570	15570	15570	15570	0
325	20240423	160300	287116130	15570	15570	15570	15570	0
326	20240423	160200	287116130	15570	15570	15570	15570	0
327	20240423	160100	287116130	15570	15570	15570	15570	0
328	20240423	160000	287116130	15570	15570	15570	15570	0
329	20240423	155900	287116130	15570	15570	15570	15570	0
330	20240423	155800	287116130	15570	15570	15570	15570	0
331	20240423	155700	287116130	15570	15570	15570	15570	0
332	20240423	155600	287116130	15570	15570	15570	15570	392
333	20240423	155500	287116130	15570	15570	15570	15570	0
334	20240423	155400	287116130	15570	15570	15570	15570	0
335	20240423	155300	287116130	15570	15570	15570	15570	0
336	20240423	155200	287116130	15570	15570	15570	15570	0
337	20240423	155100	287116130	15570	15570	15570	15570	0
338	20240423	155000	287116130	15570	15570	15570	15570	0
339	20240423	154900	287116130	15570	15570	15570	15570	0
340	20240423	154800	287116130	15570	15570	15570	15570	0
341	20240423	154700	287116130	15570	15570	15570	15570	0
342	20240423	154600	287116130	15570	15570	15570	15570	0
343	20240423	154500	287116130	15570	15570	15570	15570	0
344	20240423	154400	287116130	15570	15570	15570	15570	0
345	20240423	154300	287116130	15570	15570	15570	15570	0
346	20240423	154200	287116130	15570	15570	15570	15570	0
347	20240423	154100	287116130	15570	15570	15570	15570	0
348	20240423	154000	287116130	15570	15570	15570	15570	0
349	20240423	153900	287116130	15570	15570	15570	15570	0
350	20240423	153800	287116130	15570	15570	15570	15570	0
351	20240423	153700	287116130	15570	15570	15570	15570	0
352	20240423	153600	287116130	15570	15570	15570	15570	0
353	20240423	153500	287116130	15570	15570	15570	15570	0
354	20240423	153400	287116130	15570	15570	15570	15570	0
355	20240423	153300	287116130	15570	15570	15570	15570	0
356	20240423	153200	287116130	15570	15570	15570	15570	0
357	20240423	153100	287116130	15570	15570	15570	15570	0
358	20240423	153000	287116130	15570	15570	15570	15570	392
359	20240423	152900	281012690	15590	15590	15590	15590	0
360	20240423	152800	281012690	15590	15590	15590	15590	0
361	20240423	152700	281012690	15590	15590	15590	15590	0
362	20240423	152600	281012690	15590	15590	15590	15590	0
363	20240423	152500	281012690	15590	15590	15590	15590	0
364	20240423	152400	281012690	15590	15590	15590	15590	0
365	20240423	152300	281012690	15590	15590	15590	15590	0
366	20240423	152200	281012690	15590	15590	15590	15590	0
367	20240423	152100	281012690	15590	15590	15590	15590	0
368	20240423	152000	281012690	15590	15590	15590	15590	0
369	20240423	151900	281012690	15590	15580	15590	15580	77
370	20240423	151800	279812760	15580	15580	15580	15580	20
371	20240423	151700	279501160	15590	15610	15610	15590	27
372	20240423	151600	279080200	15590	15590	15590	15590	30
373	20240423	151500	278612500	15580	15580	15580	15580	22
374	20240423	151400	278269740	15590	15590	15590	15590	0
375	20240423	151300	278269740	15590	15590	15590	15590	0
376	20240423	151200	278269740	15590	15590	15590	15590	2
377	20240423	151100	278238560	15590	15590	15590	15590	68
378	20240423	151000	277178440	15590	15590	15590	15590	0
379	20240423	150900	277178440	15590	15590	15590	15590	32
380	20240423	150800	276679560	15590	15590	15590	15590	0
381	20240423	150700	276679560	15590	15600	15600	15590	200
382	20240423	150600	273561200	15610	15610	15610	15610	2
383	20240423	150500	273529980	15610	15610	15610	15610	17
384	20240423	150400	273264610	15660	15660	15660	15660	0
385	20240423	150300	273264610	15660	15660	15660	15660	0
386	20240423	150200	273264610	15660	15660	15660	15660	0
387	20240423	150100	273264610	15660	15640	15660	15640	290
388	20240423	150000	268726440	15650	15650	15650	15650	0
389	20240423	145900	268726440	15650	15650	15650	15650	0
390	20240423	145800	268726440	15650	15650	15650	15650	64
391	20240423	145700	267724840	15650	15650	15650	15650	12
392	20240423	145600	267537040	15580	15580	15580	15580	127
393	20240423	145500	265558380	15580	15580	15580	15580	0
394	20240423	145400	265558380	15580	15580	15580	15580	122
395	20240423	145300	263657620	15580	15580	15580	15580	0
396	20240423	145200	263657620	15580	15590	15590	15580	163
397	20240423	145100	261117250	15590	15590	15590	15590	1
398	20240423	145000	261101660	15660	15660	15660	15660	0
399	20240423	144900	261101660	15660	15660	15660	15660	0
400	20240423	144800	261101660	15660	15660	15660	15660	0
401	20240423	144700	261101660	15660	15600	15660	15600	53
402	20240423	144600	260272760	15600	15600	15600	15600	0
403	20240423	144500	260272760	15600	15600	15600	15600	1
404	20240423	144400	260257160	15600	15600	15600	15600	51
405	20240423	144300	259461560	15630	15630	15630	15630	20
406	20240423	144200	259148960	15600	15600	15600	15600	34
407	20240423	144100	258618560	15600	15600	15600	15600	0
408	20240423	144000	258618560	15600	15600	15600	15600	0
409	20240423	143900	258618560	15600	15600	15600	15600	0
410	20240423	143800	258618560	15600	15600	15600	15600	0
411	20240423	143700	258618560	15600	15600	15600	15600	0
412	20240423	143600	258618560	15600	15600	15600	15600	0
413	20240423	143500	258618560	15600	15600	15600	15600	0
414	20240423	143400	258618560	15600	15600	15600	15600	0
415	20240423	143300	258618560	15600	15610	15610	15600	100
416	20240423	143200	257058400	15610	15610	15610	15610	0
417	20240423	143100	257058400	15610	15610	15610	15610	0
418	20240423	143000	257058400	15610	15610	15610	15610	1
419	20240423	142900	257042790	15610	15610	15610	15610	33
420	20240423	142800	256527660	15610	15610	15610	15610	142
421	20240423	142700	254311040	15610	15610	15610	15610	1
422	20240423	142600	254295430	15590	15590	15590	15590	213
423	20240423	142500	250974760	15600	15600	15600	15600	0
424	20240423	142400	250974760	15600	15600	15600	15600	0
425	20240423	142300	250974760	15600	15610	15610	15600	43
426	20240423	142200	250303890	15600	15600	15600	15600	0
427	20240423	142100	250303890	15600	15600	15600	15600	35
428	20240423	142000	249757890	15600	15610	15610	15600	100
429	20240423	141900	248197670	15610	15610	15610	15610	10
430	20240423	141800	248041570	15620	15620	15620	15620	8
431	20240423	141700	247916610	15620	15620	15620	15620	37
432	20240423	141600	247338670	15670	15670	15670	15670	1
433	20240423	141500	247323000	15670	15670	15670	15670	2
434	20240423	141400	247291660	15620	15660	15660	15620	68
435	20240423	141300	246229460	15660	15660	15660	15660	50
436	20240423	141200	245446460	15660	15670	15670	15660	11
437	20240423	141100	245274100	15660	15650	15660	15650	193
438	20240423	141000	242252720	15660	15650	15660	15650	241
439	20240423	140900	238478700	15650	15650	15650	15650	0
440	20240423	140800	238478700	15650	15650	15650	15650	1
441	20240423	140700	238463050	15650	15650	15650	15650	7
442	20240423	140600	238353500	15650	15650	15650	15650	0
443	20240423	140500	238353500	15650	15650	15650	15650	0
444	20240423	140400	238353500	15650	15610	15650	15610	92
445	20240423	140300	236916980	15600	15600	15600	15600	0
446	20240423	140200	236916980	15600	15600	15600	15600	0
447	20240423	140100	236916980	15600	15600	15600	15600	1
448	20240423	140000	236901380	15650	15650	15650	15650	10
449	20240423	135900	236744880	15600	15600	15600	15600	12
450	20240423	135800	236557680	15650	15650	15650	15650	36
451	20240423	135700	235994280	15660	15660	15660	15660	0
452	20240423	135600	235994280	15660	15660	15660	15660	0
453	20240423	135500	235994280	15660	15660	15660	15660	0
454	20240423	135400	235994280	15660	15660	15660	15660	0
455	20240423	135300	235994280	15660	15660	15660	15660	1
456	20240423	135200	235978620	15660	15660	15660	15660	53
457	20240423	135100	235148640	15650	15650	15650	15650	0
458	20240423	135000	235148640	15650	15650	15650	15650	196
459	20240423	134900	232081240	15580	15580	15580	15580	0
460	20240423	134800	232081240	15580	15580	15580	15580	2
461	20240423	134700	232050080	15580	15580	15580	15580	1
462	20240423	134600	232034500	15580	15580	15580	15580	1
463	20240423	134500	232018920	15560	15560	15560	15560	0
464	20240423	134400	232018920	15560	15560	15560	15560	0
465	20240423	134300	232018920	15560	15560	15560	15560	0
466	20240423	134200	232018920	15560	15610	15610	15560	1300
467	20240423	134100	211758500	15610	15610	15610	15610	0
468	20240423	134000	211758500	15610	15610	15610	15610	0
469	20240423	133900	211758500	15610	15610	15610	15610	0
470	20240423	133800	211758500	15610	15610	15610	15610	0
471	20240423	133700	211758500	15610	15610	15610	15610	1
472	20240423	133600	211742890	15610	15610	15610	15600	230
473	20240423	133500	208152980	15610	15610	15610	15610	0
474	20240423	133400	208152980	15610	15610	15610	15610	9
475	20240423	133300	208012490	15610	15610	15610	15610	0
476	20240423	133200	208012490	15610	15630	15630	15610	255
477	20240423	133100	204031860	15660	15660	15660	15660	0
478	20240423	133000	204031860	15660	15660	15660	15660	0
479	20240423	132900	204031860	15660	15660	15660	15660	0
480	20240423	132800	204031860	15660	15660	15660	15660	0
481	20240423	132700	204031860	15660	15650	15660	15650	109
482	20240423	132600	202325990	15660	15630	15660	15630	135
483	20240423	132500	200212880	15630	15630	15630	15630	100
484	20240423	132400	198649880	15620	15620	15620	15620	0
485	20240423	132300	198649880	15620	15620	15620	15620	0
486	20240423	132200	198649880	15620	15620	15620	15620	0
487	20240423	132100	198649880	15620	15620	15620	15620	70
488	20240423	132000	197556480	15620	15620	15620	15620	0
489	20240423	131900	197556480	15620	15620	15620	15620	31
490	20240423	131800	197072260	15630	15630	15630	15630	0
491	20240423	131700	197072260	15630	15630	15630	15630	8
492	20240423	131600	196947220	15630	15630	15630	15630	0
493	20240423	131500	196947220	15630	15630	15630	15630	88
494	20240423	131400	195571780	15630	15650	15650	15630	108
495	20240423	131300	193883030	15650	15650	15650	15650	0
496	20240423	131200	193883030	15650	15650	15650	15650	13
497	20240423	131100	193679580	15650	15650	15650	15650	1
498	20240423	131000	193663930	15650	15650	15650	15650	0
499	20240423	130900	193663930	15650	15650	15650	15650	7
500	20240423	130800	193554380	15650	15650	15650	15650	0
501	20240423	130700	193554380	15650	15650	15650	15650	1
502	20240423	130600	193538730	15650	15650	15650	15650	1
503	20240423	130500	193523080	15670	15670	15670	15670	45
504	20240423	130400	192817930	15670	15670	15670	15670	0
505	20240423	130300	192817930	15670	15670	15670	15670	0
506	20240423	130200	192817930	15670	15670	15670	15670	2
507	20240423	130100	192786590	15670	15670	15670	15670	7
508	20240423	130000	192676900	15670	15670	15670	15670	1
509	20240423	125900	192661230	15670	15670	15670	15670	0
510	20240423	125800	192661230	15670	15670	15670	15670	0
511	20240423	125700	192661230	15670	15670	15670	15670	0
512	20240423	125600	192661230	15670	15670	15670	15670	0
513	20240423	125500	192661230	15670	15670	15670	15670	0
514	20240423	125400	192661230	15670	15640	15670	15640	102
515	20240423	125300	191063200	15640	15640	15640	15640	103
516	20240423	125200	189452280	15660	15660	15660	15660	5
517	20240423	125100	189373980	15660	15660	15660	15660	2
518	20240423	125000	189342660	15670	15670	15670	15670	0
519	20240423	124900	189342660	15670	15670	15670	15670	0
520	20240423	124800	189342660	15670	15670	15670	15670	0
521	20240423	124700	189342660	15670	15670	15670	15670	10
522	20240423	124600	189185960	15670	15670	15670	15670	0
523	20240423	124500	189185960	15670	15670	15670	15670	0
524	20240423	124400	189185960	15670	15670	15670	15670	5
525	20240423	124300	189107610	15670	15670	15670	15670	0
526	20240423	124200	189107610	15670	15670	15670	15670	0
527	20240423	124100	189107610	15670	15670	15670	15670	0
528	20240423	124000	189107610	15670	15670	15670	15670	0
529	20240423	123900	189107610	15670	15670	15670	15670	0
530	20240423	123800	189107610	15670	15670	15670	15670	115
531	20240423	123700	187305560	15660	15650	15660	15650	134
532	20240423	123600	185207600	15640	15640	15640	15640	7
533	20240423	123500	185098120	15640	15640	15640	15640	1
534	20240423	123400	185082480	15630	15630	15630	15630	0
535	20240423	123300	185082480	15630	15630	15630	15630	0
536	20240423	123200	185082480	15630	15620	15630	15620	162
537	20240423	123100	182551080	15620	15620	15620	15620	0
538	20240423	123000	182551080	15620	15610	15620	15610	201
539	20240423	122900	179413460	15620	15620	15620	15620	0
540	20240423	122800	179413460	15620	15620	15620	15620	0
541	20240423	122700	179413460	15620	15620	15620	15620	32
542	20240423	122600	178913620	15620	15620	15620	15620	1
543	20240423	122500	178898000	15610	15610	15610	15610	0
544	20240423	122400	178898000	15610	15610	15610	15610	0
545	20240423	122300	178898000	15610	15610	15610	15610	0
546	20240423	122200	178898000	15610	15610	15610	15610	0
547	20240423	122100	178898000	15610	15610	15610	15610	1
548	20240423	122000	178882390	15630	15630	15630	15630	0
549	20240423	121900	178882390	15630	15630	15630	15630	10
550	20240423	121800	178726090	15620	15620	15620	15620	6
551	20240423	121700	178632370	15620	15620	15620	15620	0
552	20240423	121600	178632370	15620	15620	15620	15620	0
553	20240423	121500	178632370	15620	15620	15620	15620	3
554	20240423	121400	178585510	15620	15630	15630	15620	254
555	20240423	121300	174617090	15640	15640	15640	15640	16
556	20240423	121200	174366850	15630	15630	15630	15630	0
557	20240423	121100	174366850	15630	15630	15630	15630	0
558	20240423	121000	174366850	15630	15620	15630	15620	8
559	20240423	120900	174241880	15620	15620	15620	15620	0
560	20240423	120800	174241880	15620	15620	15620	15620	0
561	20240423	120700	174241880	15620	15620	15620	15620	55
562	20240423	120600	173382780	15620	15620	15620	15620	50
563	20240423	120500	172601780	15620	15620	15620	15620	21
564	20240423	120400	172273760	15630	15630	15630	15630	10
565	20240423	120300	172117460	15640	15640	15640	15640	17
566	20240423	120200	171851580	15640	15640	15640	15640	5
567	20240423	120100	171773380	15630	15630	15630	15630	0
568	20240423	120000	171773380	15630	15630	15630	15630	18
569	20240423	115900	171492040	15630	15640	15640	15630	24
570	20240423	115800	171116690	15640	15640	15640	15640	45
571	20240423	115700	170412890	15640	15640	15640	15640	0
572	20240423	115600	170412890	15640	15640	15640	15640	0
573	20240423	115500	170412890	15640	15640	15640	15640	0
574	20240423	115400	170412890	15640	15640	15640	15640	10
575	20240423	115300	170256490	15640	15640	15640	15640	63
576	20240423	115200	169271170	15630	15630	15630	15630	19
577	20240423	115100	168974200	15620	15620	15620	15620	3
578	20240423	115000	168927340	15630	15630	15630	15630	20
579	20240423	114900	168614740	15620	15620	15620	15620	0
580	20240423	114800	168614740	15620	15620	15620	15620	201
581	20240423	114700	165475120	15610	15610	15610	15610	31
582	20240423	114600	164991210	15610	15610	15610	15610	9
583	20240423	114500	164850720	15610	15610	15610	15610	0
584	20240423	114400	164850720	15610	15610	15610	15610	32
585	20240423	114300	164351200	15600	15600	15600	15600	56
586	20240423	114200	163477600	15570	15570	15570	15570	0
587	20240423	114100	163477600	15570	15570	15570	15570	0
588	20240423	114000	163477600	15570	15570	15570	15570	0
589	20240423	113900	163477600	15570	15570	15570	15570	0
590	20240423	113800	163477600	15570	15570	15570	15570	41
591	20240423	113700	162839230	15570	15570	15570	15570	10
592	20240423	113600	162683530	15550	15550	15550	15550	194
593	20240423	113500	159666830	15530	15530	15530	15530	0
594	20240423	113400	159666830	15530	15530	15530	15530	0
595	20240423	113300	159666830	15530	15530	15530	15530	0
596	20240423	113200	159666830	15530	15530	15530	15530	0
597	20240423	113100	159666830	15530	15530	15530	15530	1
598	20240423	113000	159651300	15530	15530	15530	15530	19
599	20240423	112900	159356230	15530	15530	15530	15530	1
600	20240423	112800	159340700	15530	15530	15530	15530	5
601	20240423	112700	159263050	15530	15530	15530	15530	0
602	20240423	112600	159263050	15530	15530	15530	15530	5
603	20240423	112500	159185400	15530	15530	15530	15530	4
604	20240423	112400	159123280	15540	15540	15540	15540	1
605	20240423	112300	159107740	15550	15550	15550	15550	0
606	20240423	112200	159107740	15550	15550	15550	15550	0
607	20240423	112100	159107740	15550	15550	15550	15550	0
608	20240423	112000	159107740	15550	15550	15550	15550	0
609	20240423	111900	159107740	15550	15550	15550	15550	0
610	20240423	111800	159107740	15550	15550	15550	15550	0
611	20240423	111700	159107740	15550	15550	15550	15550	50
612	20240423	111600	158330240	15550	15550	15550	15550	1
613	20240423	111500	158314690	15550	15550	15550	15550	18
614	20240423	111400	158034790	15550	15540	15550	15540	5
615	20240423	111300	157957080	15530	15530	15530	15530	0
616	20240423	111200	157957080	15530	15530	15530	15530	40
617	20240423	111100	157335880	15530	15530	15530	15530	0
618	20240423	111000	157335880	15530	15530	15530	15530	0
619	20240423	110900	157335880	15530	15520	15530	15520	168
620	20240423	110800	154726850	15530	15530	15530	15530	5
621	20240423	110700	154649200	15520	15520	15520	15520	20
622	20240423	110600	154338800	15530	15530	15530	15530	0
623	20240423	110500	154338800	15530	15530	15530	15530	0
624	20240423	110400	154338800	15530	15530	15530	15530	50
625	20240423	110300	153562300	15550	15550	15550	15550	5
626	20240423	110200	153484550	15550	15550	15550	15550	5
627	20240423	110100	153406800	15520	15520	15520	15520	0
628	20240423	110000	153406800	15520	15520	15520	15520	0
629	20240423	105900	153406800	15520	15520	15520	15520	4
630	20240423	105800	153344720	15510	15510	15510	15510	0
631	20240423	105700	153344720	15510	15510	15510	15510	162
632	20240423	105600	150832100	15530	15530	15530	15530	700
633	20240423	105500	139961100	15550	15550	15550	15550	0
634	20240423	105400	139961100	15550	15550	15550	15550	7
635	20240423	105300	139852250	15550	15550	15550	15550	0
636	20240423	105200	139852250	15550	15510	15550	15510	429
637	20240423	105100	133198420	15520	15600	15600	15520	708
638	20240423	105000	122206310	15600	15600	15600	15600	1
639	20240423	104900	122190710	15550	15550	15550	15550	0
640	20240423	104800	122190710	15550	15550	15550	15550	0
641	20240423	104700	122190710	15550	15550	15550	15550	5
642	20240423	104600	122112960	15540	15540	15540	15540	0
643	20240423	104500	122112960	15540	15540	15540	15540	0
644	20240423	104400	122112960	15540	15540	15540	15540	0
645	20240423	104300	122112960	15540	15540	15540	15540	0
646	20240423	104200	122112960	15540	15540	15540	15540	0
647	20240423	104100	122112960	15540	15540	15540	15540	0
648	20240423	104000	122112960	15540	15540	15540	15540	0
649	20240423	103900	122112960	15540	15540	15540	15540	0
650	20240423	103800	122112960	15540	15540	15540	15540	2
651	20240423	103700	122081880	15570	15570	15570	15570	12
652	20240423	103600	121895040	15540	15540	15540	15540	0
653	20240423	103500	121895040	15540	15540	15540	15540	0
654	20240423	103400	121895040	15540	15540	15540	15540	0
655	20240423	103300	121895040	15540	15540	15540	15540	17
656	20240423	103200	121630860	15560	15560	15560	15560	0
657	20240423	103100	121630860	15560	15560	15560	15560	0
658	20240423	103000	121630860	15560	15560	15560	15560	0
659	20240423	102900	121630860	15560	15560	15560	15560	0
660	20240423	102800	121630860	15560	15560	15560	15560	0
661	20240423	102700	121630860	15560	15560	15560	15560	284
662	20240423	102600	117211820	15560	15560	15560	15560	17
663	20240423	102500	116947300	15560	15560	15560	15560	0
664	20240423	102400	116947300	15560	15560	15560	15560	0
665	20240423	102300	116947300	15560	15560	15560	15560	38
666	20240423	102200	116356020	15560	15560	15560	15560	191
667	20240423	102100	113384060	15560	15560	15560	15560	5
668	20240423	102000	113306260	15530	15530	15530	15530	17
669	20240423	101900	113042250	15560	15560	15560	15560	26
670	20240423	101800	112637690	15530	15530	15530	15530	0
671	20240423	101700	112637690	15530	15550	15550	15530	1169
672	20240423	101600	94464610	15560	15560	15560	15560	1
673	20240423	101500	94449050	15560	15560	15560	15560	1
674	20240423	101400	94433490	15560	15560	15560	15560	42
675	20240423	101300	93779970	15560	15560	15560	15560	0
676	20240423	101200	93779970	15560	15560	15560	15560	0
677	20240423	101100	93779970	15560	15560	15560	15560	15
678	20240423	101000	93546570	15560	15550	15560	15550	60
679	20240423	100900	92613460	15560	15560	15560	15560	244
680	20240423	100800	88816820	15570	15570	15570	15570	34
681	20240423	100700	88287440	15570	15570	15570	15570	0
682	20240423	100600	88287440	15570	15570	15570	15570	0
683	20240423	100500	88287440	15570	15590	15590	15570	198
684	20240423	100400	85202340	15590	15610	15610	15590	42
685	20240423	100300	84547130	15610	15610	15610	15610	0
686	20240423	100200	84547130	15610	15610	15610	15610	1
687	20240423	100100	84531520	15600	15600	15600	15600	98
688	20240423	100000	83002720	15600	15600	15600	15600	2
689	20240423	095900	82971520	15600	15600	15600	15600	30
690	20240423	095800	82503520	15600	15580	15600	15570	102
691	20240423	095700	80915300	15610	15610	15610	15610	13
692	20240423	095600	80712370	15610	15610	15610	15610	2
693	20240423	095500	80681150	15590	15590	15590	15590	0
694	20240423	095400	80681150	15590	15580	15590	15580	39
695	20240423	095300	80073220	15580	15580	15580	15580	2
696	20240423	095200	80042060	15580	15570	15580	15570	69
697	20240423	095100	78967720	15570	15570	15570	15570	1
698	20240423	095000	78952150	15550	15550	15550	15550	44
699	20240423	094900	78267950	15550	15550	15550	15550	5
700	20240423	094800	78190200	15550	15550	15550	15550	7
701	20240423	094700	78081350	15550	15550	15550	15550	4
702	20240423	094600	78019150	15550	15550	15550	15550	5
703	20240423	094500	77941400	15550	15550	15550	15550	3
704	20240423	094400	77894750	15540	15540	15540	15540	0
705	20240423	094300	77894750	15540	15540	15540	15540	0
706	20240423	094200	77894750	15540	15540	15540	15540	23
707	20240423	094100	77537330	15540	15530	15540	15530	25
708	20240423	094000	77148870	15540	15540	15540	15540	6
709	20240423	093900	77055630	15540	15540	15540	15540	182
710	20240423	093800	74227350	15540	15540	15540	15540	25
711	20240423	093700	73838850	15540	15550	15550	15540	90
712	20240423	093600	72440050	15550	15550	15550	15550	1
713	20240423	093500	72424500	15580	15580	15580	15580	0
714	20240423	093400	72424500	15580	15580	15580	15580	1
715	20240423	093300	72408920	15580	15580	15580	15580	1
716	20240423	093200	72393340	15560	15580	15580	15560	171
717	20240423	093100	69730970	15580	15580	15580	15580	109
718	20240423	093000	68032750	15590	15600	15600	15590	197
719	20240423	092900	64961450	15600	15600	15600	15600	0
720	20240423	092800	64961450	15600	15600	15600	15600	49
721	20240423	092700	64197050	15600	15610	15610	15600	424
722	20240423	092600	57582040	15630	15630	15630	15630	3
723	20240423	092500	57535150	15630	15630	15630	15630	13
724	20240423	092400	57331960	15620	15620	15620	15620	0
725	20240423	092300	57331960	15620	15620	15620	15620	83
726	20240423	092200	56035500	15620	15640	15640	15620	230
727	20240423	092100	52442300	15640	15630	15640	15630	156
728	20240423	092000	50003490	15600	15620	15620	15600	57
729	20240423	091900	49113370	15620	15620	15620	15620	54
730	20240423	091800	48269890	15620	15620	15620	15620	0
731	20240423	091700	48269890	15620	15600	15620	15600	48
732	20240423	091600	47520770	15630	15620	15630	15620	16
733	20240423	091500	47270800	15610	15600	15610	15600	189
734	20240423	091400	44321210	15600	15600	15600	15600	95
735	20240423	091300	42839210	15600	15610	15610	15600	11
736	20240423	091200	42667530	15610	15610	15610	15610	6
737	20240423	091100	42573870	15610	15610	15610	15610	30
738	20240423	091000	42105570	15600	15600	15600	15600	50
739	20240423	090900	41325570	15610	15610	15610	15610	1
740	20240423	090800	41309960	15610	15610	15610	15610	0
741	20240423	090700	41309960	15610	15610	15620	15610	24
742	20240423	090600	40935310	15610	15610	15610	15600	140
743	20240423	090500	38751050	15610	15600	15610	15600	155
744	20240423	090400	36332460	15600	15590	15600	15580	105
745	20240423	090300	34695330	15590	15550	15590	15540	164
746	20240423	090200	32142020	15550	15540	15550	15540	209
747	20240423	090100	28892160	15540	15580	15580	15540	33
748	20240423	090000	28378120	15580	15500	15580	15500	1830