KissMeData/079160/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195200	3052179550	5860	5860	5860	5860	8121
3	20240423	195100	3052179550	5860	5860	5860	5860	0
4	20240423	195000	3052179550	5860	5860	5860	5860	0
5	20240423	194900	3052179550	5860	5860	5860	5860	0
6	20240423	194800	3052179550	5860	5860	5860	5860	0
7	20240423	194700	3052179550	5860	5860	5860	5860	0
8	20240423	194600	3052179550	5860	5860	5860	5860	0
9	20240423	194500	3052179550	5860	5860	5860	5860	0
10	20240423	194400	3052179550	5860	5860	5860	5860	0
11	20240423	194300	3052179550	5860	5860	5860	5860	0
12	20240423	194200	3052179550	5860	5860	5860	5860	0
13	20240423	194100	3052179550	5860	5860	5860	5860	0
14	20240423	194000	3052179550	5860	5860	5860	5860	0
15	20240423	193900	3052179550	5860	5860	5860	5860	0
16	20240423	193800	3052179550	5860	5860	5860	5860	0
17	20240423	193700	3052179550	5860	5860	5860	5860	0
18	20240423	193600	3052179550	5860	5860	5860	5860	0
19	20240423	193500	3052179550	5860	5860	5860	5860	0
20	20240423	193400	3052179550	5860	5860	5860	5860	0
21	20240423	193300	3052179550	5860	5860	5860	5860	0
22	20240423	193200	3052179550	5860	5860	5860	5860	0
23	20240423	193100	3052179550	5860	5860	5860	5860	0
24	20240423	193000	3052179550	5860	5860	5860	5860	0
25	20240423	192900	3052179550	5860	5860	5860	5860	0
26	20240423	192800	3052179550	5860	5860	5860	5860	0
27	20240423	192700	3052179550	5860	5860	5860	5860	0
28	20240423	192600	3052179550	5860	5860	5860	5860	0
29	20240423	192500	3052179550	5860	5860	5860	5860	0
30	20240423	192400	3052179550	5860	5860	5860	5860	0
31	20240423	192300	3052179550	5860	5860	5860	5860	0
32	20240423	192200	3052179550	5860	5860	5860	5860	8121
33	20240423	192100	3052179550	5860	5860	5860	5860	0
34	20240423	192000	3052179550	5860	5860	5860	5860	0
35	20240423	191900	3052179550	5860	5860	5860	5860	0
36	20240423	191800	3052179550	5860	5860	5860	5860	0
37	20240423	191700	3052179550	5860	5860	5860	5860	0
38	20240423	191600	3052179550	5860	5860	5860	5860	0
39	20240423	191500	3052179550	5860	5860	5860	5860	0
40	20240423	191400	3052179550	5860	5860	5860	5860	0
41	20240423	191300	3052179550	5860	5860	5860	5860	0
42	20240423	191200	3052179550	5860	5860	5860	5860	0
43	20240423	191100	3052179550	5860	5860	5860	5860	0
44	20240423	191000	3052179550	5860	5860	5860	5860	0
45	20240423	190900	3052179550	5860	5860	5860	5860	0
46	20240423	190800	3052179550	5860	5860	5860	5860	0
47	20240423	190700	3052179550	5860	5860	5860	5860	0
48	20240423	190600	3052179550	5860	5860	5860	5860	0
49	20240423	190500	3052179550	5860	5860	5860	5860	0
50	20240423	190400	3052179550	5860	5860	5860	5860	0
51	20240423	190300	3052179550	5860	5860	5860	5860	0
52	20240423	190200	3052179550	5860	5860	5860	5860	0
53	20240423	190100	3052179550	5860	5860	5860	5860	0
54	20240423	190000	3052179550	5860	5860	5860	5860	0
55	20240423	185900	3052179550	5860	5860	5860	5860	0
56	20240423	185800	3052179550	5860	5860	5860	5860	0
57	20240423	185700	3052179550	5860	5860	5860	5860	0
58	20240423	185600	3052179550	5860	5860	5860	5860	0
59	20240423	185500	3052179550	5860	5860	5860	5860	0
60	20240423	185400	3052179550	5860	5860	5860	5860	0
61	20240423	185300	3052179550	5860	5860	5860	5860	0
62	20240423	185200	3052179550	5860	5860	5860	5860	8121
63	20240423	185100	3052179550	5860	5860	5860	5860	0
64	20240423	185000	3052179550	5860	5860	5860	5860	0
65	20240423	184900	3052179550	5860	5860	5860	5860	0
66	20240423	184800	3052179550	5860	5860	5860	5860	0
67	20240423	184700	3052179550	5860	5860	5860	5860	0
68	20240423	184600	3052179550	5860	5860	5860	5860	0
69	20240423	184500	3052179550	5860	5860	5860	5860	0
70	20240423	184400	3052179550	5860	5860	5860	5860	0
71	20240423	184300	3052179550	5860	5860	5860	5860	0
72	20240423	184200	3052179550	5860	5860	5860	5860	0
73	20240423	184100	3052179550	5860	5860	5860	5860	0
74	20240423	184000	3052179550	5860	5860	5860	5860	0
75	20240423	183900	3052179550	5860	5860	5860	5860	0
76	20240423	183800	3052179550	5860	5860	5860	5860	0
77	20240423	183700	3052179550	5860	5860	5860	5860	0
78	20240423	183600	3052179550	5860	5860	5860	5860	0
79	20240423	183500	3052179550	5860	5860	5860	5860	0
80	20240423	183400	3052179550	5860	5860	5860	5860	0
81	20240423	183300	3052179550	5860	5860	5860	5860	0
82	20240423	183200	3052179550	5860	5860	5860	5860	0
83	20240423	183100	3052179550	5860	5860	5860	5860	0
84	20240423	183000	3052179550	5860	5860	5860	5860	0
85	20240423	182900	3052179550	5860	5860	5860	5860	0
86	20240423	182800	3052179550	5860	5860	5860	5860	0
87	20240423	182700	3052179550	5860	5860	5860	5860	0
88	20240423	182600	3052179550	5860	5860	5860	5860	0
89	20240423	182500	3052179550	5860	5860	5860	5860	0
90	20240423	182400	3052179550	5860	5860	5860	5860	0
91	20240423	182300	3052179550	5860	5860	5860	5860	0
92	20240423	182200	3052179550	5860	5860	5860	5860	8121
93	20240423	182100	3052179550	5860	5860	5860	5860	0
94	20240423	182000	3052179550	5860	5860	5860	5860	0
95	20240423	181900	3052179550	5860	5860	5860	5860	0
96	20240423	181800	3052179550	5860	5860	5860	5860	0
97	20240423	181700	3052179550	5860	5860	5860	5860	0
98	20240423	181600	3052179550	5860	5860	5860	5860	0
99	20240423	181500	3052179550	5860	5860	5860	5860	0
100	20240423	181400	3052179550	5860	5860	5860	5860	0
101	20240423	181300	3052179550	5860	5860	5860	5860	0
102	20240423	181200	3052179550	5860	5860	5860	5860	0
103	20240423	181100	3052179550	5860	5860	5860	5860	0
104	20240423	181000	3052179550	5860	5860	5860	5860	0
105	20240423	180900	3052179550	5860	5860	5860	5860	0
106	20240423	180800	3052179550	5860	5860	5860	5860	0
107	20240423	180700	3052179550	5860	5860	5860	5860	0
108	20240423	180600	3052179550	5860	5860	5860	5860	0
109	20240423	180500	3052179550	5860	5860	5860	5860	0
110	20240423	180400	3052179550	5860	5860	5860	5860	0
111	20240423	180300	3052179550	5860	5860	5860	5860	0
112	20240423	180200	3052179550	5860	5860	5860	5860	0
113	20240423	180100	3052179550	5860	5860	5860	5860	0
114	20240423	180000	3052179550	5860	5860	5860	5860	0
115	20240423	175900	3052179550	5860	5860	5860	5860	0
116	20240423	175800	3052179550	5860	5860	5860	5860	0
117	20240423	175700	3052179550	5860	5860	5860	5860	0
118	20240423	175600	3052179550	5860	5860	5860	5860	0
119	20240423	175500	3052179550	5860	5860	5860	5860	0
120	20240423	175400	3052179550	5860	5860	5860	5860	0
121	20240423	175300	3052179550	5860	5860	5860	5860	0
122	20240423	175200	3052179550	5860	5860	5860	5860	8121
123	20240423	175100	3052179550	5860	5860	5860	5860	0
124	20240423	175000	3052179550	5860	5860	5860	5860	0
125	20240423	174900	3052179550	5860	5860	5860	5860	0
126	20240423	174800	3052179550	5860	5860	5860	5860	0
127	20240423	174700	3052179550	5860	5860	5860	5860	0
128	20240423	174600	3052179550	5860	5860	5860	5860	0
129	20240423	174500	3052179550	5860	5860	5860	5860	0
130	20240423	174400	3052179550	5860	5860	5860	5860	0
131	20240423	174300	3052179550	5860	5860	5860	5860	0
132	20240423	174200	3052179550	5860	5860	5860	5860	0
133	20240423	174100	3052179550	5860	5860	5860	5860	0
134	20240423	174000	3052179550	5860	5860	5860	5860	0
135	20240423	173900	3052179550	5860	5860	5860	5860	0
136	20240423	173800	3052179550	5860	5860	5860	5860	0
137	20240423	173700	3052179550	5860	5860	5860	5860	0
138	20240423	173600	3052179550	5860	5860	5860	5860	0
139	20240423	173500	3052179550	5860	5860	5860	5860	0
140	20240423	173400	3052179550	5860	5860	5860	5860	0
141	20240423	173300	3052179550	5860	5860	5860	5860	0
142	20240423	173200	3052179550	5860	5860	5860	5860	0
143	20240423	173100	3052179550	5860	5860	5860	5860	0
144	20240423	173000	3052179550	5860	5860	5860	5860	0
145	20240423	172900	3052179550	5860	5860	5860	5860	0
146	20240423	172800	3052179550	5860	5860	5860	5860	0
147	20240423	172700	3052179550	5860	5860	5860	5860	0
148	20240423	172600	3052179550	5860	5860	5860	5860	0
149	20240423	172500	3052179550	5860	5860	5860	5860	0
150	20240423	172400	3052179550	5860	5860	5860	5860	0
151	20240423	172300	3052179550	5860	5860	5860	5860	0
152	20240423	172200	3052179550	5860	5860	5860	5860	8121
153	20240423	172100	3052179550	5860	5860	5860	5860	0
154	20240423	172000	3052179550	5860	5860	5860	5860	0
155	20240423	171900	3052179550	5860	5860	5860	5860	0
156	20240423	171800	3052179550	5860	5860	5860	5860	0
157	20240423	171700	3052179550	5860	5860	5860	5860	0
158	20240423	171600	3052179550	5860	5860	5860	5860	0
159	20240423	171500	3052179550	5860	5860	5860	5860	0
160	20240423	171400	3052179550	5860	5860	5860	5860	0
161	20240423	171300	3052179550	5860	5860	5860	5860	0
162	20240423	171200	3052179550	5860	5860	5860	5860	0
163	20240423	171100	3052179550	5860	5860	5860	5860	0
164	20240423	171000	3052179550	5860	5860	5860	5860	0
165	20240423	170900	3052179550	5860	5860	5860	5860	0
166	20240423	170800	3052179550	5860	5860	5860	5860	0
167	20240423	170700	3052179550	5860	5860	5860	5860	0
168	20240423	170600	3052179550	5860	5860	5860	5860	0
169	20240423	170500	3052179550	5860	5860	5860	5860	0
170	20240423	170400	3052179550	5860	5860	5860	5860	0
171	20240423	170300	3052179550	5860	5860	5860	5860	0
172	20240423	170200	3052179550	5860	5860	5860	5860	0
173	20240423	170100	3052179550	5860	5860	5860	5860	0
174	20240423	170000	3052179550	5860	5860	5860	5860	0
175	20240423	165900	3052179550	5860	5860	5860	5860	0
176	20240423	165800	3052179550	5860	5860	5860	5860	0
177	20240423	165700	3052179550	5860	5860	5860	5860	0
178	20240423	165600	3052179550	5860	5860	5860	5860	0
179	20240423	165500	3052179550	5860	5860	5860	5860	0
180	20240423	165400	3052179550	5860	5860	5860	5860	0
181	20240423	165300	3052179550	5860	5860	5860	5860	0
182	20240423	165200	3052179550	5860	5860	5860	5860	8121
183	20240423	165100	3052179550	5860	5860	5860	5860	0
184	20240423	165000	3052179550	5860	5860	5860	5860	0
185	20240423	164900	3052179550	5860	5860	5860	5860	0
186	20240423	164800	3052179550	5860	5860	5860	5860	0
187	20240423	164700	3052179550	5860	5860	5860	5860	0
188	20240423	164600	3052179550	5860	5860	5860	5860	0
189	20240423	164500	3052179550	5860	5860	5860	5860	0
190	20240423	164400	3052179550	5860	5860	5860	5860	0
191	20240423	164300	3052179550	5860	5860	5860	5860	0
192	20240423	164200	3052179550	5860	5860	5860	5860	0
193	20240423	164100	3052179550	5860	5860	5860	5860	0
194	20240423	164000	3052179550	5860	5860	5860	5860	0
195	20240423	163900	3052179550	5860	5860	5860	5860	0
196	20240423	163800	3052179550	5860	5860	5860	5860	0
197	20240423	163700	3052179550	5860	5860	5860	5860	0
198	20240423	163600	3052179550	5860	5860	5860	5860	0
199	20240423	163500	3052179550	5860	5860	5860	5860	0
200	20240423	163400	3052179550	5860	5860	5860	5860	0
201	20240423	163300	3052179550	5860	5860	5860	5860	0
202	20240423	163200	3052179550	5860	5860	5860	5860	0
203	20240423	163100	3052179550	5860	5860	5860	5860	0
204	20240423	163000	3052179550	5860	5860	5860	5860	0
205	20240423	162900	3052179550	5860	5860	5860	5860	0
206	20240423	162800	3052179550	5860	5860	5860	5860	0
207	20240423	162700	3052179550	5860	5860	5860	5860	0
208	20240423	162600	3052179550	5860	5860	5860	5860	0
209	20240423	162500	3052179550	5860	5860	5860	5860	0
210	20240423	162400	3052179550	5860	5860	5860	5860	0
211	20240423	162300	3052179550	5860	5860	5860	5860	0
212	20240423	162200	3052179550	5860	5860	5860	5860	8121
213	20240423	162100	3052179550	5860	5860	5860	5860	0
214	20240423	162000	3052179550	5860	5860	5860	5860	0
215	20240423	161900	3052179550	5860	5860	5860	5860	0
216	20240423	161800	3052179550	5860	5860	5860	5860	0
217	20240423	161700	3052179550	5860	5860	5860	5860	0
218	20240423	161600	3052179550	5860	5860	5860	5860	0
219	20240423	161500	3052179550	5860	5860	5860	5860	0
220	20240423	161400	3052179550	5860	5860	5860	5860	0
221	20240423	161300	3052179550	5860	5860	5860	5860	0
222	20240423	161200	3052179550	5860	5860	5860	5860	0
223	20240423	161100	3052179550	5860	5860	5860	5860	0
224	20240423	161000	3052179550	5860	5860	5860	5860	0
225	20240423	160900	3052179550	5860	5860	5860	5860	0
226	20240423	160800	3052179550	5860	5860	5860	5860	0
227	20240423	160700	3052179550	5860	5860	5860	5860	0
228	20240423	160600	3052179550	5860	5860	5860	5860	0
229	20240423	160500	3052179550	5860	5860	5860	5860	0
230	20240423	160400	3052179550	5860	5860	5860	5860	0
231	20240423	160300	3052179550	5860	5860	5860	5860	0
232	20240423	160200	3052179550	5860	5860	5860	5860	0
233	20240423	160100	3052179550	5860	5860	5860	5860	0
234	20240423	160000	3052179550	5860	5860	5860	5860	0
235	20240423	155900	3052179550	5860	5860	5860	5860	0
236	20240423	155800	3052179550	5860	5860	5860	5860	0
237	20240423	155700	3052179550	5860	5860	5860	5860	0
238	20240423	155600	3052179550	5860	5860	5860	5860	0
239	20240423	155500	3052179550	5860	5860	5860	5860	0
240	20240423	155400	3052179550	5860	5860	5860	5860	0
241	20240423	155300	3052179550	5860	5860	5860	5860	0
242	20240423	155200	3052179550	5860	5860	5860	5860	8121
243	20240423	155100	3052179550	5860	5860	5860	5860	0
244	20240423	155000	3052179550	5860	5860	5860	5860	0
245	20240423	154900	3052179550	5860	5860	5860	5860	0
246	20240423	154800	3052179550	5860	5860	5860	5860	0
247	20240423	154700	3052179550	5860	5860	5860	5860	0
248	20240423	154600	3052179550	5860	5860	5860	5860	0
249	20240423	154500	3052179550	5860	5860	5860	5860	0
250	20240423	154400	3052179550	5860	5860	5860	5860	0
251	20240423	154300	3052179550	5860	5860	5860	5860	0
252	20240423	154200	3052179550	5860	5860	5860	5860	0
253	20240423	154100	3052179550	5860	5860	5860	5860	0
254	20240423	154000	3052179550	5860	5860	5860	5860	0
255	20240423	153900	3052179550	5860	5860	5860	5860	0
256	20240423	153800	3052179550	5860	5860	5860	5860	0
257	20240423	153700	3052179550	5860	5860	5860	5860	0
258	20240423	153600	3052179550	5860	5860	5860	5860	0
259	20240423	153500	3052179550	5860	5860	5860	5860	0
260	20240423	153400	3052179550	5860	5860	5860	5860	0
261	20240423	153300	3052179550	5860	5860	5860	5860	0
262	20240423	153200	3052179550	5860	5860	5860	5860	0
263	20240423	153100	3052179550	5860	5860	5860	5860	0
264	20240423	153000	3052179550	5860	5860	5860	5860	8121
265	20240423	152900	3004590490	5860	5860	5860	5860	0
266	20240423	152800	3004590490	5860	5860	5860	5860	0
267	20240423	152700	3004590490	5860	5860	5860	5860	0
268	20240423	152600	3004590490	5860	5860	5860	5860	0
269	20240423	152500	3004590490	5860	5860	5860	5860	0
270	20240423	152400	3004590490	5860	5860	5860	5860	0
271	20240423	152300	3004590490	5860	5860	5860	5860	0
272	20240423	152200	3004590490	5860	5860	5860	5860	0
273	20240423	152100	3004590490	5860	5860	5860	5860	0
274	20240423	152000	3004590490	5860	5860	5860	5860	0
275	20240423	151900	3004590490	5860	5850	5860	5850	3246
276	20240423	151800	2985575640	5860	5860	5860	5850	5078
277	20240423	151700	2955842570	5860	5850	5860	5850	316
278	20240423	151600	2953993220	5850	5860	5860	5850	876
279	20240423	151500	2948865630	5860	5850	5860	5850	193
280	20240423	151400	2947734670	5860	5860	5860	5850	5086
281	20240423	151300	2917931070	5860	5850	5860	5850	1945
282	20240423	151200	2906548610	5860	5850	5860	5850	1369
283	20240423	151100	2898538240	5860	5850	5860	5850	500
284	20240423	151000	2895610380	5860	5850	5860	5850	397
285	20240423	150900	2893287230	5850	5860	5860	5850	947
286	20240423	150800	2887741580	5860	5850	5860	5850	542
287	20240423	150700	2884570460	5860	5850	5860	5840	1344
288	20240423	150600	2876707920	5860	5850	5860	5850	59
289	20240423	150500	2876362210	5860	5850	5860	5850	190
290	20240423	150400	2875249510	5860	5860	5860	5850	457
291	20240423	150300	2872572790	5860	5850	5860	5850	698
292	20240423	150200	2868488640	5850	5850	5850	5850	1330
293	20240423	150100	2860708140	5850	5850	5850	5850	88
294	20240423	150000	2860193340	5850	5850	5850	5840	1866
295	20240423	145900	2849277250	5850	5850	5850	5840	888
296	20240423	145800	2844085530	5850	5850	5850	5840	76
297	20240423	145700	2843641180	5850	5850	5850	5840	520
298	20240423	145600	2840603770	5850	5850	5850	5850	751
299	20240423	145500	2836210420	5850	5840	5850	5840	607
300	20240423	145400	2832659560	5850	5850	5850	5850	959
301	20240423	145300	2827049410	5850	5850	5850	5850	586
302	20240423	145200	2823621310	5850	5850	5850	5850	76
303	20240423	145100	2823176710	5850	5860	5860	5850	3348
304	20240423	145000	2803590500	5860	5860	5860	5860	38
305	20240423	144900	2803367820	5850	5860	5860	5850	429
306	20240423	144800	2800857870	5850	5860	5860	5850	43
307	20240423	144700	2800605940	5860	5850	5860	5850	1389
308	20240423	144600	2792479780	5850	5850	5850	5850	276
309	20240423	144500	2790865180	5850	5860	5860	5850	901
310	20240423	144400	2785594040	5860	5850	5860	5850	937
311	20240423	144300	2780106990	5860	5850	5860	5850	54
312	20240423	144200	2779790560	5860	5850	5860	5850	158
313	20240423	144100	2778865680	5860	5850	5860	5850	1149
314	20240423	144000	2772141750	5850	5850	5850	5850	105
315	20240423	143900	2771527500	5840	5850	5850	5840	1216
316	20240423	143800	2764416900	5850	5850	5850	5840	753
317	20240423	143700	2760017010	5850	5850	5850	5850	42
318	20240423	143600	2759771310	5850	5850	5850	5840	1410
319	20240423	143500	2751532350	5850	5850	5850	5850	1038
320	20240423	143400	2745460050	5850	5840	5850	5840	266
321	20240423	143300	2743906520	5840	5840	5840	5840	28
322	20240423	143200	2743743000	5830	5830	5830	5830	277
323	20240423	143100	2742128090	5840	5840	5840	5840	323
324	20240423	143000	2740241770	5840	5840	5840	5840	20
325	20240423	142900	2740124970	5840	5840	5840	5830	2104
326	20240423	142800	2727856350	5840	5850	5850	5830	936
327	20240423	142700	2722390130	5840	5850	5850	5840	1939
328	20240423	142600	2711049200	5850	5840	5850	5840	85
329	20240423	142500	2710552300	5840	5850	5850	5840	1220
330	20240423	142400	2703427300	5840	5840	5840	5840	3038
331	20240423	142300	2685685380	5850	5850	5850	5850	7850
332	20240423	142200	2639762880	5850	5850	5850	5850	253
333	20240423	142100	2638282830	5850	5850	5850	5850	289
334	20240423	142000	2636592180	5850	5850	5850	5850	0
335	20240423	141900	2636592180	5850	5850	5850	5850	20
336	20240423	141800	2636475180	5850	5850	5850	5850	556
337	20240423	141700	2633222580	5850	5850	5850	5850	1538
338	20240423	141600	2624225280	5850	5850	5850	5850	10
339	20240423	141500	2624166780	5850	5830	5850	5830	807
340	20240423	141400	2619445970	5850	5850	5850	5850	21
341	20240423	141300	2619323120	5850	5850	5850	5850	446
342	20240423	141200	2616714020	5850	5850	5850	5850	854
343	20240423	141100	2611718120	5830	5840	5840	5830	480
344	20240423	141000	2608919220	5830	5840	5840	5830	6856
345	20240423	140900	2568947740	5840	5850	5860	5840	4673
346	20240423	140800	2541572340	5860	5860	5860	5860	126
347	20240423	140700	2540833980	5850	5850	5850	5850	130
348	20240423	140600	2540073480	5850	5850	5860	5850	509
349	20240423	140500	2537095090	5850	5840	5850	5840	2166
350	20240423	140400	2524428450	5840	5840	5840	5840	1
351	20240423	140300	2524422610	5840	5830	5840	5830	1555
352	20240423	140200	2515351610	5830	5840	5840	5830	1323
353	20240423	140100	2507626540	5840	5850	5850	5840	6181
354	20240423	140000	2471468850	5850	5850	5850	5840	238
355	20240423	135900	2470076760	5840	5850	5850	5840	831
356	20240423	135800	2465217040	5840	5840	5840	5840	913
357	20240423	135700	2459885120	5840	5840	5840	5840	1470
358	20240423	135600	2451300320	5840	5850	5850	5840	4
359	20240423	135500	2451276940	5850	5850	5850	5850	650
360	20240423	135400	2447474440	5840	5840	5850	5830	3884
361	20240423	135300	2424790960	5850	5850	5850	5850	101
362	20240423	135200	2424200110	5840	5840	5840	5840	75
363	20240423	135100	2423762110	5840	5840	5840	5840	703
364	20240423	135000	2419656590	5840	5840	5840	5840	170
365	20240423	134900	2418663790	5840	5840	5840	5830	3933
366	20240423	134800	2395732910	5830	5840	5840	5830	1303
367	20240423	134700	2388123440	5850	5840	5850	5840	338
368	20240423	134600	2386148500	5840	5860	5860	5830	603
369	20240423	134500	2382627370	5830	5850	5850	5830	19578
370	20240423	134400	2268257950	5850	5850	5850	5850	523
371	20240423	134300	2265198400	5850	5850	5850	5850	8
372	20240423	134200	2265151600	5850	5850	5850	5850	250
373	20240423	134100	2263689100	5850	5860	5860	5850	1625
374	20240423	134000	2254181290	5850	5850	5850	5850	332
375	20240423	133900	2252239090	5850	5850	5850	5850	271
376	20240423	133800	2250653740	5850	5850	5850	5850	1051
377	20240423	133700	2244505390	5850	5850	5860	5850	431
378	20240423	133600	2241982040	5840	5850	5850	5840	69
379	20240423	133500	2241578400	5860	5860	5860	5860	181
380	20240423	133400	2240517740	5850	5850	5850	5850	1483
381	20240423	133300	2231842190	5850	5850	5850	5850	10
382	20240423	133200	2231783690	5850	5860	5860	5850	129
383	20240423	133100	2231029000	5850	5850	5850	5850	27
384	20240423	133000	2230871050	5850	5850	5850	5850	972
385	20240423	132900	2225184850	5850	5850	5850	5850	1
386	20240423	132800	2225179000	5850	5860	5860	5850	298
387	20240423	132700	2223435520	5850	5860	5860	5850	218
388	20240423	132600	2222160040	5860	5860	5860	5860	44
389	20240423	132500	2221902200	5860	5860	5860	5860	1007
390	20240423	132400	2216001180	5860	5860	5860	5850	5772
391	20240423	132300	2182179420	5860	5850	5860	5840	1561
392	20240423	132200	2173047660	5840	5850	5850	5840	1240
393	20240423	132100	2165795690	5850	5850	5850	5850	210
394	20240423	132000	2164567190	5850	5840	5850	5840	42
395	20240423	131900	2164321710	5840	5840	5850	5840	47
396	20240423	131800	2164047210	5850	5850	5850	5850	43
397	20240423	131700	2163795660	5840	5850	5850	5840	239
398	20240423	131600	2162399650	5850	5850	5850	5850	0
399	20240423	131500	2162399650	5850	5850	5850	5850	300
400	20240423	131400	2160644650	5850	5850	5860	5850	1019
401	20240423	131300	2154682490	5850	5850	5850	5850	0
402	20240423	131200	2154682490	5850	5850	5850	5850	0
403	20240423	131100	2154682490	5850	5860	5860	5850	865
404	20240423	131000	2149615140	5850	5850	5850	5850	0
405	20240423	130900	2149615140	5850	5850	5850	5850	203
406	20240423	130800	2148427590	5850	5860	5860	5850	56
407	20240423	130700	2148099970	5860	5850	5860	5850	406
408	20240423	130600	2145724760	5860	5850	5860	5850	683
409	20240423	130500	2141729020	5850	5840	5850	5840	4475
410	20240423	130400	2115571830	5840	5840	5840	5840	49
411	20240423	130300	2115285670	5850	5850	5850	5850	108
412	20240423	130200	2114653870	5840	5840	5840	5840	463
413	20240423	130100	2111949950	5850	5850	5850	5850	312
414	20240423	130000	2110124750	5850	5840	5850	5840	24
415	20240423	125900	2109984390	5840	5850	5860	5840	1502
416	20240423	125800	2101210590	5850	5840	5850	5840	540
417	20240423	125700	2098051890	5850	5840	5850	5840	302
418	20240423	125600	2096286210	5840	5840	5840	5840	22
419	20240423	125500	2096157730	5840	5850	5850	5830	6321
420	20240423	125400	2059226390	5840	5840	5840	5840	80
421	20240423	125300	2058759190	5850	5850	5850	5850	310
422	20240423	125200	2056945690	5850	5860	5860	5840	711
423	20240423	125100	2052784640	5840	5850	5850	5840	101
424	20240423	125000	2052193800	5850	5850	5850	5850	804
425	20240423	124900	2047490400	5850	5850	5850	5850	3601
426	20240423	124800	2026424550	5860	5860	5860	5850	2137
427	20240423	124700	2013922600	5860	5860	5860	5860	67
428	20240423	124600	2013529980	5860	5860	5860	5860	1312
429	20240423	124500	2005841660	5860	5860	5860	5860	91
430	20240423	124400	2005308400	5860	5850	5860	5850	86
431	20240423	124300	2004804450	5850	5850	5850	5850	11
432	20240423	124200	2004740100	5850	5850	5850	5850	110
433	20240423	124100	2004096600	5850	5860	5870	5850	373
434	20240423	124000	2001908330	5850	5860	5860	5850	9144
435	20240423	123900	1948324590	5860	5870	5870	5860	999
436	20240423	123800	1942464180	5870	5880	5880	5860	239
437	20240423	123700	1941061550	5870	5870	5870	5870	3837
438	20240423	123600	1918538360	5870	5870	5880	5870	291
439	20240423	123500	1916829880	5870	5880	5880	5870	1565
440	20240423	123400	1907637320	5870	5880	5880	5870	155
441	20240423	123300	1906726920	5870	5880	5880	5870	35
442	20240423	123200	1906521380	5860	5870	5880	5860	1273
443	20240423	123100	1899048810	5870	5870	5880	5870	533
444	20240423	123000	1895919800	5870	5870	5870	5870	733
445	20240423	122900	1891617090	5870	5870	5870	5870	854
446	20240423	122800	1886604110	5880	5880	5880	5880	25
447	20240423	122700	1886457110	5870	5880	5880	5870	423
448	20240423	122600	1883974070	5870	5870	5880	5870	176
449	20240423	122500	1882940350	5870	5870	5880	5870	16387
450	20240423	122400	1786589020	5870	5870	5880	5870	2191
451	20240423	122300	1773707850	5880	5870	5880	5870	2028
452	20240423	122200	1761803480	5870	5870	5870	5870	4800
453	20240423	122100	1733627480	5870	5870	5870	5870	2720
454	20240423	122000	1717661080	5870	5880	5880	5870	37
455	20240423	121900	1717443790	5870	5880	5880	5870	376
456	20240423	121800	1715235670	5870	5870	5880	5870	1331
457	20240423	121700	1707420940	5870	5870	5870	5870	2595
458	20240423	121600	1692188290	5870	5870	5870	5870	2436
459	20240423	121500	1677888970	5870	5870	5870	5860	1500
460	20240423	121400	1669084710	5870	5870	5870	5870	684
461	20240423	121300	1665069630	5870	5870	5870	5860	1497
462	20240423	121200	1656284280	5870	5870	5880	5870	2784
463	20240423	121100	1639942160	5870	5870	5870	5870	2146
464	20240423	121000	1627345140	5860	5870	5870	5860	406
465	20240423	120900	1624961990	5870	5870	5870	5870	73
466	20240423	120800	1624533480	5870	5870	5870	5870	782
467	20240423	120700	1619943140	5870	5870	5870	5870	4010
468	20240423	120600	1596404440	5870	5870	5880	5870	320
469	20240423	120500	1594526020	5870	5870	5870	5870	3043
470	20240423	120400	1576663610	5870	5870	5880	5860	3898
471	20240423	120300	1553781430	5870	5860	5870	5860	521
472	20240423	120200	1550724370	5860	5850	5860	5850	475
473	20240423	120100	1547944470	5850	5860	5870	5850	2709
474	20240423	120000	1532069910	5870	5870	5880	5870	1654
475	20240423	115900	1522360910	5870	5850	5880	5850	27065
476	20240423	115800	1363574940	5860	5850	5860	5850	994
477	20240423	115700	1357754910	5850	5850	5860	5850	578
478	20240423	115600	1354373550	5850	5850	5850	5850	205
479	20240423	115500	1353174300	5850	5850	5860	5840	1775
480	20240423	115400	1342791580	5860	5850	5860	5850	17
481	20240423	115300	1342692120	5850	5860	5860	5850	762
482	20240423	115200	1338227620	5850	5840	5850	5840	293
483	20240423	115100	1336514070	5840	5850	5850	5840	642
484	20240423	115000	1332759110	5830	5830	5850	5830	1443
485	20240423	114900	1324335920	5830	5840	5850	5830	8193
486	20240423	114800	1276447710	5850	5830	5850	5830	5599
487	20240423	114700	1243700350	5830	5840	5840	5830	417
488	20240423	114600	1241265960	5840	5840	5850	5830	1423
489	20240423	114500	1232956250	5840	5840	5850	5830	2119
490	20240423	114400	1220562460	5830	5840	5840	5830	954
491	20240423	114300	1214991850	5840	5830	5840	5830	15
492	20240423	114200	1214904300	5830	5830	5830	5830	128
493	20240423	114100	1214158060	5830	5830	5830	5830	150
494	20240423	114000	1213283560	5830	5840	5840	5830	76
495	20240423	113900	1212839820	5830	5840	5840	5830	1456
496	20240423	113800	1204347070	5830	5830	5840	5830	11163
497	20240423	113700	1139198600	5820	5820	5820	5820	115
498	20240423	113600	1138529300	5820	5820	5820	5820	856
499	20240423	113500	1133547380	5830	5820	5830	5820	180
500	20240423	113400	1132498080	5830	5830	5830	5820	36
501	20240423	113300	1132288210	5830	5830	5830	5830	0
502	20240423	113200	1132288210	5830	5820	5830	5820	1555
503	20240423	113100	1123236930	5820	5820	5820	5820	1
504	20240423	113000	1123231110	5820	5820	5820	5820	0
505	20240423	112900	1123231110	5820	5820	5820	5820	1361
506	20240423	112800	1115310090	5820	5820	5820	5820	1145
507	20240423	112700	1108646190	5820	5830	5830	5820	22
508	20240423	112600	1108518110	5830	5830	5830	5830	3
509	20240423	112500	1108500620	5830	5830	5830	5830	37
510	20240423	112400	1108284910	5830	5830	5830	5830	0
511	20240423	112300	1108284910	5830	5830	5830	5830	39
512	20240423	112200	1108057540	5830	5830	5830	5830	121
513	20240423	112100	1107352110	5830	5830	5830	5820	988
514	20240423	112000	1101593190	5830	5830	5830	5830	55
515	20240423	111900	1101272540	5830	5830	5830	5830	172
516	20240423	111800	1100269780	5830	5830	5830	5830	100
517	20240423	111700	1099686780	5820	5820	5830	5820	542
518	20240423	111600	1096528730	5830	5820	5830	5820	507
519	20240423	111500	1093577840	5820	5820	5830	5810	262
520	20240423	111400	1092051400	5820	5820	5820	5820	800
521	20240423	111300	1087395400	5820	5820	5820	5820	101
522	20240423	111200	1086807580	5820	5820	5830	5820	2759
523	20240423	111100	1070745090	5820	5820	5820	5820	8
524	20240423	111000	1070698530	5820	5810	5820	5810	213
525	20240423	110900	1069460990	5830	5830	5830	5830	130
526	20240423	110800	1068703090	5820	5820	5830	5820	244
527	20240423	110700	1067282830	5820	5820	5820	5820	10
528	20240423	110600	1067224630	5820	5820	5820	5820	955
529	20240423	110500	1061666530	5810	5810	5810	5810	697
530	20240423	110400	1057616960	5810	5810	5810	5810	696
531	20240423	110300	1053573200	5810	5820	5820	5810	395
532	20240423	110200	1051275800	5820	5820	5820	5820	5
533	20240423	110100	1051246700	5810	5810	5810	5810	30
534	20240423	110000	1051072400	5810	5820	5820	5810	57
535	20240423	105900	1050741190	5820	5820	5820	5820	501
536	20240423	105800	1047825370	5820	5810	5820	5810	3502
537	20240423	105700	1027447580	5800	5800	5800	5800	280
538	20240423	105600	1025823580	5800	5810	5810	5800	968
539	20240423	105500	1020207550	5810	5810	5820	5810	731
540	20240423	105400	1015954440	5810	5810	5810	5810	202
541	20240423	105300	1014780820	5810	5800	5810	5800	729
542	20240423	105200	1010552330	5800	5810	5810	5800	3573
543	20240423	105100	989821430	5810	5800	5810	5800	2
544	20240423	105000	989809820	5820	5800	5820	5800	270
545	20240423	104900	988242220	5800	5810	5810	5800	404
546	20240423	104800	985899000	5820	5800	5820	5800	1011
547	20240423	104700	980035180	5820	5820	5820	5820	6
548	20240423	104600	980000260	5820	5820	5820	5820	200
549	20240423	104500	978836260	5820	5800	5820	5800	784
550	20240423	104400	974289040	5800	5800	5800	5800	1000
551	20240423	104300	968489040	5800	5800	5800	5800	2
552	20240423	104200	968477440	5800	5800	5800	5800	239
553	20240423	104100	967091240	5790	5830	5830	5790	185
554	20240423	104000	966018090	5800	5830	5830	5800	12793
555	20240423	103900	891794530	5820	5820	5820	5820	5916
556	20240423	103800	857363410	5830	5830	5830	5820	688
557	20240423	103700	853353290	5830	5830	5830	5830	2
558	20240423	103600	853341630	5820	5820	5830	5820	1300
559	20240423	103500	845775420	5820	5830	5830	5820	2
560	20240423	103400	845763770	5830	5800	5830	5800	1824
561	20240423	103300	835147840	5800	5820	5820	5800	92
562	20240423	103200	834614190	5800	5830	5830	5800	5505
563	20240423	103100	802633880	5830	5820	5830	5810	361
564	20240423	103000	800533260	5820	5810	5820	5810	127
565	20240423	102900	799794370	5820	5820	5830	5810	1305
566	20240423	102800	792200400	5820	5820	5820	5820	3919
567	20240423	102700	769391820	5820	5820	5820	5820	326
568	20240423	102600	767494500	5820	5820	5820	5820	10
569	20240423	102500	767436300	5830	5830	5830	5830	10
570	20240423	102400	767378000	5820	5830	5830	5820	119
571	20240423	102300	766684400	5820	5840	5840	5820	1181
572	20240423	102200	759799270	5830	5830	5830	5830	371
573	20240423	102100	757636340	5830	5840	5840	5830	1319
574	20240423	102000	749945570	5840	5840	5840	5830	200
575	20240423	101900	748777880	5830	5830	5840	5830	1423
576	20240423	101800	740480390	5840	5840	5840	5840	1
577	20240423	101700	740474550	5840	5830	5840	5820	1111
578	20240423	101600	733998250	5830	5840	5840	5830	1847
579	20240423	101500	723218870	5830	5840	5840	5830	31
580	20240423	101400	723037950	5840	5840	5840	5840	321
581	20240423	101300	721163310	5840	5840	5840	5840	587
582	20240423	101200	717735230	5840	5840	5850	5840	609
583	20240423	101100	714178660	5840	5840	5850	5840	165
584	20240423	101000	713215000	5840	5840	5840	5840	246
585	20240423	100900	711778360	5830	5830	5830	5830	1078
586	20240423	100800	705493620	5830	5850	5850	5830	1486
587	20240423	100700	696804340	5850	5850	5850	5850	271
588	20240423	100600	695218990	5830	5850	5850	5830	4107
589	20240423	100500	671207960	5830	5850	5850	5820	5955
590	20240423	100400	636481400	5840	5840	5850	5840	3196
591	20240423	100300	617816710	5850	5840	5850	5840	62
592	20240423	100200	617454450	5850	5850	5850	5850	106
593	20240423	100100	616834350	5840	5850	5850	5840	1160
594	20240423	100000	610049850	5840	5840	5840	5840	100
595	20240423	095900	609465850	5840	5840	5850	5840	1053
596	20240423	095800	603316320	5840	5840	5840	5840	851
597	20240423	095700	598346480	5840	5850	5850	5840	304
598	20240423	095600	596571050	5840	5850	5850	5840	336
599	20240423	095500	594608730	5840	5850	5850	5840	452
600	20240423	095400	591969040	5840	5850	5850	5840	76
601	20240423	095300	591524490	5840	5840	5850	5840	419
602	20240423	095200	589077490	5840	5850	5850	5840	762
603	20240423	095100	584624370	5840	5830	5850	5830	9289
604	20240423	095000	530352750	5840	5840	5840	5840	141
605	20240423	094900	529529310	5830	5840	5840	5830	955
606	20240423	094800	523953610	5830	5840	5840	5830	8870
607	20240423	094700	472238800	5840	5830	5840	5830	508
608	20240423	094600	469272130	5840	5840	5840	5830	102
609	20240423	094500	468676950	5840	5840	5850	5830	1772
610	20240423	094400	458338440	5840	5840	5850	5840	1012
611	20240423	094300	452428350	5840	5840	5840	5830	2790
612	20240423	094200	436138330	5840	5840	5840	5840	342
613	20240423	094100	434141050	5840	5840	5840	5830	1223
614	20240423	094000	426999990	5840	5840	5840	5830	466
615	20240423	093900	424280550	5840	5840	5840	5830	429
616	20240423	093800	421775320	5840	5840	5840	5830	522
617	20240423	093700	418728840	5840	5840	5840	5840	708
618	20240423	093600	414594120	5840	5840	5840	5830	765
619	20240423	093500	410129220	5840	5830	5840	5830	930
620	20240423	093400	404705900	5830	5830	5830	5830	386
621	20240423	093300	402455520	5830	5830	5830	5820	5553
622	20240423	093200	370081540	5830	5830	5830	5830	225
623	20240423	093100	368769790	5830	5830	5830	5830	509
624	20240423	093000	365802320	5820	5830	5830	5820	513
625	20240423	092900	362815560	5830	5830	5830	5830	497
626	20240423	092800	359918050	5830	5820	5830	5820	57
627	20240423	092700	359586280	5820	5830	5830	5820	126
628	20240423	092600	358852640	5820	5820	5820	5810	1694
629	20240423	092500	348993670	5820	5820	5820	5820	191
630	20240423	092400	347882050	5820	5820	5820	5820	1764
631	20240423	092300	337615570	5820	5810	5820	5810	551
632	20240423	092200	334410250	5820	5820	5820	5810	465
633	20240423	092100	331707400	5830	5820	5830	5810	872
634	20240423	092000	326632620	5820	5820	5820	5820	31
635	20240423	091900	326452200	5820	5810	5820	5810	1896
636	20240423	091800	315421490	5810	5810	5820	5810	2138
637	20240423	091700	302994520	5820	5820	5820	5810	780
638	20240423	091600	298462310	5810	5820	5820	5810	938
639	20240423	091500	293006950	5820	5830	5830	5820	713
640	20240423	091400	288855240	5820	5820	5820	5820	375
641	20240423	091300	286672740	5820	5830	5830	5820	723
642	20240423	091200	282463070	5820	5820	5820	5820	1269
643	20240423	091100	275077490	5820	5820	5820	5820	1538
644	20240423	091000	266126330	5820	5820	5820	5810	359
645	20240423	090900	264037950	5800	5840	5850	5780	12442
646	20240423	090800	191824080	5860	5850	5860	5850	5093
647	20240423	090700	162027740	5850	5840	5890	5840	7733
648	20240423	090600	116632730	5850	5830	5850	5830	593
649	20240423	090500	113175100	5830	5820	5830	5820	3674
650	20240423	090400	91770420	5810	5810	5810	5810	402
651	20240423	090300	89434800	5790	5800	5800	5790	5437
652	20240423	090200	57902530	5790	5790	5790	5780	694
653	20240423	090100	53888020	5790	5800	5800	5780	3749
654	20240423	090000	32158300	5800	5800	5800	5790	5545