KissMeData/089600/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200000	603504000	19000	19000	19000	19000	1220
3	20240423	195900	603504000	19000	19000	19000	19000	0
4	20240423	195800	603504000	19000	19000	19000	19000	0
5	20240423	195700	603504000	19000	19000	19000	19000	0
6	20240423	195600	603504000	19000	19000	19000	19000	0
7	20240423	195500	603504000	19000	19000	19000	19000	0
8	20240423	195400	603504000	19000	19000	19000	19000	0
9	20240423	195300	603504000	19000	19000	19000	19000	0
10	20240423	195200	603504000	19000	19000	19000	19000	0
11	20240423	195100	603504000	19000	19000	19000	19000	0
12	20240423	195000	603504000	19000	19000	19000	19000	0
13	20240423	194900	603504000	19000	19000	19000	19000	0
14	20240423	194800	603504000	19000	19000	19000	19000	0
15	20240423	194700	603504000	19000	19000	19000	19000	0
16	20240423	194600	603504000	19000	19000	19000	19000	0
17	20240423	194500	603504000	19000	19000	19000	19000	0
18	20240423	194400	603504000	19000	19000	19000	19000	0
19	20240423	194300	603504000	19000	19000	19000	19000	0
20	20240423	194200	603504000	19000	19000	19000	19000	0
21	20240423	194100	603504000	19000	19000	19000	19000	0
22	20240423	194000	603504000	19000	19000	19000	19000	0
23	20240423	193900	603504000	19000	19000	19000	19000	0
24	20240423	193800	603504000	19000	19000	19000	19000	0
25	20240423	193700	603504000	19000	19000	19000	19000	0
26	20240423	193600	603504000	19000	19000	19000	19000	0
27	20240423	193500	603504000	19000	19000	19000	19000	0
28	20240423	193400	603504000	19000	19000	19000	19000	0
29	20240423	193300	603504000	19000	19000	19000	19000	0
30	20240423	193200	603504000	19000	19000	19000	19000	0
31	20240423	193100	603504000	19000	19000	19000	19000	0
32	20240423	193000	603504000	19000	19000	19000	19000	1220
33	20240423	192900	603504000	19000	19000	19000	19000	0
34	20240423	192800	603504000	19000	19000	19000	19000	0
35	20240423	192700	603504000	19000	19000	19000	19000	0
36	20240423	192600	603504000	19000	19000	19000	19000	0
37	20240423	192500	603504000	19000	19000	19000	19000	0
38	20240423	192400	603504000	19000	19000	19000	19000	0
39	20240423	192300	603504000	19000	19000	19000	19000	0
40	20240423	192200	603504000	19000	19000	19000	19000	0
41	20240423	192100	603504000	19000	19000	19000	19000	0
42	20240423	192000	603504000	19000	19000	19000	19000	0
43	20240423	191900	603504000	19000	19000	19000	19000	0
44	20240423	191800	603504000	19000	19000	19000	19000	0
45	20240423	191700	603504000	19000	19000	19000	19000	0
46	20240423	191600	603504000	19000	19000	19000	19000	0
47	20240423	191500	603504000	19000	19000	19000	19000	0
48	20240423	191400	603504000	19000	19000	19000	19000	0
49	20240423	191300	603504000	19000	19000	19000	19000	0
50	20240423	191200	603504000	19000	19000	19000	19000	0
51	20240423	191100	603504000	19000	19000	19000	19000	0
52	20240423	191000	603504000	19000	19000	19000	19000	0
53	20240423	190900	603504000	19000	19000	19000	19000	0
54	20240423	190800	603504000	19000	19000	19000	19000	0
55	20240423	190700	603504000	19000	19000	19000	19000	0
56	20240423	190600	603504000	19000	19000	19000	19000	0
57	20240423	190500	603504000	19000	19000	19000	19000	0
58	20240423	190400	603504000	19000	19000	19000	19000	0
59	20240423	190300	603504000	19000	19000	19000	19000	0
60	20240423	190200	603504000	19000	19000	19000	19000	0
61	20240423	190100	603504000	19000	19000	19000	19000	0
62	20240423	190000	603504000	19000	19000	19000	19000	1220
63	20240423	185900	603504000	19000	19000	19000	19000	0
64	20240423	185800	603504000	19000	19000	19000	19000	0
65	20240423	185700	603504000	19000	19000	19000	19000	0
66	20240423	185600	603504000	19000	19000	19000	19000	0
67	20240423	185500	603504000	19000	19000	19000	19000	0
68	20240423	185400	603504000	19000	19000	19000	19000	0
69	20240423	185300	603504000	19000	19000	19000	19000	0
70	20240423	185200	603504000	19000	19000	19000	19000	0
71	20240423	185100	603504000	19000	19000	19000	19000	0
72	20240423	185000	603504000	19000	19000	19000	19000	0
73	20240423	184900	603504000	19000	19000	19000	19000	0
74	20240423	184800	603504000	19000	19000	19000	19000	0
75	20240423	184700	603504000	19000	19000	19000	19000	0
76	20240423	184600	603504000	19000	19000	19000	19000	0
77	20240423	184500	603504000	19000	19000	19000	19000	0
78	20240423	184400	603504000	19000	19000	19000	19000	0
79	20240423	184300	603504000	19000	19000	19000	19000	0
80	20240423	184200	603504000	19000	19000	19000	19000	0
81	20240423	184100	603504000	19000	19000	19000	19000	0
82	20240423	184000	603504000	19000	19000	19000	19000	0
83	20240423	183900	603504000	19000	19000	19000	19000	0
84	20240423	183800	603504000	19000	19000	19000	19000	0
85	20240423	183700	603504000	19000	19000	19000	19000	0
86	20240423	183600	603504000	19000	19000	19000	19000	0
87	20240423	183500	603504000	19000	19000	19000	19000	0
88	20240423	183400	603504000	19000	19000	19000	19000	0
89	20240423	183300	603504000	19000	19000	19000	19000	0
90	20240423	183200	603504000	19000	19000	19000	19000	0
91	20240423	183100	603504000	19000	19000	19000	19000	0
92	20240423	183000	603504000	19000	19000	19000	19000	1220
93	20240423	182900	603504000	19000	19000	19000	19000	0
94	20240423	182800	603504000	19000	19000	19000	19000	0
95	20240423	182700	603504000	19000	19000	19000	19000	0
96	20240423	182600	603504000	19000	19000	19000	19000	0
97	20240423	182500	603504000	19000	19000	19000	19000	0
98	20240423	182400	603504000	19000	19000	19000	19000	0
99	20240423	182300	603504000	19000	19000	19000	19000	0
100	20240423	182200	603504000	19000	19000	19000	19000	0
101	20240423	182100	603504000	19000	19000	19000	19000	0
102	20240423	182000	603504000	19000	19000	19000	19000	0
103	20240423	181900	603504000	19000	19000	19000	19000	0
104	20240423	181800	603504000	19000	19000	19000	19000	0
105	20240423	181700	603504000	19000	19000	19000	19000	0
106	20240423	181600	603504000	19000	19000	19000	19000	0
107	20240423	181500	603504000	19000	19000	19000	19000	0
108	20240423	181400	603504000	19000	19000	19000	19000	0
109	20240423	181300	603504000	19000	19000	19000	19000	0
110	20240423	181200	603504000	19000	19000	19000	19000	0
111	20240423	181100	603504000	19000	19000	19000	19000	0
112	20240423	181000	603504000	19000	19000	19000	19000	0
113	20240423	180900	603504000	19000	19000	19000	19000	0
114	20240423	180800	603504000	19000	19000	19000	19000	0
115	20240423	180700	603504000	19000	19000	19000	19000	0
116	20240423	180600	603504000	19000	19000	19000	19000	0
117	20240423	180500	603504000	19000	19000	19000	19000	0
118	20240423	180400	603504000	19000	19000	19000	19000	0
119	20240423	180300	603504000	19000	19000	19000	19000	0
120	20240423	180200	603504000	19000	19000	19000	19000	0
121	20240423	180100	603504000	19000	19000	19000	19000	0
122	20240423	180000	603504000	19000	19000	19000	19000	1220
123	20240423	175900	603504000	19000	19000	19000	19000	0
124	20240423	175800	603504000	19000	19000	19000	19000	0
125	20240423	175700	603504000	19000	19000	19000	19000	0
126	20240423	175600	603504000	19000	19000	19000	19000	0
127	20240423	175500	603504000	19000	19000	19000	19000	0
128	20240423	175400	603504000	19000	19000	19000	19000	0
129	20240423	175300	603504000	19000	19000	19000	19000	0
130	20240423	175200	603504000	19000	19000	19000	19000	0
131	20240423	175100	603504000	19000	19000	19000	19000	0
132	20240423	175000	603504000	19000	19000	19000	19000	0
133	20240423	174900	603504000	19000	19000	19000	19000	0
134	20240423	174800	603504000	19000	19000	19000	19000	0
135	20240423	174700	603504000	19000	19000	19000	19000	0
136	20240423	174600	603504000	19000	19000	19000	19000	0
137	20240423	174500	603504000	19000	19000	19000	19000	0
138	20240423	174400	603504000	19000	19000	19000	19000	0
139	20240423	174300	603504000	19000	19000	19000	19000	0
140	20240423	174200	603504000	19000	19000	19000	19000	0
141	20240423	174100	603504000	19000	19000	19000	19000	0
142	20240423	174000	603504000	19000	19000	19000	19000	0
143	20240423	173900	603504000	19000	19000	19000	19000	0
144	20240423	173800	603504000	19000	19000	19000	19000	0
145	20240423	173700	603504000	19000	19000	19000	19000	0
146	20240423	173600	603504000	19000	19000	19000	19000	0
147	20240423	173500	603504000	19000	19000	19000	19000	0
148	20240423	173400	603504000	19000	19000	19000	19000	0
149	20240423	173300	603504000	19000	19000	19000	19000	0
150	20240423	173200	603504000	19000	19000	19000	19000	0
151	20240423	173100	603504000	19000	19000	19000	19000	0
152	20240423	173000	603504000	19000	19000	19000	19000	1220
153	20240423	172900	603504000	19000	19000	19000	19000	0
154	20240423	172800	603504000	19000	19000	19000	19000	0
155	20240423	172700	603504000	19000	19000	19000	19000	0
156	20240423	172600	603504000	19000	19000	19000	19000	0
157	20240423	172500	603504000	19000	19000	19000	19000	0
158	20240423	172400	603504000	19000	19000	19000	19000	0
159	20240423	172300	603504000	19000	19000	19000	19000	0
160	20240423	172200	603504000	19000	19000	19000	19000	0
161	20240423	172100	603504000	19000	19000	19000	19000	0
162	20240423	172000	603504000	19000	19000	19000	19000	0
163	20240423	171900	603504000	19000	19000	19000	19000	0
164	20240423	171800	603504000	19000	19000	19000	19000	0
165	20240423	171700	603504000	19000	19000	19000	19000	0
166	20240423	171600	603504000	19000	19000	19000	19000	0
167	20240423	171500	603504000	19000	19000	19000	19000	0
168	20240423	171400	603504000	19000	19000	19000	19000	0
169	20240423	171300	603504000	19000	19000	19000	19000	0
170	20240423	171200	603504000	19000	19000	19000	19000	0
171	20240423	171100	603504000	19000	19000	19000	19000	0
172	20240423	171000	603504000	19000	19000	19000	19000	0
173	20240423	170900	603504000	19000	19000	19000	19000	0
174	20240423	170800	603504000	19000	19000	19000	19000	0
175	20240423	170700	603504000	19000	19000	19000	19000	0
176	20240423	170600	603504000	19000	19000	19000	19000	0
177	20240423	170500	603504000	19000	19000	19000	19000	0
178	20240423	170400	603504000	19000	19000	19000	19000	0
179	20240423	170300	603504000	19000	19000	19000	19000	0
180	20240423	170200	603504000	19000	19000	19000	19000	0
181	20240423	170100	603504000	19000	19000	19000	19000	0
182	20240423	170000	603504000	19000	19000	19000	19000	1220
183	20240423	165900	603504000	19000	19000	19000	19000	0
184	20240423	165800	603504000	19000	19000	19000	19000	0
185	20240423	165700	603504000	19000	19000	19000	19000	0
186	20240423	165600	603504000	19000	19000	19000	19000	0
187	20240423	165500	603504000	19000	19000	19000	19000	0
188	20240423	165400	603504000	19000	19000	19000	19000	0
189	20240423	165300	603504000	19000	19000	19000	19000	0
190	20240423	165200	603504000	19000	19000	19000	19000	0
191	20240423	165100	603504000	19000	19000	19000	19000	0
192	20240423	165000	603504000	19000	19000	19000	19000	0
193	20240423	164900	603504000	19000	19000	19000	19000	0
194	20240423	164800	603504000	19000	19000	19000	19000	0
195	20240423	164700	603504000	19000	19000	19000	19000	0
196	20240423	164600	603504000	19000	19000	19000	19000	0
197	20240423	164500	603504000	19000	19000	19000	19000	0
198	20240423	164400	603504000	19000	19000	19000	19000	0
199	20240423	164300	603504000	19000	19000	19000	19000	0
200	20240423	164200	603504000	19000	19000	19000	19000	0
201	20240423	164100	603504000	19000	19000	19000	19000	0
202	20240423	164000	603504000	19000	19000	19000	19000	0
203	20240423	163900	603504000	19000	19000	19000	19000	0
204	20240423	163800	603504000	19000	19000	19000	19000	0
205	20240423	163700	603504000	19000	19000	19000	19000	0
206	20240423	163600	603504000	19000	19000	19000	19000	0
207	20240423	163500	603504000	19000	19000	19000	19000	0
208	20240423	163400	603504000	19000	19000	19000	19000	0
209	20240423	163300	603504000	19000	19000	19000	19000	0
210	20240423	163200	603504000	19000	19000	19000	19000	0
211	20240423	163100	603504000	19000	19000	19000	19000	0
212	20240423	163000	603504000	19000	19000	19000	19000	1220
213	20240423	162900	603504000	19000	19000	19000	19000	0
214	20240423	162800	603504000	19000	19000	19000	19000	0
215	20240423	162700	603504000	19000	19000	19000	19000	0
216	20240423	162600	603504000	19000	19000	19000	19000	0
217	20240423	162500	603504000	19000	19000	19000	19000	0
218	20240423	162400	603504000	19000	19000	19000	19000	0
219	20240423	162300	603504000	19000	19000	19000	19000	0
220	20240423	162200	603504000	19000	19000	19000	19000	0
221	20240423	162100	603504000	19000	19000	19000	19000	0
222	20240423	162000	603504000	19000	19000	19000	19000	0
223	20240423	161900	603504000	19000	19000	19000	19000	0
224	20240423	161800	603504000	19000	19000	19000	19000	0
225	20240423	161700	603504000	19000	19000	19000	19000	0
226	20240423	161600	603504000	19000	19000	19000	19000	0
227	20240423	161500	603504000	19000	19000	19000	19000	0
228	20240423	161400	603504000	19000	19000	19000	19000	0
229	20240423	161300	603504000	19000	19000	19000	19000	0
230	20240423	161200	603504000	19000	19000	19000	19000	0
231	20240423	161100	603504000	19000	19000	19000	19000	0
232	20240423	161000	603504000	19000	19000	19000	19000	0
233	20240423	160900	603504000	19000	19000	19000	19000	0
234	20240423	160800	603504000	19000	19000	19000	19000	0
235	20240423	160700	603504000	19000	19000	19000	19000	0
236	20240423	160600	603504000	19000	19000	19000	19000	0
237	20240423	160500	603504000	19000	19000	19000	19000	0
238	20240423	160400	603504000	19000	19000	19000	19000	0
239	20240423	160300	603504000	19000	19000	19000	19000	0
240	20240423	160200	603504000	19000	19000	19000	19000	0
241	20240423	160100	603504000	19000	19000	19000	19000	0
242	20240423	160000	603504000	19000	19000	19000	19000	1220
243	20240423	155900	603504000	19000	19000	19000	19000	0
244	20240423	155800	603504000	19000	19000	19000	19000	0
245	20240423	155700	603504000	19000	19000	19000	19000	0
246	20240423	155600	603504000	19000	19000	19000	19000	0
247	20240423	155500	603504000	19000	19000	19000	19000	0
248	20240423	155400	603504000	19000	19000	19000	19000	0
249	20240423	155300	603504000	19000	19000	19000	19000	0
250	20240423	155200	603504000	19000	19000	19000	19000	0
251	20240423	155100	603504000	19000	19000	19000	19000	0
252	20240423	155000	603504000	19000	19000	19000	19000	0
253	20240423	154900	603504000	19000	19000	19000	19000	0
254	20240423	154800	603504000	19000	19000	19000	19000	0
255	20240423	154700	603504000	19000	19000	19000	19000	0
256	20240423	154600	603504000	19000	19000	19000	19000	0
257	20240423	154500	603504000	19000	19000	19000	19000	0
258	20240423	154400	603504000	19000	19000	19000	19000	0
259	20240423	154300	603504000	19000	19000	19000	19000	0
260	20240423	154200	603504000	19000	19000	19000	19000	0
261	20240423	154100	603504000	19000	19000	19000	19000	0
262	20240423	154000	603504000	19000	19000	19000	19000	0
263	20240423	153900	603504000	19000	19000	19000	19000	0
264	20240423	153800	603504000	19000	19000	19000	19000	0
265	20240423	153700	603504000	19000	19000	19000	19000	0
266	20240423	153600	603504000	19000	19000	19000	19000	0
267	20240423	153500	603504000	19000	19000	19000	19000	0
268	20240423	153400	603504000	19000	19000	19000	19000	0
269	20240423	153300	603504000	19000	19000	19000	19000	0
270	20240423	153200	603504000	19000	19000	19000	19000	0
271	20240423	153100	603504000	19000	19000	19000	19000	0
272	20240423	153000	603504000	19000	19000	19000	19000	2440
273	20240423	152900	580324000	19060	19060	19060	19060	0
274	20240423	152800	580324000	19060	19060	19060	19060	0
275	20240423	152700	580324000	19060	19060	19060	19060	0
276	20240423	152600	580324000	19060	19060	19060	19060	0
277	20240423	152500	580324000	19060	19060	19060	19060	0
278	20240423	152400	580324000	19060	19060	19060	19060	0
279	20240423	152300	580324000	19060	19060	19060	19060	0
280	20240423	152200	580324000	19060	19060	19060	19060	0
281	20240423	152100	580324000	19060	19060	19060	19060	0
282	20240423	152000	580324000	19060	19060	19060	19060	0
283	20240423	151900	580324000	19060	19060	19060	19060	1
284	20240423	151800	580304940	19020	19020	19020	19020	16
285	20240423	151700	580000620	19060	19070	19070	19020	49
286	20240423	151600	579068240	19070	19050	19070	19040	31
287	20240423	151500	578477650	19070	19070	19070	19030	76
288	20240423	151400	577028630	19070	19030	19080	19030	73
289	20240423	151300	575636240	19020	19020	19020	19020	27
290	20240423	151200	575122700	19020	19060	19060	19020	36
291	20240423	151100	574437040	19060	19060	19060	19050	127
292	20240423	151000	572017580	19060	19080	19080	19050	198
293	20240423	150900	568239870	19080	19070	19090	19070	472
294	20240423	150800	559232720	19070	19060	19080	19060	445
295	20240423	150700	550746030	19060	19060	19060	19060	119
296	20240423	150600	548477890	19050	19060	19060	19050	235
297	20240423	150500	543998840	19060	19050	19060	19050	6
298	20240423	150400	543884530	19060	19040	19060	19040	134
299	20240423	150300	541331750	19040	19050	19050	19040	20
300	20240423	150200	540950800	19040	19050	19050	19040	18
301	20240423	150100	540607930	19040	19050	19050	19040	72
302	20240423	150000	539236400	19050	19050	19060	19050	547
303	20240423	145900	528813630	19050	19060	19060	19050	37
304	20240423	145800	528108440	19050	19030	19050	19030	488
305	20240423	145700	518815330	19030	19020	19030	19020	286
306	20240423	145600	513372780	19020	19010	19030	19010	484
307	20240423	145500	504164120	19020	19010	19020	19010	17
308	20240423	145400	503840810	19010	19020	19020	19010	80
309	20240423	145300	502319260	19020	19010	19020	19010	45
310	20240423	145200	501463410	19020	19020	19020	19010	31
311	20240423	145100	500873820	19010	19020	19020	19010	32
312	20240423	145000	500265230	19020	19020	19020	19010	5
313	20240423	144900	500170160	19010	19020	19020	19010	33
314	20240423	144800	499542550	19020	19010	19020	19010	160
315	20240423	144700	496500610	19020	19020	19020	19010	117
316	20240423	144600	494276300	19020	19020	19020	19010	83
317	20240423	144500	492697690	19010	19010	19010	19010	403
318	20240423	144400	485036660	19010	19020	19020	19010	32
319	20240423	144300	484428060	19010	19010	19020	19010	96
320	20240423	144200	482602190	19010	19020	19020	19010	34
321	20240423	144100	481955540	19010	19010	19010	19010	5
322	20240423	144000	481860490	19010	19010	19020	19010	29
323	20240423	143900	481309050	19000	18990	19000	18990	36
324	20240423	143800	480625100	18990	18990	18990	18990	5
325	20240423	143700	480530150	19000	19000	19010	19000	190
326	20240423	143600	476920000	19010	19020	19020	19010	140
327	20240423	143500	474258410	19020	19020	19030	19020	305
328	20240423	143400	468457150	19030	19030	19030	19020	191
329	20240423	143300	464822470	19030	19010	19030	19010	182
330	20240423	143200	461360390	19010	19010	19020	19010	6
331	20240423	143100	461246320	19010	19000	19010	19000	12
332	20240423	143000	461018310	19000	19000	19000	18990	30
333	20240423	142900	460448350	19000	19000	19000	18990	155
334	20240423	142800	457503360	19010	19020	19020	19010	15
335	20240423	142700	457218200	19000	19010	19010	19000	136
336	20240423	142600	454632980	19000	19000	19000	19000	112
337	20240423	142500	452504980	19020	18990	19020	18990	23
338	20240423	142400	452068020	19020	19010	19020	18990	167
339	20240423	142300	448895020	19010	19010	19010	19010	109
340	20240423	142200	446822930	19010	19010	19010	19010	123
341	20240423	142100	444484700	19020	19010	19020	19000	190
342	20240423	142000	440874040	19000	19010	19010	19000	6
343	20240423	141900	440760020	19010	19010	19010	19010	13
344	20240423	141800	440512890	19010	19010	19010	19010	14
345	20240423	141700	440246750	19010	19020	19020	19010	18
346	20240423	141600	439904400	19020	19020	19020	19020	13
347	20240423	141500	439657140	19010	19020	19020	19000	32
348	20240423	141400	439048720	19020	19020	19020	19020	100
349	20240423	141300	437146720	19020	19020	19020	19010	29
350	20240423	141200	436595260	19020	19020	19020	19020	1
351	20240423	141100	436576240	19020	19020	19020	19020	15
352	20240423	141000	436290940	19020	19020	19020	19020	15
353	20240423	140900	436005640	19020	19020	19020	19020	14
354	20240423	140800	435739360	19010	19010	19010	19000	38
355	20240423	140700	435017220	19020	19020	19020	19020	0
356	20240423	140600	435017220	19020	19020	19020	19000	31
357	20240423	140500	434427750	19000	19000	19000	19000	0
358	20240423	140400	434427750	19000	19020	19020	19000	75
359	20240423	140300	433002450	19020	19020	19020	19010	20
360	20240423	140200	432622090	19020	19020	19020	19010	16
361	20240423	140100	432317780	19020	19020	19020	19020	14
362	20240423	140000	432051500	19010	19010	19010	19010	0
363	20240423	135900	432051500	19010	19010	19020	19010	34
364	20240423	135800	431405030	19020	19020	19020	19020	15
365	20240423	135700	431119730	19010	19010	19010	19010	29
366	20240423	135600	430568440	19020	19030	19030	19020	67
367	20240423	135500	429293970	19030	19030	19030	19030	15
368	20240423	135400	429008520	19030	19030	19030	19030	16
369	20240423	135300	428704040	19030	19030	19030	19030	56
370	20240423	135200	427638360	19030	19020	19030	19020	59
371	20240423	135100	426516040	19030	19030	19030	19030	14
372	20240423	135000	426249620	19020	19020	19020	19020	232
373	20240423	134900	421836980	19020	19020	19020	19020	14
374	20240423	134800	421570700	19020	19020	19020	19020	14
375	20240423	134700	421304420	19020	19020	19020	19020	14
376	20240423	134600	421038140	19020	19010	19020	19010	15
377	20240423	134500	420752850	19020	19010	19020	19010	19
378	20240423	134400	420391520	19010	19010	19010	19010	30
379	20240423	134300	419821220	19010	19010	19010	19010	0
380	20240423	134200	419821220	19010	19010	19010	19010	13
381	20240423	134100	419574090	19010	19010	19010	19010	14
382	20240423	134000	419307950	19010	19010	19010	19010	15
383	20240423	133900	419022800	19010	19010	19010	19010	26
384	20240423	133800	418528540	19000	19000	19000	19000	0
385	20240423	133700	418528540	19000	19010	19010	19000	128
386	20240423	133600	416096260	19010	19010	19010	19010	2
387	20240423	133500	416058240	19010	19010	19010	19010	29
388	20240423	133400	415506950	19010	19010	19010	19010	0
389	20240423	133300	415506950	19010	19020	19020	19010	21
390	20240423	133200	415107710	19020	19020	19020	19020	29
391	20240423	133100	414556130	19020	19020	19020	19020	0
392	20240423	133000	414556130	19020	19020	19020	19020	27
393	20240423	132900	414042590	19020	19020	19020	19020	1
394	20240423	132800	414023570	19020	19020	19020	19020	46
395	20240423	132700	413148650	19020	19020	19020	19020	14
396	20240423	132600	412882370	19020	19020	19020	19020	16
397	20240423	132500	412578050	19020	19020	19020	19020	14
398	20240423	132400	412311770	19020	19020	19020	19020	0
399	20240423	132300	412311770	19020	19020	19020	19020	27
400	20240423	132200	411798230	19010	19010	19010	19010	1001
401	20240423	132100	392769220	19020	19010	19020	19010	120
402	20240423	132000	390487870	19000	19020	19020	19000	49
403	20240423	131900	389556260	19020	19020	19020	19020	14
404	20240423	131800	389289980	19010	19020	19020	19010	14
405	20240423	131700	389023830	19010	19020	19020	19010	56
406	20240423	131600	387958920	19020	19020	19020	19020	14
407	20240423	131500	387692640	19010	19020	19020	19010	34
408	20240423	131400	387046160	19020	19020	19020	19020	16
409	20240423	131300	386741840	19020	19010	19020	19010	19
410	20240423	131200	386380520	19010	19010	19010	19010	7
411	20240423	131100	386247450	19010	19010	19010	19010	20
412	20240423	131000	385867250	19010	19010	19010	19010	19
413	20240423	130900	385506060	19010	19010	19010	19010	4
414	20240423	130800	385430020	19010	19010	19010	19010	42
415	20240423	130700	384631600	19010	19010	19010	19010	1
416	20240423	130600	384612590	19010	19010	19010	19010	15
417	20240423	130500	384327440	19010	19010	19010	19010	13
418	20240423	130400	384080310	19010	19010	19010	19010	13
419	20240423	130300	383833180	19010	19010	19010	19010	5
420	20240423	130200	383738130	18990	18990	18990	18990	20
421	20240423	130100	383358330	19000	19010	19010	19000	78
422	20240423	130000	381876190	19000	19010	19010	19000	66
423	20240423	125900	380622180	19010	19000	19010	18990	379
424	20240423	125800	373424940	19000	19010	19010	19000	3
425	20240423	125700	373367920	19010	19010	19010	19010	28
426	20240423	125600	372835640	19010	19010	19010	19010	90
427	20240423	125500	371124740	19010	19010	19010	19010	1
428	20240423	125400	371105730	19010	19010	19010	19010	28
429	20240423	125300	370573450	19000	19000	19000	19000	0
430	20240423	125200	370573450	19000	19010	19010	19000	44
431	20240423	125100	369737140	19010	19010	19010	19010	0
432	20240423	125000	369737140	19010	19010	19010	19010	26
433	20240423	124900	369242880	19010	19010	19010	19010	16
434	20240423	124800	368938720	19010	19000	19010	19000	14
435	20240423	124700	368672710	19000	19010	19010	19000	32
436	20240423	124600	368064420	19020	19020	19020	19020	1
437	20240423	124500	368045400	19020	19010	19020	19010	41
438	20240423	124400	367265710	19020	19020	19030	19020	15
439	20240423	124300	366980400	19020	19020	19020	19020	534
440	20240423	124200	356823720	19020	19030	19030	19020	62
441	20240423	124100	355644040	19030	19030	19030	19030	17
442	20240423	124000	355320530	19030	19030	19030	19030	16
443	20240423	123900	355016050	19030	19020	19030	19020	7
444	20240423	123800	354882900	19020	19020	19020	19020	18
445	20240423	123700	354540540	19020	19020	19020	19020	31
446	20240423	123600	353950920	19020	19020	19020	19020	14
447	20240423	123500	353684640	19020	19020	19020	19020	14
448	20240423	123400	353418360	19010	19010	19010	19010	30
449	20240423	123300	352848060	19010	19010	19010	19010	24
450	20240423	123200	352391820	19010	19020	19020	19010	28
451	20240423	123100	351859400	19020	19020	19020	19020	6
452	20240423	123000	351745280	19020	19010	19020	19010	13
453	20240423	122900	351498140	19010	19000	19010	19000	92
454	20240423	122800	349749350	19000	19000	19000	19000	15
455	20240423	122700	349464350	19010	19010	19010	19010	14
456	20240423	122600	349198210	19000	19010	19010	19000	22
457	20240423	122500	348780200	19000	19000	19000	19000	26
458	20240423	122400	348286200	19000	19000	19000	19000	50
459	20240423	122300	347336200	19000	19000	19000	19000	98
460	20240423	122200	345474200	19000	19000	19000	19000	1
461	20240423	122100	345455200	19000	19000	19000	19000	30
462	20240423	122000	344885200	19000	19000	19000	19000	171
463	20240423	121900	341636200	19000	19000	19000	19000	0
464	20240423	121800	341636200	19000	19000	19000	19000	22
465	20240423	121700	341218200	18990	18990	18990	18990	36
466	20240423	121600	340534560	19000	18990	19000	18990	17
467	20240423	121500	340211580	18990	18990	18990	18990	9
468	20240423	121400	340040670	18990	18980	18990	18980	23
469	20240423	121300	339603970	18980	18980	18980	18980	14
470	20240423	121200	339338250	18980	18980	18980	18980	16
471	20240423	121100	339034570	18980	18990	18990	18980	14
472	20240423	121000	338768840	18990	18990	18990	18990	3
473	20240423	120900	338711870	18990	18990	18990	18990	42
474	20240423	120800	337914290	18990	18990	18990	18990	1
475	20240423	120700	337895300	18990	18990	18990	18990	42
476	20240423	120600	337097720	18990	18990	18990	18990	14
477	20240423	120500	336831860	18980	18980	18980	18980	66
478	20240423	120400	335579180	18990	18990	18990	18990	0
479	20240423	120300	335579180	18990	18990	18990	18990	1
480	20240423	120200	335560190	18990	18980	18990	18940	51
481	20240423	120100	334593290	18990	18990	18990	18990	27
482	20240423	120000	334080560	18990	18990	18990	18990	14
483	20240423	115900	333814700	18990	18970	18990	18970	6
484	20240423	115800	333700860	18990	18990	18990	18960	201
485	20240423	115700	329886870	18980	18980	18980	18980	773
486	20240423	115600	315215330	18970	18970	18970	18970	47
487	20240423	115500	314323740	18970	18970	18970	18970	14
488	20240423	115400	314058160	18970	18970	18970	18970	16
489	20240423	115300	313754640	18970	18970	18970	18970	1
490	20240423	115200	313735670	18970	18970	18970	18970	29
491	20240423	115100	313185540	18970	18970	18970	18970	0
492	20240423	115000	313185540	18970	18970	18970	18970	13
493	20240423	114900	312938930	18960	18970	18970	18960	43
494	20240423	114800	312123350	18980	18980	18980	18940	544
495	20240423	114700	301812360	18970	18940	18970	18940	426
496	20240423	114600	293735410	18940	18940	18940	18940	3
497	20240423	114500	293678590	18940	18940	18940	18940	31
498	20240423	114400	293091450	18940	18940	18940	18940	7
499	20240423	114300	292958870	18940	18950	18950	18940	34
500	20240423	114200	292314720	18950	18970	18970	18950	29
501	20240423	114100	291764850	18970	18970	18970	18970	1
502	20240423	114000	291745880	18970	18960	18970	18960	22
503	20240423	113900	291328620	18950	18950	18950	18950	2
504	20240423	113800	291290720	18950	18970	18970	18950	18
505	20240423	113700	290949590	18970	18970	18970	18970	17
506	20240423	113600	290627100	18970	18970	18970	18970	14
507	20240423	113500	290361520	18970	18970	18970	18970	16
508	20240423	113400	290058000	18960	18960	18960	18960	18
509	20240423	113300	289716720	18960	18960	18960	18960	16
510	20240423	113200	289413360	18960	18960	18960	18960	0
511	20240423	113100	289413360	18960	18960	18960	18960	28
512	20240423	113000	288882480	18960	18960	18970	18960	15
513	20240423	112900	288598070	18950	18950	18950	18950	13
514	20240423	112800	288351720	18940	18970	18970	18940	29
515	20240423	112700	287801860	18930	18930	18930	18930	19
516	20240423	112600	287442190	18920	18920	18920	18920	15
517	20240423	112500	287158390	18920	18920	18920	18910	39
518	20240423	112400	286420630	18920	18930	18930	18920	12
519	20240423	112300	286193570	18940	18940	18940	18940	14
520	20240423	112200	285928410	18940	18940	18940	18930	19
521	20240423	112100	285568590	18940	18940	18940	18940	15
522	20240423	112000	285284490	18940	18950	18950	18940	16
523	20240423	111900	284981440	18950	18970	18970	18950	14
524	20240423	111800	284716110	18970	18970	18970	18970	29
525	20240423	111700	284165980	18970	18970	18970	18970	1
526	20240423	111600	284147010	18970	18970	18970	18970	28
527	20240423	111500	283615850	18970	18970	18970	18970	1
528	20240423	111400	283596880	18960	18960	18960	18960	13
529	20240423	111300	283350400	18950	18960	18960	18940	378
530	20240423	111200	276187170	18960	18970	18970	18960	4
531	20240423	111100	276111320	18980	18980	18980	18980	42
532	20240423	111000	275314160	18980	18980	18980	18980	50
533	20240423	110900	274365160	18980	18980	18980	18980	28
534	20240423	110800	273833720	18980	18980	18980	18980	0
535	20240423	110700	273833720	18980	18980	18980	18980	2
536	20240423	110600	273795760	18870	18940	18940	18870	90
537	20240423	110500	272092840	18940	18950	18950	18940	29
538	20240423	110400	271543430	18980	18980	18980	18980	2
539	20240423	110300	271505470	18940	18940	18940	18940	0
540	20240423	110200	271505470	18940	18980	18980	18940	23
541	20240423	110100	271069530	18920	18920	18920	18910	70
542	20240423	110000	269745160	18910	18990	18990	18910	11
543	20240423	105900	269537070	18990	18990	18990	18990	21
544	20240423	105800	269138280	18990	18880	18990	18880	27
545	20240423	105700	268628410	18880	18880	18880	18880	124
546	20240423	105600	266287290	18880	18880	18880	18880	3
547	20240423	105500	266230650	18880	18870	18880	18870	29
548	20240423	105400	265683140	18880	18880	18880	18880	27
549	20240423	105300	265173380	18870	18940	18940	18870	418
550	20240423	105200	257271480	18910	18980	18980	18910	336
551	20240423	105100	250904780	18990	18990	18990	18990	35
552	20240423	105000	250240130	18990	18990	18990	18990	5
553	20240423	104900	250145180	18990	18990	18990	18990	1
554	20240423	104800	250126190	18970	18970	18970	18970	15
555	20240423	104700	249841640	18970	18970	18970	18970	14
556	20240423	104600	249576060	18950	18950	18950	18950	0
557	20240423	104500	249576060	18950	18980	18980	18950	115
558	20240423	104400	247395010	18980	18990	18990	18970	222
559	20240423	104300	243182310	18990	18990	18990	18990	0
560	20240423	104200	243182310	18990	18990	18990	18990	47
561	20240423	104100	242289780	18990	19000	19000	18990	46
562	20240423	104000	241416190	19000	19010	19010	19000	24
563	20240423	103900	240960040	19010	19010	19010	19010	26
564	20240423	103800	240465780	19010	19010	19010	19010	15
565	20240423	103700	240180630	19000	19010	19010	19000	26
566	20240423	103600	239686500	18990	18990	18990	18990	0
567	20240423	103500	239686500	18990	19010	19010	18990	133
568	20240423	103400	237158310	19020	19060	19060	19020	222
569	20240423	103300	232934420	19070	19070	19070	19070	16
570	20240423	103200	232629300	19070	19070	19070	19070	0
571	20240423	103100	232629300	19070	19060	19070	19060	39
572	20240423	103000	231885600	19060	19060	19070	19060	17
573	20240423	102900	231561570	19050	19050	19050	19050	11
574	20240423	102800	231352020	19040	19070	19070	19040	40
575	20240423	102700	230589790	19070	19070	19070	19070	255
576	20240423	102600	225726940	19070	19070	19070	19070	29
577	20240423	102500	225173910	19070	19070	19070	19070	300
578	20240423	102400	219452910	19070	19060	19070	19060	156
579	20240423	102300	216478920	19060	19060	19060	19060	15
580	20240423	102200	216193020	19060	19060	19060	19050	341
581	20240423	102100	209693580	19070	19070	19070	19070	66
582	20240423	102000	208434960	19060	19070	19070	19060	57
583	20240423	101900	207348110	19070	19060	19070	19060	21
584	20240423	101800	206947840	19060	19070	19070	19060	16
585	20240423	101700	206642740	19060	19060	19060	19060	12
586	20240423	101600	206414020	19060	19050	19060	19050	101
587	20240423	101500	204489870	19060	19060	19060	19060	22
588	20240423	101400	204070550	19060	19050	19060	19050	326
589	20240423	101300	197859990	19060	19060	19060	19060	117
590	20240423	101200	195629970	19060	19060	19060	19060	157
591	20240423	101100	192637550	19060	19060	19060	19060	47
592	20240423	101000	191741730	19060	19060	19060	19060	259
593	20240423	100900	186805190	19050	19050	19050	19050	15
594	20240423	100800	186519440	19050	19030	19050	19030	639
595	20240423	100700	174352970	19030	19030	19030	19030	24
596	20240423	100600	173896250	19030	19030	19030	19030	28
597	20240423	100500	173363410	19020	19010	19020	19000	124
598	20240423	100400	171005020	19020	19020	19020	19010	44
599	20240423	100300	170168290	19020	19030	19030	19020	327
600	20240423	100200	163947750	19030	19030	19030	19030	65
601	20240423	100100	162710800	19030	19030	19030	19030	11
602	20240423	100000	162501470	19020	19030	19030	19020	31
603	20240423	095900	161911640	19020	19020	19020	19020	59
604	20240423	095800	160789460	19020	19020	19020	19020	11
605	20240423	095700	160580240	19020	19020	19020	19020	30
606	20240423	095600	160009640	19010	19010	19010	19010	10
607	20240423	095500	159819540	18990	18990	18990	18990	1
608	20240423	095400	159800550	19030	19030	19030	19020	48
609	20240423	095300	158887310	19030	18990	19030	18990	17
610	20240423	095200	158564440	18990	19010	19020	18990	226
611	20240423	095100	154266720	18990	19010	19010	18990	150
612	20240423	095000	151417820	19000	18990	19000	18990	417
613	20240423	094900	143494930	19000	19000	19000	18990	171
614	20240423	094800	140246430	19010	19010	19020	19010	279
615	20240423	094700	134940210	19010	19010	19020	19010	410
616	20240423	094600	127142290	19010	18990	19010	18990	381
617	20240423	094500	119902750	18990	18960	19000	18960	443
618	20240423	094400	111493330	18940	18960	18960	18940	43
619	20240423	094300	110678220	18960	18920	18970	18920	772
620	20240423	094200	96048350	18930	18880	18930	18880	943
621	20240423	094100	78230820	18880	18870	18880	18870	190
622	20240423	094000	74645380	18870	18870	18870	18870	0
623	20240423	093900	74645380	18870	18850	18870	18830	106
624	20240423	093800	72645920	18870	18870	18870	18870	1
625	20240423	093700	72627050	18870	18870	18870	18870	0
626	20240423	093600	72627050	18870	18870	18870	18870	0
627	20240423	093500	72627050	18870	18870	18870	18870	20
628	20240423	093400	72249650	18800	18800	18800	18800	150
629	20240423	093300	69429650	18810	18810	18870	18810	241
630	20240423	093200	64893440	18890	18890	18890	18890	0
631	20240423	093100	64893440	18890	18890	18890	18890	0
632	20240423	093000	64893440	18890	18890	18890	18890	1
633	20240423	092900	64874550	18810	18810	18810	18810	0
634	20240423	092800	64874550	18810	18810	18810	18810	12
635	20240423	092700	64648830	18820	18820	18820	18820	88
636	20240423	092600	62992670	18820	18810	18820	18810	13
637	20240423	092500	62748020	18820	18820	18820	18820	0
638	20240423	092400	62748020	18820	18820	18820	18820	5
639	20240423	092300	62653920	18820	18820	18820	18820	2
640	20240423	092200	62616280	18820	18900	18900	18820	63
641	20240423	092100	61430100	18910	18910	18910	18910	6
642	20240423	092000	61316640	18910	18910	18910	18910	82
643	20240423	091900	59766020	18910	18880	18910	18880	25
644	20240423	091800	59293470	18850	18810	18850	18810	613
645	20240423	091700	47757890	18760	18760	18760	18760	0
646	20240423	091600	47757890	18760	18760	18760	18760	143
647	20240423	091500	45075210	18760	18780	18780	18760	500
648	20240423	091400	35690210	18780	18800	18800	18780	240
649	20240423	091300	31182210	18780	18780	18780	18780	200
650	20240423	091200	27426210	18780	18780	18780	18780	200
651	20240423	091100	23670210	18770	18850	18850	18770	722
652	20240423	091000	10092690	18850	18840	18850	18840	53
653	20240423	090900	9093740	18850	18850	18850	18850	30
654	20240423	090800	8528240	18820	18820	18820	18820	1
655	20240423	090700	8509420	18850	18850	18850	18850	0
656	20240423	090600	8509420	18850	18890	18890	18820	109
657	20240423	090500	6455000	18850	18850	18850	18850	28
658	20240423	090400	5927200	18850	18850	18850	18850	1
659	20240423	090300	5908350	18820	18820	18820	18820	162
660	20240423	090200	2859510	18820	18820	18820	18820	0
661	20240423	090100	2859510	18820	18760	18820	18760	2
662	20240423	090000	2821930	18820	18820	18820	18810	150