KissMeData/020000/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	190600	229454060	18990	18990	18990	18990	178
3	20240423	190500	229454060	18990	18990	18990	18990	0
4	20240423	190400	229454060	18990	18990	18990	18990	0
5	20240423	190300	229454060	18990	18990	18990	18990	0
6	20240423	190200	229454060	18990	18990	18990	18990	0
7	20240423	190100	229454060	18990	18990	18990	18990	0
8	20240423	190000	229454060	18990	18990	18990	18990	0
9	20240423	185900	229454060	18990	18990	18990	18990	0
10	20240423	185800	229454060	18990	18990	18990	18990	0
11	20240423	185700	229454060	18990	18990	18990	18990	0
12	20240423	185600	229454060	18990	18990	18990	18990	0
13	20240423	185500	229454060	18990	18990	18990	18990	0
14	20240423	185400	229454060	18990	18990	18990	18990	0
15	20240423	185300	229454060	18990	18990	18990	18990	0
16	20240423	185200	229454060	18990	18990	18990	18990	0
17	20240423	185100	229454060	18990	18990	18990	18990	0
18	20240423	185000	229454060	18990	18990	18990	18990	0
19	20240423	184900	229454060	18990	18990	18990	18990	0
20	20240423	184800	229454060	18990	18990	18990	18990	0
21	20240423	184700	229454060	18990	18990	18990	18990	0
22	20240423	184600	229454060	18990	18990	18990	18990	0
23	20240423	184500	229454060	18990	18990	18990	18990	0
24	20240423	184400	229454060	18990	18990	18990	18990	0
25	20240423	184300	229454060	18990	18990	18990	18990	0
26	20240423	184200	229454060	18990	18990	18990	18990	0
27	20240423	184100	229454060	18990	18990	18990	18990	0
28	20240423	184000	229454060	18990	18990	18990	18990	0
29	20240423	183900	229454060	18990	18990	18990	18990	0
30	20240423	183800	229454060	18990	18990	18990	18990	0
31	20240423	183700	229454060	18990	18990	18990	18990	0
32	20240423	183600	229454060	18990	18990	18990	18990	178
33	20240423	183500	229454060	18990	18990	18990	18990	0
34	20240423	183400	229454060	18990	18990	18990	18990	0
35	20240423	183300	229454060	18990	18990	18990	18990	0
36	20240423	183200	229454060	18990	18990	18990	18990	0
37	20240423	183100	229454060	18990	18990	18990	18990	0
38	20240423	183000	229454060	18990	18990	18990	18990	0
39	20240423	182900	229454060	18990	18990	18990	18990	0
40	20240423	182800	229454060	18990	18990	18990	18990	0
41	20240423	182700	229454060	18990	18990	18990	18990	0
42	20240423	182600	229454060	18990	18990	18990	18990	0
43	20240423	182500	229454060	18990	18990	18990	18990	0
44	20240423	182400	229454060	18990	18990	18990	18990	0
45	20240423	182300	229454060	18990	18990	18990	18990	0
46	20240423	182200	229454060	18990	18990	18990	18990	0
47	20240423	182100	229454060	18990	18990	18990	18990	0
48	20240423	182000	229454060	18990	18990	18990	18990	0
49	20240423	181900	229454060	18990	18990	18990	18990	0
50	20240423	181800	229454060	18990	18990	18990	18990	0
51	20240423	181700	229454060	18990	18990	18990	18990	0
52	20240423	181600	229454060	18990	18990	18990	18990	0
53	20240423	181500	229454060	18990	18990	18990	18990	0
54	20240423	181400	229454060	18990	18990	18990	18990	0
55	20240423	181300	229454060	18990	18990	18990	18990	0
56	20240423	181200	229454060	18990	18990	18990	18990	0
57	20240423	181100	229454060	18990	18990	18990	18990	0
58	20240423	181000	229454060	18990	18990	18990	18990	0
59	20240423	180900	229454060	18990	18990	18990	18990	0
60	20240423	180800	229454060	18990	18990	18990	18990	0
61	20240423	180700	229454060	18990	18990	18990	18990	0
62	20240423	180600	229454060	18990	18990	18990	18990	178
63	20240423	180500	229454060	18990	18990	18990	18990	0
64	20240423	180400	229454060	18990	18990	18990	18990	0
65	20240423	180300	229454060	18990	18990	18990	18990	0
66	20240423	180200	229454060	18990	18990	18990	18990	0
67	20240423	180100	229454060	18990	18990	18990	18990	0
68	20240423	180000	229454060	18990	18990	18990	18990	0
69	20240423	175900	229454060	18990	18990	18990	18990	0
70	20240423	175800	229454060	18990	18990	18990	18990	0
71	20240423	175700	229454060	18990	18990	18990	18990	0
72	20240423	175600	229454060	18990	18990	18990	18990	0
73	20240423	175500	229454060	18990	18990	18990	18990	0
74	20240423	175400	229454060	18990	18990	18990	18990	0
75	20240423	175300	229454060	18990	18990	18990	18990	0
76	20240423	175200	229454060	18990	18990	18990	18990	0
77	20240423	175100	229454060	18990	18990	18990	18990	0
78	20240423	175000	229454060	18990	18990	18990	18990	0
79	20240423	174900	229454060	18990	18990	18990	18990	0
80	20240423	174800	229454060	18990	18990	18990	18990	0
81	20240423	174700	229454060	18990	18990	18990	18990	0
82	20240423	174600	229454060	18990	18990	18990	18990	0
83	20240423	174500	229454060	18990	18990	18990	18990	0
84	20240423	174400	229454060	18990	18990	18990	18990	0
85	20240423	174300	229454060	18990	18990	18990	18990	0
86	20240423	174200	229454060	18990	18990	18990	18990	0
87	20240423	174100	229454060	18990	18990	18990	18990	0
88	20240423	174000	229454060	18990	18990	18990	18990	0
89	20240423	173900	229454060	18990	18990	18990	18990	0
90	20240423	173800	229454060	18990	18990	18990	18990	0
91	20240423	173700	229454060	18990	18990	18990	18990	0
92	20240423	173600	229454060	18990	18990	18990	18990	178
93	20240423	173500	229454060	18990	18990	18990	18990	0
94	20240423	173400	229454060	18990	18990	18990	18990	0
95	20240423	173300	229454060	18990	18990	18990	18990	0
96	20240423	173200	229454060	18990	18990	18990	18990	0
97	20240423	173100	229454060	18990	18990	18990	18990	0
98	20240423	173000	229454060	18990	18990	18990	18990	0
99	20240423	172900	229454060	18990	18990	18990	18990	0
100	20240423	172800	229454060	18990	18990	18990	18990	0
101	20240423	172700	229454060	18990	18990	18990	18990	0
102	20240423	172600	229454060	18990	18990	18990	18990	0
103	20240423	172500	229454060	18990	18990	18990	18990	0
104	20240423	172400	229454060	18990	18990	18990	18990	0
105	20240423	172300	229454060	18990	18990	18990	18990	0
106	20240423	172200	229454060	18990	18990	18990	18990	0
107	20240423	172100	229454060	18990	18990	18990	18990	0
108	20240423	172000	229454060	18990	18990	18990	18990	0
109	20240423	171900	229454060	18990	18990	18990	18990	0
110	20240423	171800	229454060	18990	18990	18990	18990	0
111	20240423	171700	229454060	18990	18990	18990	18990	0
112	20240423	171600	229454060	18990	18990	18990	18990	0
113	20240423	171500	229454060	18990	18990	18990	18990	0
114	20240423	171400	229454060	18990	18990	18990	18990	0
115	20240423	171300	229454060	18990	18990	18990	18990	0
116	20240423	171200	229454060	18990	18990	18990	18990	0
117	20240423	171100	229454060	18990	18990	18990	18990	0
118	20240423	171000	229454060	18990	18990	18990	18990	0
119	20240423	170900	229454060	18990	18990	18990	18990	0
120	20240423	170800	229454060	18990	18990	18990	18990	0
121	20240423	170700	229454060	18990	18990	18990	18990	0
122	20240423	170600	229454060	18990	18990	18990	18990	178
123	20240423	170500	229454060	18990	18990	18990	18990	0
124	20240423	170400	229454060	18990	18990	18990	18990	0
125	20240423	170300	229454060	18990	18990	18990	18990	0
126	20240423	170200	229454060	18990	18990	18990	18990	0
127	20240423	170100	229454060	18990	18990	18990	18990	0
128	20240423	170000	229454060	18990	18990	18990	18990	0
129	20240423	165900	229454060	18990	18990	18990	18990	0
130	20240423	165800	229454060	18990	18990	18990	18990	0
131	20240423	165700	229454060	18990	18990	18990	18990	0
132	20240423	165600	229454060	18990	18990	18990	18990	0
133	20240423	165500	229454060	18990	18990	18990	18990	0
134	20240423	165400	229454060	18990	18990	18990	18990	0
135	20240423	165300	229454060	18990	18990	18990	18990	0
136	20240423	165200	229454060	18990	18990	18990	18990	0
137	20240423	165100	229454060	18990	18990	18990	18990	0
138	20240423	165000	229454060	18990	18990	18990	18990	0
139	20240423	164900	229454060	18990	18990	18990	18990	0
140	20240423	164800	229454060	18990	18990	18990	18990	0
141	20240423	164700	229454060	18990	18990	18990	18990	0
142	20240423	164600	229454060	18990	18990	18990	18990	0
143	20240423	164500	229454060	18990	18990	18990	18990	0
144	20240423	164400	229454060	18990	18990	18990	18990	0
145	20240423	164300	229454060	18990	18990	18990	18990	0
146	20240423	164200	229454060	18990	18990	18990	18990	0
147	20240423	164100	229454060	18990	18990	18990	18990	0
148	20240423	164000	229454060	18990	18990	18990	18990	0
149	20240423	163900	229454060	18990	18990	18990	18990	0
150	20240423	163800	229454060	18990	18990	18990	18990	0
151	20240423	163700	229454060	18990	18990	18990	18990	0
152	20240423	163600	229454060	18990	18990	18990	18990	178
153	20240423	163500	229454060	18990	18990	18990	18990	0
154	20240423	163400	229454060	18990	18990	18990	18990	0
155	20240423	163300	229454060	18990	18990	18990	18990	0
156	20240423	163200	229454060	18990	18990	18990	18990	0
157	20240423	163100	229454060	18990	18990	18990	18990	0
158	20240423	163000	229454060	18990	18990	18990	18990	0
159	20240423	162900	229454060	18990	18990	18990	18990	0
160	20240423	162800	229454060	18990	18990	18990	18990	0
161	20240423	162700	229454060	18990	18990	18990	18990	0
162	20240423	162600	229454060	18990	18990	18990	18990	0
163	20240423	162500	229454060	18990	18990	18990	18990	0
164	20240423	162400	229454060	18990	18990	18990	18990	0
165	20240423	162300	229454060	18990	18990	18990	18990	0
166	20240423	162200	229454060	18990	18990	18990	18990	0
167	20240423	162100	229454060	18990	18990	18990	18990	0
168	20240423	162000	229454060	18990	18990	18990	18990	0
169	20240423	161900	229454060	18990	18990	18990	18990	0
170	20240423	161800	229454060	18990	18990	18990	18990	0
171	20240423	161700	229454060	18990	18990	18990	18990	0
172	20240423	161600	229454060	18990	18990	18990	18990	0
173	20240423	161500	229454060	18990	18990	18990	18990	0
174	20240423	161400	229454060	18990	18990	18990	18990	0
175	20240423	161300	229454060	18990	18990	18990	18990	0
176	20240423	161200	229454060	18990	18990	18990	18990	0
177	20240423	161100	229454060	18990	18990	18990	18990	0
178	20240423	161000	229454060	18990	18990	18990	18990	0
179	20240423	160900	229454060	18990	18990	18990	18990	0
180	20240423	160800	229454060	18990	18990	18990	18990	0
181	20240423	160700	229454060	18990	18990	18990	18990	0
182	20240423	160600	229454060	18990	18990	18990	18990	178
183	20240423	160500	229454060	18990	18990	18990	18990	0
184	20240423	160400	229454060	18990	18990	18990	18990	0
185	20240423	160300	229454060	18990	18990	18990	18990	0
186	20240423	160200	229454060	18990	18990	18990	18990	0
187	20240423	160100	229454060	18990	18990	18990	18990	0
188	20240423	160000	229454060	18990	18990	18990	18990	0
189	20240423	155900	229454060	18990	18990	18990	18990	0
190	20240423	155800	229454060	18990	18990	18990	18990	0
191	20240423	155700	229454060	18990	18990	18990	18990	0
192	20240423	155600	229454060	18990	18990	18990	18990	0
193	20240423	155500	229454060	18990	18990	18990	18990	0
194	20240423	155400	229454060	18990	18990	18990	18990	0
195	20240423	155300	229454060	18990	18990	18990	18990	0
196	20240423	155200	229454060	18990	18990	18990	18990	0
197	20240423	155100	229454060	18990	18990	18990	18990	0
198	20240423	155000	229454060	18990	18990	18990	18990	0
199	20240423	154900	229454060	18990	18990	18990	18990	0
200	20240423	154800	229454060	18990	18990	18990	18990	0
201	20240423	154700	229454060	18990	18990	18990	18990	0
202	20240423	154600	229454060	18990	18990	18990	18990	0
203	20240423	154500	229454060	18990	18990	18990	18990	0
204	20240423	154400	229454060	18990	18990	18990	18990	0
205	20240423	154300	229454060	18990	18990	18990	18990	0
206	20240423	154200	229454060	18990	18990	18990	18990	0
207	20240423	154100	229454060	18990	18990	18990	18990	0
208	20240423	154000	229454060	18990	18990	18990	18990	0
209	20240423	153900	229454060	18990	18990	18990	18990	0
210	20240423	153800	229454060	18990	18990	18990	18990	0
211	20240423	153700	229454060	18990	18990	18990	18990	0
212	20240423	153600	229454060	18990	18990	18990	18990	178
213	20240423	153500	229454060	18990	18990	18990	18990	0
214	20240423	153400	229454060	18990	18990	18990	18990	0
215	20240423	153300	229454060	18990	18990	18990	18990	0
216	20240423	153200	229454060	18990	18990	18990	18990	0
217	20240423	153100	229454060	18990	18990	18990	18990	0
218	20240423	153000	229454060	18990	18990	18990	18990	178
219	20240423	152900	226073840	18950	18950	18950	18950	0
220	20240423	152800	226073840	18950	18950	18950	18950	0
221	20240423	152700	226073840	18950	18950	18950	18950	0
222	20240423	152600	226073840	18950	18950	18950	18950	0
223	20240423	152500	226073840	18950	18950	18950	18950	0
224	20240423	152400	226073840	18950	18950	18950	18950	0
225	20240423	152300	226073840	18950	18950	18950	18950	0
226	20240423	152200	226073840	18950	18950	18950	18950	0
227	20240423	152100	226073840	18950	18950	18950	18950	0
228	20240423	152000	226073840	18950	18950	18950	18950	0
229	20240423	151900	226073840	18950	18990	19000	18950	52
230	20240423	151800	225087080	18980	18970	18980	18970	10
231	20240423	151700	224897350	18980	18960	18980	18960	28
232	20240423	151600	224366100	18970	18950	18970	18940	13
233	20240423	151500	224119740	18930	18940	18960	18930	89
234	20240423	151400	222434290	18950	18940	18960	18940	24
235	20240423	151300	221979490	18950	18940	18960	18940	32
236	20240423	151200	221372950	18950	18940	18950	18940	15
237	20240423	151100	221088760	18940	18950	18950	18940	29
238	20240423	151000	220539290	18950	18960	18960	18940	49
239	20240423	150900	219610680	18950	18960	18960	18950	32
240	20240423	150800	219004060	18950	18950	18960	18950	16
241	20240423	150700	218700780	18950	18950	18960	18950	23
242	20240423	150600	218264810	18960	18950	18960	18950	23
243	20240423	150500	217828800	18960	18950	18960	18950	18
244	20240423	150400	217487590	18960	18950	18960	18950	19
245	20240423	150300	217127430	18950	18960	18960	18950	19
246	20240423	150200	216767270	18950	18950	18960	18950	21
247	20240423	150100	216369210	18960	18960	18960	18950	33
248	20240423	150000	215743660	18960	18950	18960	18950	23
249	20240423	145900	215307720	18950	18950	18960	18950	31
250	20240423	145800	214720160	18960	18950	18960	18940	27
251	20240423	145700	214208480	18950	18950	18960	18940	15
252	20240423	145600	213924240	18950	18940	18960	18930	182
253	20240423	145500	210477050	18930	18930	18940	18930	21
254	20240423	145400	210079400	18940	18940	18940	18930	20
255	20240423	145300	209700620	18940	18940	18940	18930	15
256	20240423	145200	209416530	18940	18940	18940	18930	14
257	20240423	145100	209151410	18940	18940	18940	18930	61
258	20240423	145000	207996590	18940	18940	18940	18930	15
259	20240423	144900	207712510	18940	18940	18940	18930	12
260	20240423	144800	207485250	18930	18930	18940	18930	17
261	20240423	144700	207163310	18940	18930	18940	18930	12
262	20240423	144600	206936050	18940	18940	18940	18930	12
263	20240423	144500	206708780	18940	18940	18940	18930	22
264	20240423	144400	206292120	18940	18950	18950	18940	22
265	20240423	144300	205875310	18950	18940	18950	18930	25
266	20240423	144200	205401800	18940	18930	18940	18930	28
267	20240423	144100	204871650	18940	18930	18940	18930	75
268	20240423	144000	203451190	18940	18930	18940	18930	21
269	20240423	143900	203053550	18940	18930	18940	18920	224
270	20240423	143800	198813270	18940	18940	18940	18930	20
271	20240423	143700	198434580	18940	18940	18940	18930	26
272	20240423	143600	197942330	18930	18930	18940	18930	43
273	20240423	143500	197128280	18940	18940	18940	18930	11
274	20240423	143400	196919980	18940	18930	18940	18930	10
275	20240423	143300	196730660	18930	18930	18930	18930	10
276	20240423	143200	196541360	18930	18930	18930	18930	16
277	20240423	143100	196238480	18930	18930	18930	18930	48
278	20240423	143000	195329840	18930	18930	18930	18930	339
279	20240423	142900	188912570	18930	18930	18930	18930	11
280	20240423	142800	188704340	18940	18940	18940	18940	0
281	20240423	142700	188704340	18940	18930	18940	18930	47
282	20240423	142600	187814560	18930	18930	18930	18930	0
283	20240423	142500	187814560	18930	18930	18930	18930	0
284	20240423	142400	187814560	18930	18930	18930	18930	0
285	20240423	142300	187814560	18930	18930	18930	18930	1
286	20240423	142200	187795630	18930	18930	18930	18930	11
287	20240423	142100	187587400	18940	18930	18940	18930	87
288	20240423	142000	185939690	18930	18930	18930	18930	0
289	20240423	141900	185939690	18930	18930	18930	18930	45
290	20240423	141800	185087840	18940	18940	18940	18940	3
291	20240423	141700	185031020	18940	18940	18940	18940	0
292	20240423	141600	185031020	18940	18950	18950	18940	205
293	20240423	141500	181146490	18950	18950	18950	18950	182
294	20240423	141400	177697590	18950	18950	18950	18950	5
295	20240423	141300	177602840	18960	18950	18960	18950	15
296	20240423	141200	177318510	18960	18960	18960	18960	0
297	20240423	141100	177318510	18960	18950	18960	18950	20
298	20240423	141000	176939360	18950	18950	18950	18950	0
299	20240423	140900	176939360	18950	18950	18950	18950	7
300	20240423	140800	176806710	18960	18960	18960	18960	10
301	20240423	140700	176617110	18950	18950	18950	18950	12
302	20240423	140600	176389710	18960	18960	18960	18960	1
303	20240423	140500	176370750	18950	18950	18950	18950	0
304	20240423	140400	176370750	18950	18950	18950	18950	0
305	20240423	140300	176370750	18950	18950	18950	18950	41
306	20240423	140200	175593800	18960	18960	18960	18960	8
307	20240423	140100	175442120	18950	18950	18950	18950	0
308	20240423	140000	175442120	18950	18950	18950	18950	54
309	20240423	135900	174418820	18950	18950	18950	18950	0
310	20240423	135800	174418820	18950	18950	18950	18950	0
311	20240423	135700	174418820	18950	18950	18950	18950	15
312	20240423	135600	174134570	18950	18950	18950	18950	41
313	20240423	135500	173357620	18950	18950	18950	18950	8
314	20240423	135400	173206020	18950	18950	18950	18950	0
315	20240423	135300	173206020	18950	18950	18950	18950	2
316	20240423	135200	173168120	18950	18950	18950	18950	7
317	20240423	135100	173035470	18950	18950	18950	18950	46
318	20240423	135000	172163770	18950	18960	18960	18950	9
319	20240423	134900	171993200	18950	18950	18950	18940	211
320	20240423	134800	167996750	18950	18950	18950	18940	46
321	20240423	134700	167125100	18930	18930	18930	18930	0
322	20240423	134600	167125100	18930	18930	18930	18930	32
323	20240423	134500	166519340	18960	18940	18960	18930	25
324	20240423	134400	166045620	18940	18930	18940	18930	186
325	20240423	134300	162524130	18930	18930	18930	18930	8
326	20240423	134200	162372690	18920	18920	18920	18920	4
327	20240423	134100	162297010	18920	18920	18920	18920	4
328	20240423	134000	162221330	18920	18920	18920	18920	0
329	20240423	133900	162221330	18920	18920	18920	18920	41
330	20240423	133800	161445610	18930	18930	18930	18930	9
331	20240423	133700	161275240	18920	18920	18920	18920	7
332	20240423	133600	161142800	18920	18920	18920	18920	0
333	20240423	133500	161142800	18920	18920	18920	18920	1
334	20240423	133400	161123880	18920	18930	18930	18920	48
335	20240423	133300	160215620	18920	18920	18920	18920	2
336	20240423	133200	160177780	18920	18920	18920	18920	10
337	20240423	133100	159988580	18930	18930	18930	18930	0
338	20240423	133000	159988580	18930	18930	18930	18930	0
339	20240423	132900	159988580	18930	18930	18930	18930	0
340	20240423	132800	159988580	18930	18930	18930	18930	0
341	20240423	132700	159988580	18930	18930	18930	18930	90
342	20240423	132600	158284880	18940	18940	18940	18940	0
343	20240423	132500	158284880	18940	18940	18940	18940	1
344	20240423	132400	158265940	18930	18930	18930	18930	35
345	20240423	132300	157603390	18940	18940	18940	18940	9
346	20240423	132200	157432930	18940	18940	18940	18940	0
347	20240423	132100	157432930	18940	18940	18940	18940	2
348	20240423	132000	157395050	18930	18930	18930	18930	0
349	20240423	131900	157395050	18930	18930	18930	18930	0
350	20240423	131800	157395050	18930	18930	18930	18930	0
351	20240423	131700	157395050	18930	18930	18930	18930	0
352	20240423	131600	157395050	18930	18930	18930	18930	0
353	20240423	131500	157395050	18930	18930	18930	18930	41
354	20240423	131400	156618920	18930	18930	18930	18920	67
355	20240423	131300	155350920	18930	18930	18930	18930	8
356	20240423	131200	155199480	18930	18930	18930	18930	1
357	20240423	131100	155180550	18930	18930	18930	18930	2
358	20240423	131000	155142690	18940	18940	18940	18940	16
359	20240423	130900	154839650	18940	18940	18940	18940	0
360	20240423	130800	154839650	18940	18940	18940	18940	2
361	20240423	130700	154801770	18940	18940	18940	18940	9
362	20240423	130600	154631310	18940	18930	18940	18930	78
363	20240423	130500	153154510	18920	18920	18920	18920	26
364	20240423	130400	152662590	18930	18930	18930	18930	0
365	20240423	130300	152662590	18930	18930	18930	18930	67
366	20240423	130200	151394280	18930	18930	18930	18930	7
367	20240423	130100	151261770	18940	18940	18940	18930	10
368	20240423	130000	151072380	18940	18940	18940	18940	2
369	20240423	125900	151034500	18940	18940	18940	18940	2
370	20240423	125800	150996620	18930	18930	18930	18930	3
371	20240423	125700	150939830	18940	18940	18940	18940	2
372	20240423	125600	150901950	18950	18950	18950	18950	7
373	20240423	125500	150769300	18930	18930	18930	18930	1
374	20240423	125400	150750370	18940	18940	18940	18940	2
375	20240423	125300	150712490	18930	18930	18930	18930	37
376	20240423	125200	150012080	18940	18940	18940	18940	4
377	20240423	125100	149936320	18940	18920	18940	18920	423
378	20240423	125000	141928720	18930	18930	18930	18930	2
379	20240423	124900	141890860	18920	18920	18920	18920	9
380	20240423	124800	141720580	18920	18920	18920	18920	4
381	20240423	124700	141644900	18930	18930	18930	18920	23
382	20240423	124600	141209550	18930	18930	18930	18930	10
383	20240423	124500	141020250	18920	18920	18920	18920	5
384	20240423	124400	140925650	18920	18920	18920	18920	13
385	20240423	124300	140679690	18930	18920	18930	18920	6
386	20240423	124200	140566140	18920	18920	18930	18920	138
387	20240423	124100	137955130	18920	18920	18920	18920	46
388	20240423	124000	137084810	18920	18920	18920	18920	15
389	20240423	123900	136801010	18920	18920	18920	18920	41
390	20240423	123800	136025290	18930	18930	18930	18930	0
391	20240423	123700	136025290	18930	18920	18930	18920	50
392	20240423	123600	135079200	18930	18930	18930	18930	0
393	20240423	123500	135079200	18930	18930	18930	18930	0
394	20240423	123400	135079200	18930	18930	18930	18930	26
395	20240423	123300	134587020	18920	18920	18920	18920	5
396	20240423	123200	134492420	18930	18920	18930	18920	11
397	20240423	123100	134284240	18920	18930	18930	18920	38
398	20240423	123000	133565200	18920	18920	18920	18920	3
399	20240423	122900	133508440	18920	18930	18930	18920	97
400	20240423	122800	131672330	18920	18920	18920	18920	2
401	20240423	122700	131634490	18920	18920	18920	18920	44
402	20240423	122600	130802010	18920	18920	18920	18920	0
403	20240423	122500	130802010	18920	18930	18930	18920	13
404	20240423	122400	130556010	18930	18920	18930	18920	10
405	20240423	122300	130366730	18920	18920	18920	18920	5
406	20240423	122200	130272130	18920	18920	18920	18920	9
407	20240423	122100	130101850	18920	18920	18920	18920	3
408	20240423	122000	130045090	18930	18930	18930	18930	9
409	20240423	121900	129874720	18920	18920	18920	18920	4
410	20240423	121800	129799040	18920	18920	18920	18920	44
411	20240423	121700	128966560	18920	18920	18920	18920	3
412	20240423	121600	128909800	18930	18930	18930	18930	1
413	20240423	121500	128890870	18920	18920	18920	18920	58
414	20240423	121400	127793510	18920	18930	18930	18920	20
415	20240423	121300	127414980	18930	18930	18930	18930	0
416	20240423	121200	127414980	18930	18930	18930	18930	0
417	20240423	121100	127414980	18930	18930	18930	18930	2
418	20240423	121000	127377120	18920	18930	18930	18920	9
419	20240423	120900	127206800	18930	18930	18930	18930	0
420	20240423	120800	127206800	18930	18930	18930	18930	1
421	20240423	120700	127187870	18930	18920	18930	18920	14
422	20240423	120600	126922900	18930	18920	18930	18920	6
423	20240423	120500	126809360	18920	18920	18920	18920	3
424	20240423	120400	126752600	18920	18930	18930	18920	57
425	20240423	120300	125673650	18920	18930	18930	18920	157
426	20240423	120200	122702710	18930	18930	18930	18920	5
427	20240423	120100	122608090	18920	18920	18920	18920	13
428	20240423	120000	122362130	18930	18930	18930	18930	8
429	20240423	115900	122210690	18920	18920	18920	18920	5
430	20240423	115800	122116090	18920	18920	18920	18920	6
431	20240423	115700	122002570	18920	18930	18930	18920	6
432	20240423	115600	121889030	18920	18920	18920	18920	1
433	20240423	115500	121870110	18920	18920	18930	18920	20
434	20240423	115400	121491640	18930	18930	18930	18930	0
435	20240423	115300	121491640	18930	18920	18930	18920	5
436	20240423	115200	121397020	18920	18920	18920	18920	4
437	20240423	115100	121321340	18940	18920	18940	18920	52
438	20240423	115000	120337440	18920	18920	18920	18920	6
439	20240423	114900	120223920	18920	18920	18920	18920	48
440	20240423	114800	119315760	18940	18940	18940	18940	13
441	20240423	114700	119069540	18920	18920	18920	18920	9
442	20240423	114600	118899260	18920	18920	18920	18920	0
443	20240423	114500	118899260	18920	18920	18920	18920	1
444	20240423	114400	118880340	18930	18930	18930	18930	14
445	20240423	114300	118615320	18930	18930	18930	18930	9
446	20240423	114200	118444950	18940	18940	18940	18940	2
447	20240423	114100	118407070	18930	18930	18930	18930	9
448	20240423	114000	118236700	18930	18930	18930	18930	108
449	20240423	113900	116192260	18930	18940	18940	18930	58
450	20240423	113800	115094290	18930	18930	18930	18930	0
451	20240423	113700	115094290	18930	18930	18930	18930	0
452	20240423	113600	115094290	18930	18930	18930	18930	5
453	20240423	113500	114999640	18940	18940	18940	18940	8
454	20240423	113400	114848120	18930	18930	18930	18930	0
455	20240423	113300	114848120	18930	18930	18930	18930	0
456	20240423	113200	114848120	18930	18930	18930	18930	5
457	20240423	113100	114753470	18930	18930	18930	18930	36
458	20240423	113000	114071990	18930	18930	18930	18930	0
459	20240423	112900	114071990	18930	18930	18930	18930	5
460	20240423	112800	113977340	18930	18930	18930	18930	5
461	20240423	112700	113882690	18940	18940	18940	18940	57
462	20240423	112600	112803110	18940	18940	18940	18940	4
463	20240423	112500	112727350	18940	18940	18940	18940	21
464	20240423	112400	112329610	18940	18950	18950	18940	8
465	20240423	112300	112178080	18950	18950	18950	18950	0
466	20240423	112200	112178080	18950	18950	18950	18950	8
467	20240423	112100	112026480	18950	18950	18950	18950	28
468	20240423	112000	111495880	18950	18950	18950	18950	9
469	20240423	111900	111325330	18950	18950	18950	18950	8
470	20240423	111800	111173730	18950	18960	18960	18950	19
471	20240423	111700	110813590	18950	18950	18950	18950	0
472	20240423	111600	110813590	18950	18950	18950	18950	5
473	20240423	111500	110718840	18950	18950	18950	18950	63
474	20240423	111400	109524990	18950	18950	18950	18950	7
475	20240423	111300	109392340	18950	18950	18950	18950	0
476	20240423	111200	109392340	18950	18940	18960	18940	13
477	20240423	111100	109146050	18950	18950	18950	18950	85
478	20240423	111000	107535300	18950	18950	18950	18950	0
479	20240423	110900	107535300	18950	18940	18950	18940	10
480	20240423	110800	107345870	18950	18950	18950	18950	100
481	20240423	110700	105450870	18950	18950	18950	18950	4
482	20240423	110600	105375070	18940	18940	18940	18940	0
483	20240423	110500	105375070	18940	18940	18940	18940	36
484	20240423	110400	104693230	18940	18950	18950	18940	14
485	20240423	110300	104428000	18940	18940	18940	18940	117
486	20240423	110200	102212020	18950	18950	18950	18950	5
487	20240423	110100	102117270	18950	18950	18950	18950	1
488	20240423	110000	102098320	18940	18950	18950	18940	135
489	20240423	105900	99540420	18940	18940	18940	18940	6
490	20240423	105800	99426780	18940	18940	18940	18940	0
491	20240423	105700	99426780	18940	18940	18940	18940	15
492	20240423	105600	99142680	18940	18940	18940	18940	34
493	20240423	105500	98498720	18950	18950	18950	18940	40
494	20240423	105400	97740790	18940	18940	18940	18940	0
495	20240423	105300	97740790	18940	18930	18940	18930	93
496	20240423	105200	95979380	18930	18930	18930	18930	0
497	20240423	105100	95979380	18930	18930	18940	18930	103
498	20240423	105000	94029570	18930	18930	18930	18930	32
499	20240423	104900	93423810	18930	18940	18940	18930	100
500	20240423	104800	91530120	18950	18950	18950	18950	6
501	20240423	104700	91416420	18940	18950	18950	18940	20
502	20240423	104600	91037530	18950	18950	18950	18950	5
503	20240423	104500	90942780	18940	18940	18940	18940	7
504	20240423	104400	90810200	18950	18930	18950	18930	14
505	20240423	104300	90544980	18930	18930	18930	18930	7
506	20240423	104200	90412470	18950	18940	18950	18940	97
507	20240423	104100	88575240	18930	18930	18930	18930	1
508	20240423	104000	88556310	18930	18930	18930	18930	8
509	20240423	103900	88404870	18930	18940	18940	18930	51
510	20240423	103800	87439340	18940	18930	18940	18930	114
511	20240423	103700	85280220	18930	18930	18930	18930	125
512	20240423	103600	82913970	18930	18930	18930	18930	5
513	20240423	103500	82819320	18930	18930	18930	18930	4
514	20240423	103400	82743600	18940	18940	18940	18940	1
515	20240423	103300	82724660	18930	18930	18930	18930	0
516	20240423	103200	82724660	18930	18930	18930	18930	6
517	20240423	103100	82611080	18930	18930	18930	18930	54
518	20240423	103000	81588860	18930	18930	18930	18930	6
519	20240423	102900	81475280	18930	18930	18930	18930	2
520	20240423	102800	81437420	18930	18930	18930	18930	5
521	20240423	102700	81342770	18930	18930	18930	18930	53
522	20240423	102600	80339480	18930	18930	18930	18930	28
523	20240423	102500	79809440	18930	18920	18930	18920	86
524	20240423	102400	78181480	18920	18920	18920	18920	7
525	20240423	102300	78049040	18920	18920	18920	18920	0
526	20240423	102200	78049040	18920	18920	18920	18920	1
527	20240423	102100	78030120	18920	18920	18920	18920	9
528	20240423	102000	77859840	18920	18920	18920	18920	2
529	20240423	101900	77822000	18920	18910	18920	18910	19
530	20240423	101800	77462600	18920	18930	18930	18920	3
531	20240423	101700	77405830	18930	18910	18930	18910	148
532	20240423	101600	74605860	18920	18910	18920	18910	14
533	20240423	101500	74340990	18910	18950	18950	18910	503
534	20240423	101400	64811850	18950	18950	18950	18950	4
535	20240423	101300	64736050	18960	18950	18960	18950	8
536	20240423	101200	64584440	18950	18950	18950	18950	2
537	20240423	101100	64546540	18950	18950	18950	18950	3
538	20240423	101000	64489690	18950	18960	18960	18950	44
539	20240423	100900	63655790	18960	18950	18960	18950	10
540	20240423	100800	63466260	18950	18950	18950	18950	0
541	20240423	100700	63466260	18950	18950	18950	18950	6
542	20240423	100600	63352560	18960	18960	18960	18960	40
543	20240423	100500	62594160	18950	18960	18960	18950	227
544	20240423	100400	58290510	18950	18960	18960	18950	8
545	20240423	100300	58138880	18960	18950	18960	18950	50
546	20240423	100200	57191370	18960	18960	18960	18960	16
547	20240423	100100	56888010	18950	18950	18960	18950	38
548	20240423	100000	56167610	18950	18950	18950	18950	0
549	20240423	095900	56167610	18950	18980	18980	18950	349
550	20240423	095800	49546610	18980	18980	18980	18980	2
551	20240423	095700	49508650	18980	18980	18980	18980	2
552	20240423	095600	49470690	18980	18980	18980	18980	0
553	20240423	095500	49470690	18980	18980	18990	18980	33
554	20240423	095400	48844080	18980	18980	18980	18980	2
555	20240423	095300	48806120	18990	18980	18990	18980	6
556	20240423	095200	48692190	18980	18980	18980	18980	3
557	20240423	095100	48635250	18990	18980	18990	18980	44
558	20240423	095000	47800120	18980	18990	18990	18980	4
559	20240423	094900	47724180	18980	18970	18980	18970	171
560	20240423	094800	44479620	18970	19010	19010	18970	365
561	20240423	094700	37546030	19010	19010	19010	19010	35
562	20240423	094600	36880680	19010	19020	19020	19010	5
563	20240423	094500	36785590	19020	19020	19020	19020	3
564	20240423	094400	36728530	19020	19020	19020	19010	63
565	20240423	094300	35530490	19030	19030	19030	19030	0
566	20240423	094200	35530490	19030	19030	19030	19030	0
567	20240423	094100	35530490	19030	19030	19030	19030	21
568	20240423	094000	35130860	19040	19030	19040	19030	7
569	20240423	093900	34997600	19030	19050	19060	19030	73
570	20240423	093800	33607210	19060	19060	19060	19060	13
571	20240423	093700	33359430	19060	19070	19070	19060	8
572	20240423	093600	33206940	19070	19070	19070	19070	1
573	20240423	093500	33187870	19070	19070	19070	19060	5
574	20240423	093400	33092550	19060	19060	19060	19060	13
575	20240423	093300	32844770	19070	19070	19070	19070	1
576	20240423	093200	32825700	19070	19070	19070	19070	1
577	20240423	093100	32806630	19070	19070	19070	19070	1
578	20240423	093000	32787560	19090	19070	19090	19070	52
579	20240423	092900	31795550	19070	19070	19070	19070	1
580	20240423	092800	31776480	19080	19060	19080	19060	13
581	20240423	092700	31528600	19080	19070	19080	19050	228
582	20240423	092600	27181310	19080	19060	19080	19060	27
583	20240423	092500	26666370	19070	19060	19070	19060	84
584	20240423	092400	25064630	19070	19070	19070	19060	10
585	20240423	092300	24873970	19060	19070	19070	19050	59
586	20240423	092200	23749450	19080	19080	19080	19080	1
587	20240423	092100	23730370	19080	19070	19080	19070	11
588	20240423	092000	23520540	19070	19070	19080	19070	12
589	20240423	091900	23291630	19080	19070	19080	19070	13
590	20240423	091800	23043710	19070	19070	19080	19070	12
591	20240423	091700	22814820	19080	19080	19080	19080	2
592	20240423	091600	22776660	19090	19100	19100	19090	2
593	20240423	091500	22738470	19070	19090	19090	19070	132
594	20240423	091400	20221020	19090	19090	19100	19080	25
595	20240423	091300	19743780	19090	19090	19090	19090	15
596	20240423	091200	19457430	19090	19090	19090	19090	3
597	20240423	091100	19400160	19090	19060	19090	19060	48
598	20240423	091000	18484430	19060	19060	19060	19060	8
599	20240423	090900	18331950	19080	19080	19080	19080	1
600	20240423	090800	18312870	19040	19040	19040	19040	0
601	20240423	090700	18312870	19040	19070	19070	19040	4
602	20240423	090600	18236680	19030	19010	19030	19010	64
603	20240423	090500	17019610	19000	19070	19070	19000	559
604	20240423	090400	6393380	19070	19070	19070	19070	10
605	20240423	090300	6202680	19040	19040	19040	19040	50
606	20240423	090200	5250680	19040	19100	19100	19040	205
607	20240423	090100	1337000	19100	19100	19100	19100	0
608	20240423	090000	1337000	19100	19100	19100	19100	69