KissMeData/023590/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	190700	1162647560	19200	19200	19200	19200	1454
3	20240423	190600	1162647560	19200	19200	19200	19200	0
4	20240423	190500	1162647560	19200	19200	19200	19200	0
5	20240423	190400	1162647560	19200	19200	19200	19200	0
6	20240423	190300	1162647560	19200	19200	19200	19200	0
7	20240423	190200	1162647560	19200	19200	19200	19200	0
8	20240423	190100	1162647560	19200	19200	19200	19200	0
9	20240423	190000	1162647560	19200	19200	19200	19200	0
10	20240423	185900	1162647560	19200	19200	19200	19200	0
11	20240423	185800	1162647560	19200	19200	19200	19200	0
12	20240423	185700	1162647560	19200	19200	19200	19200	0
13	20240423	185600	1162647560	19200	19200	19200	19200	0
14	20240423	185500	1162647560	19200	19200	19200	19200	0
15	20240423	185400	1162647560	19200	19200	19200	19200	0
16	20240423	185300	1162647560	19200	19200	19200	19200	0
17	20240423	185200	1162647560	19200	19200	19200	19200	0
18	20240423	185100	1162647560	19200	19200	19200	19200	0
19	20240423	185000	1162647560	19200	19200	19200	19200	0
20	20240423	184900	1162647560	19200	19200	19200	19200	0
21	20240423	184800	1162647560	19200	19200	19200	19200	0
22	20240423	184700	1162647560	19200	19200	19200	19200	0
23	20240423	184600	1162647560	19200	19200	19200	19200	0
24	20240423	184500	1162647560	19200	19200	19200	19200	0
25	20240423	184400	1162647560	19200	19200	19200	19200	0
26	20240423	184300	1162647560	19200	19200	19200	19200	0
27	20240423	184200	1162647560	19200	19200	19200	19200	0
28	20240423	184100	1162647560	19200	19200	19200	19200	0
29	20240423	184000	1162647560	19200	19200	19200	19200	0
30	20240423	183900	1162647560	19200	19200	19200	19200	0
31	20240423	183800	1162647560	19200	19200	19200	19200	0
32	20240423	183700	1162647560	19200	19200	19200	19200	1454
33	20240423	183600	1162647560	19200	19200	19200	19200	0
34	20240423	183500	1162647560	19200	19200	19200	19200	0
35	20240423	183400	1162647560	19200	19200	19200	19200	0
36	20240423	183300	1162647560	19200	19200	19200	19200	0
37	20240423	183200	1162647560	19200	19200	19200	19200	0
38	20240423	183100	1162647560	19200	19200	19200	19200	0
39	20240423	183000	1162647560	19200	19200	19200	19200	0
40	20240423	182900	1162647560	19200	19200	19200	19200	0
41	20240423	182800	1162647560	19200	19200	19200	19200	0
42	20240423	182700	1162647560	19200	19200	19200	19200	0
43	20240423	182600	1162647560	19200	19200	19200	19200	0
44	20240423	182500	1162647560	19200	19200	19200	19200	0
45	20240423	182400	1162647560	19200	19200	19200	19200	0
46	20240423	182300	1162647560	19200	19200	19200	19200	0
47	20240423	182200	1162647560	19200	19200	19200	19200	0
48	20240423	182100	1162647560	19200	19200	19200	19200	0
49	20240423	182000	1162647560	19200	19200	19200	19200	0
50	20240423	181900	1162647560	19200	19200	19200	19200	0
51	20240423	181800	1162647560	19200	19200	19200	19200	0
52	20240423	181700	1162647560	19200	19200	19200	19200	0
53	20240423	181600	1162647560	19200	19200	19200	19200	0
54	20240423	181500	1162647560	19200	19200	19200	19200	0
55	20240423	181400	1162647560	19200	19200	19200	19200	0
56	20240423	181300	1162647560	19200	19200	19200	19200	0
57	20240423	181200	1162647560	19200	19200	19200	19200	0
58	20240423	181100	1162647560	19200	19200	19200	19200	0
59	20240423	181000	1162647560	19200	19200	19200	19200	0
60	20240423	180900	1162647560	19200	19200	19200	19200	0
61	20240423	180800	1162647560	19200	19200	19200	19200	0
62	20240423	180700	1162647560	19200	19200	19200	19200	1454
63	20240423	180600	1162647560	19200	19200	19200	19200	0
64	20240423	180500	1162647560	19200	19200	19200	19200	0
65	20240423	180400	1162647560	19200	19200	19200	19200	0
66	20240423	180300	1162647560	19200	19200	19200	19200	0
67	20240423	180200	1162647560	19200	19200	19200	19200	0
68	20240423	180100	1162647560	19200	19200	19200	19200	0
69	20240423	180000	1162647560	19200	19200	19200	19200	0
70	20240423	175900	1162647560	19200	19200	19200	19200	0
71	20240423	175800	1162647560	19200	19200	19200	19200	0
72	20240423	175700	1162647560	19200	19200	19200	19200	0
73	20240423	175600	1162647560	19200	19200	19200	19200	0
74	20240423	175500	1162647560	19200	19200	19200	19200	0
75	20240423	175400	1162647560	19200	19200	19200	19200	0
76	20240423	175300	1162647560	19200	19200	19200	19200	0
77	20240423	175200	1162647560	19200	19200	19200	19200	0
78	20240423	175100	1162647560	19200	19200	19200	19200	0
79	20240423	175000	1162647560	19200	19200	19200	19200	0
80	20240423	174900	1162647560	19200	19200	19200	19200	0
81	20240423	174800	1162647560	19200	19200	19200	19200	0
82	20240423	174700	1162647560	19200	19200	19200	19200	0
83	20240423	174600	1162647560	19200	19200	19200	19200	0
84	20240423	174500	1162647560	19200	19200	19200	19200	0
85	20240423	174400	1162647560	19200	19200	19200	19200	0
86	20240423	174300	1162647560	19200	19200	19200	19200	0
87	20240423	174200	1162647560	19200	19200	19200	19200	0
88	20240423	174100	1162647560	19200	19200	19200	19200	0
89	20240423	174000	1162647560	19200	19200	19200	19200	0
90	20240423	173900	1162647560	19200	19200	19200	19200	0
91	20240423	173800	1162647560	19200	19200	19200	19200	0
92	20240423	173700	1162647560	19200	19200	19200	19200	1454
93	20240423	173600	1162647560	19200	19200	19200	19200	0
94	20240423	173500	1162647560	19200	19200	19200	19200	0
95	20240423	173400	1162647560	19200	19200	19200	19200	0
96	20240423	173300	1162647560	19200	19200	19200	19200	0
97	20240423	173200	1162647560	19200	19200	19200	19200	0
98	20240423	173100	1162647560	19200	19200	19200	19200	0
99	20240423	173000	1162647560	19200	19200	19200	19200	0
100	20240423	172900	1162647560	19200	19200	19200	19200	0
101	20240423	172800	1162647560	19200	19200	19200	19200	0
102	20240423	172700	1162647560	19200	19200	19200	19200	0
103	20240423	172600	1162647560	19200	19200	19200	19200	0
104	20240423	172500	1162647560	19200	19200	19200	19200	0
105	20240423	172400	1162647560	19200	19200	19200	19200	0
106	20240423	172300	1162647560	19200	19200	19200	19200	0
107	20240423	172200	1162647560	19200	19200	19200	19200	0
108	20240423	172100	1162647560	19200	19200	19200	19200	0
109	20240423	172000	1162647560	19200	19200	19200	19200	0
110	20240423	171900	1162647560	19200	19200	19200	19200	0
111	20240423	171800	1162647560	19200	19200	19200	19200	0
112	20240423	171700	1162647560	19200	19200	19200	19200	0
113	20240423	171600	1162647560	19200	19200	19200	19200	0
114	20240423	171500	1162647560	19200	19200	19200	19200	0
115	20240423	171400	1162647560	19200	19200	19200	19200	0
116	20240423	171300	1162647560	19200	19200	19200	19200	0
117	20240423	171200	1162647560	19200	19200	19200	19200	0
118	20240423	171100	1162647560	19200	19200	19200	19200	0
119	20240423	171000	1162647560	19200	19200	19200	19200	0
120	20240423	170900	1162647560	19200	19200	19200	19200	0
121	20240423	170800	1162647560	19200	19200	19200	19200	0
122	20240423	170700	1162647560	19200	19200	19200	19200	1454
123	20240423	170600	1162647560	19200	19200	19200	19200	0
124	20240423	170500	1162647560	19200	19200	19200	19200	0
125	20240423	170400	1162647560	19200	19200	19200	19200	0
126	20240423	170300	1162647560	19200	19200	19200	19200	0
127	20240423	170200	1162647560	19200	19200	19200	19200	0
128	20240423	170100	1162647560	19200	19200	19200	19200	0
129	20240423	170000	1162647560	19200	19200	19200	19200	0
130	20240423	165900	1162647560	19200	19200	19200	19200	0
131	20240423	165800	1162647560	19200	19200	19200	19200	0
132	20240423	165700	1162647560	19200	19200	19200	19200	0
133	20240423	165600	1162647560	19200	19200	19200	19200	0
134	20240423	165500	1162647560	19200	19200	19200	19200	0
135	20240423	165400	1162647560	19200	19200	19200	19200	0
136	20240423	165300	1162647560	19200	19200	19200	19200	0
137	20240423	165200	1162647560	19200	19200	19200	19200	0
138	20240423	165100	1162647560	19200	19200	19200	19200	0
139	20240423	165000	1162647560	19200	19200	19200	19200	0
140	20240423	164900	1162647560	19200	19200	19200	19200	0
141	20240423	164800	1162647560	19200	19200	19200	19200	0
142	20240423	164700	1162647560	19200	19200	19200	19200	0
143	20240423	164600	1162647560	19200	19200	19200	19200	0
144	20240423	164500	1162647560	19200	19200	19200	19200	0
145	20240423	164400	1162647560	19200	19200	19200	19200	0
146	20240423	164300	1162647560	19200	19200	19200	19200	0
147	20240423	164200	1162647560	19200	19200	19200	19200	0
148	20240423	164100	1162647560	19200	19200	19200	19200	0
149	20240423	164000	1162647560	19200	19200	19200	19200	0
150	20240423	163900	1162647560	19200	19200	19200	19200	0
151	20240423	163800	1162647560	19200	19200	19200	19200	0
152	20240423	163700	1162647560	19200	19200	19200	19200	1454
153	20240423	163600	1162647560	19200	19200	19200	19200	0
154	20240423	163500	1162647560	19200	19200	19200	19200	0
155	20240423	163400	1162647560	19200	19200	19200	19200	0
156	20240423	163300	1162647560	19200	19200	19200	19200	0
157	20240423	163200	1162647560	19200	19200	19200	19200	0
158	20240423	163100	1162647560	19200	19200	19200	19200	0
159	20240423	163000	1162647560	19200	19200	19200	19200	0
160	20240423	162900	1162647560	19200	19200	19200	19200	0
161	20240423	162800	1162647560	19200	19200	19200	19200	0
162	20240423	162700	1162647560	19200	19200	19200	19200	0
163	20240423	162600	1162647560	19200	19200	19200	19200	0
164	20240423	162500	1162647560	19200	19200	19200	19200	0
165	20240423	162400	1162647560	19200	19200	19200	19200	0
166	20240423	162300	1162647560	19200	19200	19200	19200	0
167	20240423	162200	1162647560	19200	19200	19200	19200	0
168	20240423	162100	1162647560	19200	19200	19200	19200	0
169	20240423	162000	1162647560	19200	19200	19200	19200	0
170	20240423	161900	1162647560	19200	19200	19200	19200	0
171	20240423	161800	1162647560	19200	19200	19200	19200	0
172	20240423	161700	1162647560	19200	19200	19200	19200	0
173	20240423	161600	1162647560	19200	19200	19200	19200	0
174	20240423	161500	1162647560	19200	19200	19200	19200	0
175	20240423	161400	1162647560	19200	19200	19200	19200	0
176	20240423	161300	1162647560	19200	19200	19200	19200	0
177	20240423	161200	1162647560	19200	19200	19200	19200	0
178	20240423	161100	1162647560	19200	19200	19200	19200	0
179	20240423	161000	1162647560	19200	19200	19200	19200	0
180	20240423	160900	1162647560	19200	19200	19200	19200	0
181	20240423	160800	1162647560	19200	19200	19200	19200	0
182	20240423	160700	1162647560	19200	19200	19200	19200	1454
183	20240423	160600	1162647560	19200	19200	19200	19200	0
184	20240423	160500	1162647560	19200	19200	19200	19200	0
185	20240423	160400	1162647560	19200	19200	19200	19200	0
186	20240423	160300	1162647560	19200	19200	19200	19200	0
187	20240423	160200	1162647560	19200	19200	19200	19200	0
188	20240423	160100	1162647560	19200	19200	19200	19200	0
189	20240423	160000	1162647560	19200	19200	19200	19200	0
190	20240423	155900	1162647560	19200	19200	19200	19200	0
191	20240423	155800	1162647560	19200	19200	19200	19200	0
192	20240423	155700	1162647560	19200	19200	19200	19200	0
193	20240423	155600	1162647560	19200	19200	19200	19200	0
194	20240423	155500	1162647560	19200	19200	19200	19200	0
195	20240423	155400	1162647560	19200	19200	19200	19200	0
196	20240423	155300	1162647560	19200	19200	19200	19200	0
197	20240423	155200	1162647560	19200	19200	19200	19200	0
198	20240423	155100	1162647560	19200	19200	19200	19200	0
199	20240423	155000	1162647560	19200	19200	19200	19200	0
200	20240423	154900	1162647560	19200	19200	19200	19200	0
201	20240423	154800	1162647560	19200	19200	19200	19200	0
202	20240423	154700	1162647560	19200	19200	19200	19200	0
203	20240423	154600	1162647560	19200	19200	19200	19200	0
204	20240423	154500	1162647560	19200	19200	19200	19200	0
205	20240423	154400	1162647560	19200	19200	19200	19200	0
206	20240423	154300	1162647560	19200	19200	19200	19200	0
207	20240423	154200	1162647560	19200	19200	19200	19200	0
208	20240423	154100	1162647560	19200	19200	19200	19200	0
209	20240423	154000	1162647560	19200	19200	19200	19200	0
210	20240423	153900	1162647560	19200	19200	19200	19200	0
211	20240423	153800	1162647560	19200	19200	19200	19200	0
212	20240423	153700	1162647560	19200	19200	19200	19200	1454
213	20240423	153600	1162647560	19200	19200	19200	19200	0
214	20240423	153500	1162647560	19200	19200	19200	19200	0
215	20240423	153400	1162647560	19200	19200	19200	19200	0
216	20240423	153300	1162647560	19200	19200	19200	19200	0
217	20240423	153200	1162647560	19200	19200	19200	19200	0
218	20240423	153100	1162647560	19200	19200	19200	19200	0
219	20240423	153000	1162647560	19200	19200	19200	19200	1454
220	20240423	152900	1134730760	19180	19180	19180	19180	0
221	20240423	152800	1134730760	19180	19180	19180	19180	0
222	20240423	152700	1134730760	19180	19180	19180	19180	0
223	20240423	152600	1134730760	19180	19180	19180	19180	0
224	20240423	152500	1134730760	19180	19180	19180	19180	0
225	20240423	152400	1134730760	19180	19180	19180	19180	0
226	20240423	152300	1134730760	19180	19180	19180	19180	0
227	20240423	152200	1134730760	19180	19180	19180	19180	0
228	20240423	152100	1134730760	19180	19180	19180	19180	0
229	20240423	152000	1134730760	19180	19180	19180	19180	0
230	20240423	151900	1134730760	19180	19180	19190	19180	169
231	20240423	151800	1131487870	19190	19170	19190	19150	29
232	20240423	151700	1130931940	19170	19160	19190	19160	304
233	20240423	151600	1125103730	19160	19160	19170	19140	66
234	20240423	151500	1123839550	19160	19120	19160	19120	183
235	20240423	151400	1120338570	19110	19100	19120	19100	34
236	20240423	151300	1119688900	19110	19110	19110	19100	14
237	20240423	151200	1119421440	19100	19100	19110	19100	23
238	20240423	151100	1118982070	19110	19110	19110	19100	13
239	20240423	151000	1118733730	19100	19090	19110	19090	18
240	20240423	150900	1118389950	19100	19100	19110	19090	20
241	20240423	150800	1118007940	19100	19100	19110	19090	23
242	20240423	150700	1117568650	19110	19110	19110	19100	239
243	20240423	150600	1113002150	19120	19120	19130	19110	38
244	20240423	150500	1112275610	19130	19130	19130	19120	9
245	20240423	150400	1112103470	19120	19130	19140	19120	62
246	20240423	150300	1110917400	19120	19140	19140	19110	86
247	20240423	150200	1109272970	19130	19150	19150	19130	153
248	20240423	150100	1106345380	19150	19140	19150	19140	207
249	20240423	150000	1102383380	19150	19150	19150	19140	3153
250	20240423	145900	1042034370	19170	19150	19180	19150	49
251	20240423	145800	1041095080	19170	19170	19170	19150	43
252	20240423	145700	1040271270	19170	19180	19180	19150	194
253	20240423	145600	1036554160	19170	19180	19180	19170	62
254	20240423	145500	1035365170	19180	19170	19180	19160	16
255	20240423	145400	1035058400	19170	19190	19190	19170	50
256	20240423	145300	1034099550	19190	19180	19190	19180	75
257	20240423	145200	1032660790	19170	19180	19190	19170	53
258	20240423	145100	1031644070	19190	19190	19190	19170	32
259	20240423	145000	1031030280	19190	19170	19190	19170	31
260	20240423	144900	1030435910	19170	19160	19170	19150	45
261	20240423	144800	1029573430	19150	19150	19170	19150	33
262	20240423	144700	1028941370	19170	19170	19170	19150	55
263	20240423	144600	1027887060	19170	19170	19170	19160	14
264	20240423	144500	1027618760	19170	19170	19200	19160	210
265	20240423	144400	1023592310	19190	19150	19200	19140	2097
266	20240423	144300	983337140	19150	19160	19160	19140	53
267	20240423	144200	982322180	19160	19150	19160	19140	12
268	20240423	144100	982092360	19160	19160	19160	19140	339
269	20240423	144000	975597220	19160	19150	19160	19140	40
270	20240423	143900	974831230	19160	19160	19160	19130	44
271	20240423	143800	973988590	19160	19150	19210	19140	111
272	20240423	143700	971861980	19150	19150	19160	19130	45
273	20240423	143600	971000890	19160	19140	19220	19130	385
274	20240423	143500	963620230	19150	19190	19190	19150	132
275	20240423	143400	961088410	19190	19220	19220	19180	417
276	20240423	143300	953089930	19220	19220	19220	19190	536
277	20240423	143200	942798010	19230	19220	19230	19220	128
278	20240423	143100	940337620	19230	19220	19230	19220	39
279	20240423	143000	939587690	19230	19230	19230	19210	1049
280	20240423	142900	919415860	19230	19230	19240	19230	155
281	20240423	142800	916433820	19230	19190	19230	19190	442
282	20240423	142700	907947620	19190	19160	19190	19160	689
283	20240423	142600	894742030	19150	19150	19160	19150	702
284	20240423	142500	881297300	19140	19120	19140	19120	796
285	20240423	142400	866066510	19120	19110	19120	19110	37
286	20240423	142300	865359080	19110	19110	19110	19110	107
287	20240423	142200	863314310	19110	19080	19110	19080	453
288	20240423	142100	854667690	19080	19080	19080	19080	0
289	20240423	142000	854667690	19080	19070	19080	19070	24
290	20240423	141900	854209780	19080	19090	19090	19080	745
291	20240423	141800	839994940	19080	19080	19080	19080	157
292	20240423	141700	836999380	19080	19090	19090	19080	26
293	20240423	141600	836503080	19090	19100	19100	19090	37
294	20240423	141500	835796620	19080	19080	19080	19080	4
295	20240423	141400	835720300	19080	19100	19100	19080	6
296	20240423	141300	835605720	19100	19100	19100	19080	298
297	20240423	141200	829917450	19100	19100	19100	19100	0
298	20240423	141100	829917450	19100	19100	19100	19100	170
299	20240423	141000	826670450	19100	19080	19100	19080	40
300	20240423	140900	825906780	19070	19070	19070	19070	0
301	20240423	140800	825906780	19070	19070	19070	19070	11
302	20240423	140700	825697010	19070	19070	19070	19070	22
303	20240423	140600	825277470	19050	19050	19050	19050	100
304	20240423	140500	823372470	19060	19070	19080	19060	550
305	20240423	140400	812881210	19100	19110	19110	19070	1131
306	20240423	140300	791301010	19100	19100	19100	19100	2
307	20240423	140200	791262810	19100	19100	19100	19100	0
308	20240423	140100	791262810	19100	19110	19110	19100	53
309	20240423	140000	790250040	19100	19120	19120	19100	157
310	20240423	135900	787249220	19120	19110	19120	19110	20
311	20240423	135800	786866860	19120	19120	19120	19120	47
312	20240423	135700	785968220	19110	19110	19110	19110	331
313	20240423	135600	779642810	19110	19110	19110	19110	90
314	20240423	135500	777922910	19120	19120	19120	19120	50
315	20240423	135400	776966910	19120	19120	19120	19120	151
316	20240423	135300	774079790	19120	19120	19120	19120	6
317	20240423	135200	773965070	19120	19130	19130	19120	52
318	20240423	135100	772970350	19120	19120	19120	19120	4
319	20240423	135000	772893870	19120	19120	19120	19120	5
320	20240423	134900	772798270	19120	19140	19140	19120	216
321	20240423	134800	768667080	19140	19140	19140	19140	2
322	20240423	134700	768628800	19140	19140	19140	19140	17
323	20240423	134600	768303420	19140	19130	19140	19130	49
324	20240423	134500	767365610	19130	19130	19130	19130	127
325	20240423	134400	764936100	19130	19130	19130	19130	0
326	20240423	134300	764936100	19130	19130	19130	19130	30
327	20240423	134200	764362200	19130	19130	19130	19130	33
328	20240423	134100	763730910	19130	19130	19130	19130	1
329	20240423	134000	763711780	19130	19130	19130	19120	65
330	20240423	133900	762468380	19120	19120	19120	19120	0
331	20240423	133800	762468380	19120	19120	19120	19120	64
332	20240423	133700	761244700	19120	19130	19130	19120	38
333	20240423	133600	760517800	19120	19120	19120	19120	4
334	20240423	133500	760441320	19120	19130	19130	19120	415
335	20240423	133400	752502700	19140	19140	19140	19130	47
336	20240423	133300	751603140	19140	19140	19140	19140	30
337	20240423	133200	751028940	19150	19150	19150	19150	0
338	20240423	133100	751028940	19150	19140	19150	19140	91
339	20240423	133000	749287160	19130	19130	19130	19130	1
340	20240423	132900	749268030	19130	19140	19140	19130	24
341	20240423	132800	748808850	19140	19140	19140	19140	204
342	20240423	132700	744904290	19130	19130	19130	19130	350
343	20240423	132600	738208790	19130	19130	19130	19130	2
344	20240423	132500	738170530	19130	19130	19130	19130	31
345	20240423	132400	737577500	19130	19130	19130	19130	57
346	20240423	132300	736487090	19130	19130	19130	19130	0
347	20240423	132200	736487090	19130	19120	19130	19120	708
348	20240423	132100	722947740	19120	19120	19120	19110	40
349	20240423	132000	722182950	19120	19120	19120	19120	0
350	20240423	131900	722182950	19120	19120	19120	19120	7
351	20240423	131800	722049110	19120	19110	19120	19110	74
352	20240423	131700	720634740	19100	19100	19100	19100	6
353	20240423	131600	720520140	19110	19110	19110	19110	8
354	20240423	131500	720367260	19110	19110	19110	19100	52
355	20240423	131400	719373590	19110	19110	19110	19110	0
356	20240423	131300	719373590	19110	19110	19110	19110	7
357	20240423	131200	719239820	19110	19100	19110	19100	105
358	20240423	131100	717234080	19100	19100	19100	19100	97
359	20240423	131000	715381380	19100	19110	19110	19100	36
360	20240423	130900	714693700	19100	19110	19110	19100	60
361	20240423	130800	713547300	19110	19110	19110	19110	1
362	20240423	130700	713528190	19110	19130	19130	19110	276
363	20240423	130600	708251150	19130	19130	19130	19130	58
364	20240423	130500	707141610	19120	19120	19120	19120	0
365	20240423	130400	707141610	19120	19130	19130	19120	308
366	20240423	130300	701252560	19130	19130	19130	19130	76
367	20240423	130200	699798680	19130	19130	19130	19130	0
368	20240423	130100	699798680	19130	19130	19130	19130	7
369	20240423	130000	699664770	19130	19130	19130	19120	47
370	20240423	125900	698765720	19120	19130	19130	19120	62
371	20240423	125800	697580270	19130	19130	19130	19120	21
372	20240423	125700	697178580	19120	19120	19130	19120	30
373	20240423	125600	696604760	19120	19120	19120	19120	3
374	20240423	125500	696547400	19130	19130	19130	19130	7
375	20240423	125400	696413490	19130	19120	19130	19120	28
376	20240423	125300	695877890	19120	19120	19120	19120	4
377	20240423	125200	695801410	19120	19130	19130	19120	11
378	20240423	125100	695591000	19130	19140	19140	19130	58
379	20240423	125000	694481120	19130	19130	19140	19130	40
380	20240423	124900	693715710	19130	19140	19140	19130	14
381	20240423	124800	693447810	19130	19140	19140	19130	50
382	20240423	124700	692491090	19140	19130	19140	19130	437
383	20240423	124600	684131100	19120	19120	19120	19110	54
384	20240423	124500	683098750	19120	19120	19120	19120	39
385	20240423	124400	682353070	19110	19100	19110	19100	36
386	20240423	124300	681665130	19100	19110	19110	19100	12
387	20240423	124200	681435820	19120	19120	19120	19120	23
388	20240423	124100	680996060	19100	19100	19100	19100	0
389	20240423	124000	680996060	19100	19110	19110	19100	17
390	20240423	123900	680671270	19110	19100	19110	19100	136
391	20240423	123800	678072390	19110	19100	19110	19100	55
392	20240423	123700	677021400	19100	19110	19110	19100	17
393	20240423	123600	676696630	19110	19110	19110	19110	0
394	20240423	123500	676696630	19110	19110	19110	19110	23
395	20240423	123400	676257100	19100	19110	19110	19100	16
396	20240423	123300	675951420	19100	19100	19100	19100	3
397	20240423	123200	675894120	19100	19080	19100	19080	48
398	20240423	123100	674978160	19070	19070	19070	19070	7
399	20240423	123000	674844670	19070	19080	19080	19070	19
400	20240423	122900	674482180	19090	19080	19090	19080	23
401	20240423	122800	674043120	19080	19070	19080	19070	378
402	20240423	122700	666832810	19060	19060	19060	19060	100
403	20240423	122600	664926810	19070	19060	19070	19060	50
404	20240423	122500	663973580	19070	19070	19070	19070	7
405	20240423	122400	663840090	19070	19070	19070	19070	0
406	20240423	122300	663840090	19070	19060	19070	19060	88
407	20240423	122200	662162570	19060	19070	19070	19060	13
408	20240423	122100	661914710	19060	19060	19060	19060	8
409	20240423	122000	661762230	19060	19110	19110	19060	1713
410	20240423	121900	629073310	19110	19120	19120	19110	15
411	20240423	121800	628786590	19110	19110	19110	19110	4
412	20240423	121700	628710150	19120	19120	19120	19110	75
413	20240423	121600	627276200	19120	19120	19120	19120	9
414	20240423	121500	627104120	19110	19110	19110	19110	0
415	20240423	121400	627104120	19110	19120	19120	19110	58
416	20240423	121300	625995180	19120	19120	19120	19120	29
417	20240423	121200	625440700	19110	19110	19110	19110	0
418	20240423	121100	625440700	19110	19110	19110	19110	21
419	20240423	121000	625039390	19100	19100	19100	19100	24
420	20240423	120900	624580990	19100	19100	19100	19090	418
421	20240423	120800	616597230	19090	19100	19100	19090	27
422	20240423	120700	616081570	19090	19100	19100	19090	13
423	20240423	120600	615833330	19090	19090	19090	19090	2
424	20240423	120500	615795150	19100	19100	19100	19100	23
425	20240423	120400	615355850	19100	19100	19100	19100	24
426	20240423	120300	614897450	19090	19090	19090	19090	65
427	20240423	120200	613656600	19100	19100	19100	19100	38
428	20240423	120100	612930800	19100	19100	19100	19100	41
429	20240423	120000	612147700	19100	19090	19100	19090	64
430	20240423	115900	610925330	19100	19100	19100	19100	23
431	20240423	115800	610486030	19100	19100	19100	19100	49
432	20240423	115700	609550130	19100	19100	19100	19100	0
433	20240423	115600	609550130	19100	19100	19100	19100	23
434	20240423	115500	609110830	19090	19100	19100	19090	15
435	20240423	115400	608824410	19100	19100	19100	19100	0
436	20240423	115300	608824410	19100	19100	19100	19100	26
437	20240423	115200	608327810	19100	19100	19100	19100	64
438	20240423	115100	607105410	19090	19090	19090	19090	0
439	20240423	115000	607105410	19090	19090	19090	19090	3
440	20240423	114900	607048140	19100	19090	19100	19090	66
441	20240423	114800	605787970	19080	19080	19080	19080	1
442	20240423	114700	605768890	19080	19090	19090	19080	30
443	20240423	114600	605196290	19090	19100	19100	19080	35
444	20240423	114500	604528090	19090	19100	19100	19090	23
445	20240423	114400	604088830	19090	19100	19100	19090	11
446	20240423	114300	603878770	19110	19110	19110	19100	50
447	20240423	114200	602923310	19100	19100	19100	19100	3
448	20240423	114100	602866010	19110	19110	19110	19110	11
449	20240423	114000	602655800	19100	19100	19110	19100	37
450	20240423	113900	601948870	19110	19110	19110	19110	0
451	20240423	113800	601948870	19110	19120	19120	19110	29
452	20240423	113700	601394580	19120	19120	19120	19120	52
453	20240423	113600	600400340	19110	19090	19110	19090	693
454	20240423	113500	587164160	19090	19090	19090	19090	0
455	20240423	113400	587164160	19090	19070	19090	19070	56
456	20240423	113300	586095760	19070	19070	19070	19070	2
457	20240423	113200	586057620	19060	19050	19060	19050	7
458	20240423	113100	585924260	19050	19050	19050	19040	48
459	20240423	113000	585009880	19050	19080	19080	19050	81
460	20240423	112900	583466480	19090	19090	19090	19090	0
461	20240423	112800	583466480	19090	19080	19090	19080	46
462	20240423	112700	582588580	19080	19070	19080	19070	46
463	20240423	112600	581711200	19080	19080	19080	19080	0
464	20240423	112500	581711200	19080	19070	19080	19070	33
465	20240423	112400	581081600	19070	19070	19070	19070	0
466	20240423	112300	581081600	19070	19040	19100	19040	19
467	20240423	112200	580719010	19040	19030	19050	19030	47
468	20240423	112100	579824560	19020	19020	19020	19020	3
469	20240423	112000	579767500	19030	19030	19030	19030	0
470	20240423	111900	579767500	19030	19010	19040	19010	52
471	20240423	111800	578777920	19010	19000	19010	19000	5
472	20240423	111700	578682900	18990	18990	18990	18990	0
473	20240423	111600	578682900	18990	18990	19000	18990	157
474	20240423	111500	575701200	18980	18980	18990	18980	26
475	20240423	111400	575207540	18980	18980	18980	18980	8
476	20240423	111300	575055700	18980	18990	18990	18980	37
477	20240423	111200	574353140	18990	18990	18990	18990	32
478	20240423	111100	573745460	18990	18990	18990	18990	4
479	20240423	111000	573669500	18990	18980	18990	18980	12
480	20240423	110900	573441670	18980	18980	18980	18980	25
481	20240423	110800	572967170	18980	18980	18980	18980	7
482	20240423	110700	572834310	18980	18970	18980	18970	5
483	20240423	110600	572739430	18960	18950	18960	18950	24
484	20240423	110500	572284620	18950	18970	18970	18950	16
485	20240423	110400	571981340	18960	18950	18960	18940	327
486	20240423	110300	565784780	18950	18940	18950	18940	61
487	20240423	110200	564628950	18940	18940	18950	18940	116
488	20240423	110100	562430810	18950	18950	18950	18940	58
489	20240423	110000	561332070	18950	18940	18950	18940	62
490	20240423	105900	560157190	18950	18940	18950	18940	3
491	20240423	105800	560100360	18930	18940	18940	18930	224
492	20240423	105700	555858150	18940	18930	18940	18930	37
493	20240423	105600	555157410	18930	18930	18930	18930	12
494	20240423	105500	554930250	18940	18940	18940	18940	8
495	20240423	105400	554778730	18990	18930	19000	18900	1363
496	20240423	105300	528992630	18900	18980	18980	18900	372
497	20240423	105200	521950990	18980	19000	19000	18980	249
498	20240423	105100	517223440	19010	19000	19010	19000	25
499	20240423	105000	516748210	19000	19000	19000	19000	17
500	20240423	104900	516425210	19000	19030	19050	19000	780
501	20240423	104800	501580140	19040	19030	19100	19020	225
502	20240423	104700	497292760	19030	19030	19030	19030	51
503	20240423	104600	496322230	19030	19040	19100	19030	221
504	20240423	104500	492109780	19040	19040	19050	19040	41
505	20240423	104400	491328770	19050	19040	19050	19040	57
506	20240423	104300	490243430	19040	19050	19050	19040	27
507	20240423	104200	489729280	19040	19030	19040	19030	37
508	20240423	104100	489025110	19030	19030	19030	19030	0
509	20240423	104000	489025110	19030	19020	19030	19020	19
510	20240423	103900	488663570	19020	19020	19020	19020	44
511	20240423	103800	487826690	19020	19020	19020	19020	13
512	20240423	103700	487579430	19030	19020	19030	19020	128
513	20240423	103600	485143670	19020	19000	19020	19000	90
514	20240423	103500	483432740	19000	19000	19000	19000	2
515	20240423	103400	483394740	19000	19000	19000	18990	106
516	20240423	103300	481380750	19010	18970	19050	18970	137
517	20240423	103200	478778390	18970	18970	18970	18970	8
518	20240423	103100	478626630	18970	18970	18980	18970	110
519	20240423	103000	476539330	18970	18970	18980	18970	167
520	20240423	102900	473370030	18970	18980	18980	18970	84
521	20240423	102800	471776410	18980	18990	18990	18980	118
522	20240423	102700	469536670	18980	19050	19050	18980	1879
523	20240423	102600	433790590	19040	19040	19040	19040	574
524	20240423	102500	422861630	19040	19040	19050	19040	17
525	20240423	102400	422537860	19040	19040	19050	19040	34
526	20240423	102300	421890280	19050	19060	19060	19040	127
527	20240423	102200	419470020	19060	19100	19100	19060	700
528	20240423	102100	406117220	19100	19140	19140	19100	1037
529	20240423	102000	386302180	19130	19130	19130	19130	2
530	20240423	101900	386263920	19150	19140	19150	19140	21
531	20240423	101800	385861820	19150	19130	19150	19120	125
532	20240423	101700	383470590	19140	19130	19140	19130	30
533	20240423	101600	382896460	19120	19140	19140	19120	230
534	20240423	101500	378497850	19150	19150	19150	19150	15
535	20240423	101400	378210600	19150	19150	19150	19140	498
536	20240423	101300	368673960	19140	19140	19140	19140	0
537	20240423	101200	368673960	19140	19160	19160	19140	21
538	20240423	101100	368271740	19160	19140	19160	19140	758
539	20240423	101000	353758940	19140	19130	19140	19130	59
540	20240423	100900	352629690	19130	19130	19140	19120	76
541	20240423	100800	351175740	19130	19100	19140	19100	1085
542	20240423	100700	330427210	19120	19100	19120	19090	521
543	20240423	100600	320475180	19100	19090	19100	19080	563
544	20240423	100500	309725900	19090	19110	19120	19090	79
545	20240423	100400	308217130	19110	19100	19110	19100	590
546	20240423	100300	296948120	19090	19090	19090	19090	3
547	20240423	100200	296890850	19090	19070	19090	19070	626
548	20240423	100100	284943580	19070	19040	19070	19040	348
549	20240423	100000	278310550	19040	19050	19060	19040	33
550	20240423	095900	277681830	19060	19050	19060	19050	41
551	20240423	095800	276900600	19060	19050	19060	19030	125
552	20240423	095700	274520400	19050	19060	19070	19050	59
553	20240423	095600	273396000	19060	19060	19060	19060	37
554	20240423	095500	272690780	19060	19050	19060	19050	98
555	20240423	095400	270823600	19050	19050	19050	19050	0
556	20240423	095300	270823600	19050	19050	19050	19050	0
557	20240423	095200	270823600	19050	19050	19050	19050	0
558	20240423	095100	270823600	19050	19050	19050	19050	0
559	20240423	095000	270823600	19050	19050	19050	19040	283
560	20240423	094900	265434850	19060	19050	19080	19050	1025
561	20240423	094800	245893560	19040	19050	19050	19040	103
562	20240423	094700	243932410	19050	19050	19050	19050	21
563	20240423	094600	243532360	19050	19050	19050	19050	31
564	20240423	094500	242941810	19050	19050	19050	19050	0
565	20240423	094400	242941810	19050	19050	19050	19050	13
566	20240423	094300	242694160	19060	19060	19060	19060	1
567	20240423	094200	242675100	19040	19040	19040	19040	201
568	20240423	094100	238848060	19030	19030	19030	19010	812
569	20240423	094000	223403840	19040	19040	19040	19040	24
570	20240423	093900	222946880	19040	19040	19040	19040	3
571	20240423	093800	222889760	19040	19040	19040	19040	5
572	20240423	093700	222794560	19040	19050	19050	19040	31
573	20240423	093600	222204310	19050	19050	19050	19050	7
574	20240423	093500	222070960	19050	19050	19050	19050	1
575	20240423	093400	222051910	19050	19050	19050	19050	46
576	20240423	093300	221175610	19050	19090	19090	19050	221
577	20240423	093200	216963200	19100	19100	19100	19100	100
578	20240423	093100	215053200	19090	19070	19100	19070	602
579	20240423	093000	203560060	19080	19050	19080	19050	155
580	20240423	092900	200605480	19030	19030	19030	19030	5
581	20240423	092800	200510330	19050	19030	19050	19030	30
582	20240423	092700	199939030	19040	19040	19040	19040	0
583	20240423	092600	199939030	19040	19050	19050	19040	263
584	20240423	092500	194931230	19040	19040	19040	19040	13
585	20240423	092400	194683710	19040	19050	19060	19040	1131
586	20240423	092300	173148230	19050	19050	19050	19050	0
587	20240423	092200	173148230	19050	19060	19060	19050	9
588	20240423	092100	172976720	19040	19060	19090	19040	952
589	20240423	092000	154824760	19070	19080	19080	19060	50
590	20240423	091900	153871220	19080	19090	19090	19080	87
591	20240423	091800	152210730	19090	19090	19090	19090	3
592	20240423	091700	152153460	19100	19100	19100	19100	0
593	20240423	091600	152153460	19100	19120	19120	19100	167
594	20240423	091500	148961610	19120	19100	19120	19100	323
595	20240423	091400	142791580	19100	19110	19110	19080	79
596	20240423	091300	141284010	19110	19120	19120	19110	149
597	20240423	091200	138435430	19120	19130	19130	19120	177
598	20240423	091100	135050990	19140	19140	19140	19120	235
599	20240423	091000	130553300	19130	19030	19130	19030	1422
600	20240423	090900	103397440	19030	18990	19050	18990	250
601	20240423	090800	98647390	18990	18980	18990	18980	7
602	20240423	090700	98514520	18990	18980	18990	18980	112
603	20240423	090600	96388640	18970	18970	18980	18970	37
604	20240423	090500	95686650	18960	18960	18960	18960	3
605	20240423	090400	95629770	18960	18980	18980	18950	16
606	20240423	090300	95326410	18930	18930	18930	18930	3
607	20240423	090200	95269620	18920	18930	18930	18920	21
608	20240423	090100	94872180	18910	19020	19020	18900	4767
609	20240423	090000	4354330	19050	19010	19050	19010	229