KissMeData/146320/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202500	2853836980	19000	19000	19000	19000	684
3	20240423	202400	2853836980	19000	19000	19000	19000	0
4	20240423	202300	2853836980	19000	19000	19000	19000	0
5	20240423	202200	2853836980	19000	19000	19000	19000	0
6	20240423	202100	2853836980	19000	19000	19000	19000	0
7	20240423	202000	2853836980	19000	19000	19000	19000	0
8	20240423	201900	2853836980	19000	19000	19000	19000	0
9	20240423	201800	2853836980	19000	19000	19000	19000	0
10	20240423	201700	2853836980	19000	19000	19000	19000	0
11	20240423	201600	2853836980	19000	19000	19000	19000	0
12	20240423	201500	2853836980	19000	19000	19000	19000	0
13	20240423	201400	2853836980	19000	19000	19000	19000	0
14	20240423	201300	2853836980	19000	19000	19000	19000	0
15	20240423	201200	2853836980	19000	19000	19000	19000	0
16	20240423	201100	2853836980	19000	19000	19000	19000	0
17	20240423	201000	2853836980	19000	19000	19000	19000	0
18	20240423	200900	2853836980	19000	19000	19000	19000	0
19	20240423	200800	2853836980	19000	19000	19000	19000	0
20	20240423	200700	2853836980	19000	19000	19000	19000	0
21	20240423	200600	2853836980	19000	19000	19000	19000	0
22	20240423	200500	2853836980	19000	19000	19000	19000	0
23	20240423	200400	2853836980	19000	19000	19000	19000	0
24	20240423	200300	2853836980	19000	19000	19000	19000	0
25	20240423	200200	2853836980	19000	19000	19000	19000	0
26	20240423	200100	2853836980	19000	19000	19000	19000	0
27	20240423	200000	2853836980	19000	19000	19000	19000	0
28	20240423	195900	2853836980	19000	19000	19000	19000	0
29	20240423	195800	2853836980	19000	19000	19000	19000	0
30	20240423	195700	2853836980	19000	19000	19000	19000	0
31	20240423	195600	2853836980	19000	19000	19000	19000	0
32	20240423	195500	2853836980	19000	19000	19000	19000	684
33	20240423	195400	2853836980	19000	19000	19000	19000	0
34	20240423	195300	2853836980	19000	19000	19000	19000	0
35	20240423	195200	2853836980	19000	19000	19000	19000	0
36	20240423	195100	2853836980	19000	19000	19000	19000	0
37	20240423	195000	2853836980	19000	19000	19000	19000	0
38	20240423	194900	2853836980	19000	19000	19000	19000	0
39	20240423	194800	2853836980	19000	19000	19000	19000	0
40	20240423	194700	2853836980	19000	19000	19000	19000	0
41	20240423	194600	2853836980	19000	19000	19000	19000	0
42	20240423	194500	2853836980	19000	19000	19000	19000	0
43	20240423	194400	2853836980	19000	19000	19000	19000	0
44	20240423	194300	2853836980	19000	19000	19000	19000	0
45	20240423	194200	2853836980	19000	19000	19000	19000	0
46	20240423	194100	2853836980	19000	19000	19000	19000	0
47	20240423	194000	2853836980	19000	19000	19000	19000	0
48	20240423	193900	2853836980	19000	19000	19000	19000	0
49	20240423	193800	2853836980	19000	19000	19000	19000	0
50	20240423	193700	2853836980	19000	19000	19000	19000	0
51	20240423	193600	2853836980	19000	19000	19000	19000	0
52	20240423	193500	2853836980	19000	19000	19000	19000	0
53	20240423	193400	2853836980	19000	19000	19000	19000	0
54	20240423	193300	2853836980	19000	19000	19000	19000	0
55	20240423	193200	2853836980	19000	19000	19000	19000	0
56	20240423	193100	2853836980	19000	19000	19000	19000	0
57	20240423	193000	2853836980	19000	19000	19000	19000	0
58	20240423	192900	2853836980	19000	19000	19000	19000	0
59	20240423	192800	2853836980	19000	19000	19000	19000	0
60	20240423	192700	2853836980	19000	19000	19000	19000	0
61	20240423	192600	2853836980	19000	19000	19000	19000	0
62	20240423	192500	2853836980	19000	19000	19000	19000	684
63	20240423	192400	2853836980	19000	19000	19000	19000	0
64	20240423	192300	2853836980	19000	19000	19000	19000	0
65	20240423	192200	2853836980	19000	19000	19000	19000	0
66	20240423	192100	2853836980	19000	19000	19000	19000	0
67	20240423	192000	2853836980	19000	19000	19000	19000	0
68	20240423	191900	2853836980	19000	19000	19000	19000	0
69	20240423	191800	2853836980	19000	19000	19000	19000	0
70	20240423	191700	2853836980	19000	19000	19000	19000	0
71	20240423	191600	2853836980	19000	19000	19000	19000	0
72	20240423	191500	2853836980	19000	19000	19000	19000	0
73	20240423	191400	2853836980	19000	19000	19000	19000	0
74	20240423	191300	2853836980	19000	19000	19000	19000	0
75	20240423	191200	2853836980	19000	19000	19000	19000	0
76	20240423	191100	2853836980	19000	19000	19000	19000	0
77	20240423	191000	2853836980	19000	19000	19000	19000	0
78	20240423	190900	2853836980	19000	19000	19000	19000	0
79	20240423	190800	2853836980	19000	19000	19000	19000	0
80	20240423	190700	2853836980	19000	19000	19000	19000	0
81	20240423	190600	2853836980	19000	19000	19000	19000	0
82	20240423	190500	2853836980	19000	19000	19000	19000	0
83	20240423	190400	2853836980	19000	19000	19000	19000	0
84	20240423	190300	2853836980	19000	19000	19000	19000	0
85	20240423	190200	2853836980	19000	19000	19000	19000	0
86	20240423	190100	2853836980	19000	19000	19000	19000	0
87	20240423	190000	2853836980	19000	19000	19000	19000	0
88	20240423	185900	2853836980	19000	19000	19000	19000	0
89	20240423	185800	2853836980	19000	19000	19000	19000	0
90	20240423	185700	2853836980	19000	19000	19000	19000	0
91	20240423	185600	2853836980	19000	19000	19000	19000	0
92	20240423	185500	2853836980	19000	19000	19000	19000	684
93	20240423	185400	2853836980	19000	19000	19000	19000	0
94	20240423	185300	2853836980	19000	19000	19000	19000	0
95	20240423	185200	2853836980	19000	19000	19000	19000	0
96	20240423	185100	2853836980	19000	19000	19000	19000	0
97	20240423	185000	2853836980	19000	19000	19000	19000	0
98	20240423	184900	2853836980	19000	19000	19000	19000	0
99	20240423	184800	2853836980	19000	19000	19000	19000	0
100	20240423	184700	2853836980	19000	19000	19000	19000	0
101	20240423	184600	2853836980	19000	19000	19000	19000	0
102	20240423	184500	2853836980	19000	19000	19000	19000	0
103	20240423	184400	2853836980	19000	19000	19000	19000	0
104	20240423	184300	2853836980	19000	19000	19000	19000	0
105	20240423	184200	2853836980	19000	19000	19000	19000	0
106	20240423	184100	2853836980	19000	19000	19000	19000	0
107	20240423	184000	2853836980	19000	19000	19000	19000	0
108	20240423	183900	2853836980	19000	19000	19000	19000	0
109	20240423	183800	2853836980	19000	19000	19000	19000	0
110	20240423	183700	2853836980	19000	19000	19000	19000	0
111	20240423	183600	2853836980	19000	19000	19000	19000	0
112	20240423	183500	2853836980	19000	19000	19000	19000	0
113	20240423	183400	2853836980	19000	19000	19000	19000	0
114	20240423	183300	2853836980	19000	19000	19000	19000	0
115	20240423	183200	2853836980	19000	19000	19000	19000	0
116	20240423	183100	2853836980	19000	19000	19000	19000	0
117	20240423	183000	2853836980	19000	19000	19000	19000	0
118	20240423	182900	2853836980	19000	19000	19000	19000	0
119	20240423	182800	2853836980	19000	19000	19000	19000	0
120	20240423	182700	2853836980	19000	19000	19000	19000	0
121	20240423	182600	2853836980	19000	19000	19000	19000	0
122	20240423	182500	2853836980	19000	19000	19000	19000	684
123	20240423	182400	2853836980	19000	19000	19000	19000	0
124	20240423	182300	2853836980	19000	19000	19000	19000	0
125	20240423	182200	2853836980	19000	19000	19000	19000	0
126	20240423	182100	2853836980	19000	19000	19000	19000	0
127	20240423	182000	2853836980	19000	19000	19000	19000	0
128	20240423	181900	2853836980	19000	19000	19000	19000	0
129	20240423	181800	2853836980	19000	19000	19000	19000	0
130	20240423	181700	2853836980	19000	19000	19000	19000	0
131	20240423	181600	2853836980	19000	19000	19000	19000	0
132	20240423	181500	2853836980	19000	19000	19000	19000	0
133	20240423	181400	2853836980	19000	19000	19000	19000	0
134	20240423	181300	2853836980	19000	19000	19000	19000	0
135	20240423	181200	2853836980	19000	19000	19000	19000	0
136	20240423	181100	2853836980	19000	19000	19000	19000	0
137	20240423	181000	2853836980	19000	19000	19000	19000	0
138	20240423	180900	2853836980	19000	19000	19000	19000	0
139	20240423	180800	2853836980	19000	19000	19000	19000	0
140	20240423	180700	2853836980	19000	19000	19000	19000	0
141	20240423	180600	2853836980	19000	19000	19000	19000	0
142	20240423	180500	2853836980	19000	19000	19000	19000	0
143	20240423	180400	2853836980	19000	19000	19000	19000	0
144	20240423	180300	2853836980	19000	19000	19000	19000	0
145	20240423	180200	2853836980	19000	19000	19000	19000	0
146	20240423	180100	2853836980	19000	19000	19000	19000	0
147	20240423	180000	2853836980	19000	19000	19000	19000	0
148	20240423	175900	2853836980	19000	19000	19000	19000	0
149	20240423	175800	2853836980	19000	19000	19000	19000	0
150	20240423	175700	2853836980	19000	19000	19000	19000	0
151	20240423	175600	2853836980	19000	19000	19000	19000	0
152	20240423	175500	2853836980	19000	19000	19000	19000	684
153	20240423	175400	2853836980	19000	19000	19000	19000	0
154	20240423	175300	2853836980	19000	19000	19000	19000	0
155	20240423	175200	2853836980	19000	19000	19000	19000	0
156	20240423	175100	2853836980	19000	19000	19000	19000	0
157	20240423	175000	2853836980	19000	19000	19000	19000	0
158	20240423	174900	2853836980	19000	19000	19000	19000	0
159	20240423	174800	2853836980	19000	19000	19000	19000	0
160	20240423	174700	2853836980	19000	19000	19000	19000	0
161	20240423	174600	2853836980	19000	19000	19000	19000	0
162	20240423	174500	2853836980	19000	19000	19000	19000	0
163	20240423	174400	2853836980	19000	19000	19000	19000	0
164	20240423	174300	2853836980	19000	19000	19000	19000	0
165	20240423	174200	2853836980	19000	19000	19000	19000	0
166	20240423	174100	2853836980	19000	19000	19000	19000	0
167	20240423	174000	2853836980	19000	19000	19000	19000	0
168	20240423	173900	2853836980	19000	19000	19000	19000	0
169	20240423	173800	2853836980	19000	19000	19000	19000	0
170	20240423	173700	2853836980	19000	19000	19000	19000	0
171	20240423	173600	2853836980	19000	19000	19000	19000	0
172	20240423	173500	2853836980	19000	19000	19000	19000	0
173	20240423	173400	2853836980	19000	19000	19000	19000	0
174	20240423	173300	2853836980	19000	19000	19000	19000	0
175	20240423	173200	2853836980	19000	19000	19000	19000	0
176	20240423	173100	2853836980	19000	19000	19000	19000	0
177	20240423	173000	2853836980	19000	19000	19000	19000	0
178	20240423	172900	2853836980	19000	19000	19000	19000	0
179	20240423	172800	2853836980	19000	19000	19000	19000	0
180	20240423	172700	2853836980	19000	19000	19000	19000	0
181	20240423	172600	2853836980	19000	19000	19000	19000	0
182	20240423	172500	2853836980	19000	19000	19000	19000	684
183	20240423	172400	2853836980	19000	19000	19000	19000	0
184	20240423	172300	2853836980	19000	19000	19000	19000	0
185	20240423	172200	2853836980	19000	19000	19000	19000	0
186	20240423	172100	2853836980	19000	19000	19000	19000	0
187	20240423	172000	2853836980	19000	19000	19000	19000	0
188	20240423	171900	2853836980	19000	19000	19000	19000	0
189	20240423	171800	2853836980	19000	19000	19000	19000	0
190	20240423	171700	2853836980	19000	19000	19000	19000	0
191	20240423	171600	2853836980	19000	19000	19000	19000	0
192	20240423	171500	2853836980	19000	19000	19000	19000	0
193	20240423	171400	2853836980	19000	19000	19000	19000	0
194	20240423	171300	2853836980	19000	19000	19000	19000	0
195	20240423	171200	2853836980	19000	19000	19000	19000	0
196	20240423	171100	2853836980	19000	19000	19000	19000	0
197	20240423	171000	2853836980	19000	19000	19000	19000	0
198	20240423	170900	2853836980	19000	19000	19000	19000	0
199	20240423	170800	2853836980	19000	19000	19000	19000	0
200	20240423	170700	2853836980	19000	19000	19000	19000	0
201	20240423	170600	2853836980	19000	19000	19000	19000	0
202	20240423	170500	2853836980	19000	19000	19000	19000	0
203	20240423	170400	2853836980	19000	19000	19000	19000	0
204	20240423	170300	2853836980	19000	19000	19000	19000	0
205	20240423	170200	2853836980	19000	19000	19000	19000	0
206	20240423	170100	2853836980	19000	19000	19000	19000	0
207	20240423	170000	2853836980	19000	19000	19000	19000	0
208	20240423	165900	2853836980	19000	19000	19000	19000	0
209	20240423	165800	2853836980	19000	19000	19000	19000	0
210	20240423	165700	2853836980	19000	19000	19000	19000	0
211	20240423	165600	2853836980	19000	19000	19000	19000	0
212	20240423	165500	2853836980	19000	19000	19000	19000	684
213	20240423	165400	2853836980	19000	19000	19000	19000	0
214	20240423	165300	2853836980	19000	19000	19000	19000	0
215	20240423	165200	2853836980	19000	19000	19000	19000	0
216	20240423	165100	2853836980	19000	19000	19000	19000	0
217	20240423	165000	2853836980	19000	19000	19000	19000	0
218	20240423	164900	2853836980	19000	19000	19000	19000	0
219	20240423	164800	2853836980	19000	19000	19000	19000	0
220	20240423	164700	2853836980	19000	19000	19000	19000	0
221	20240423	164600	2853836980	19000	19000	19000	19000	0
222	20240423	164500	2853836980	19000	19000	19000	19000	0
223	20240423	164400	2853836980	19000	19000	19000	19000	0
224	20240423	164300	2853836980	19000	19000	19000	19000	0
225	20240423	164200	2853836980	19000	19000	19000	19000	0
226	20240423	164100	2853836980	19000	19000	19000	19000	0
227	20240423	164000	2853836980	19000	19000	19000	19000	0
228	20240423	163900	2853836980	19000	19000	19000	19000	0
229	20240423	163800	2853836980	19000	19000	19000	19000	0
230	20240423	163700	2853836980	19000	19000	19000	19000	0
231	20240423	163600	2853836980	19000	19000	19000	19000	0
232	20240423	163500	2853836980	19000	19000	19000	19000	0
233	20240423	163400	2853836980	19000	19000	19000	19000	0
234	20240423	163300	2853836980	19000	19000	19000	19000	0
235	20240423	163200	2853836980	19000	19000	19000	19000	0
236	20240423	163100	2853836980	19000	19000	19000	19000	0
237	20240423	163000	2853836980	19000	19000	19000	19000	0
238	20240423	162900	2853836980	19000	19000	19000	19000	0
239	20240423	162800	2853836980	19000	19000	19000	19000	0
240	20240423	162700	2853836980	19000	19000	19000	19000	0
241	20240423	162600	2853836980	19000	19000	19000	19000	0
242	20240423	162500	2853836980	19000	19000	19000	19000	684
243	20240423	162400	2853836980	19000	19000	19000	19000	0
244	20240423	162300	2853836980	19000	19000	19000	19000	0
245	20240423	162200	2853836980	19000	19000	19000	19000	0
246	20240423	162100	2853836980	19000	19000	19000	19000	0
247	20240423	162000	2853836980	19000	19000	19000	19000	0
248	20240423	161900	2853836980	19000	19000	19000	19000	0
249	20240423	161800	2853836980	19000	19000	19000	19000	0
250	20240423	161700	2853836980	19000	19000	19000	19000	0
251	20240423	161600	2853836980	19000	19000	19000	19000	0
252	20240423	161500	2853836980	19000	19000	19000	19000	0
253	20240423	161400	2853836980	19000	19000	19000	19000	0
254	20240423	161300	2853836980	19000	19000	19000	19000	0
255	20240423	161200	2853836980	19000	19000	19000	19000	0
256	20240423	161100	2853836980	19000	19000	19000	19000	0
257	20240423	161000	2853836980	19000	19000	19000	19000	0
258	20240423	160900	2853836980	19000	19000	19000	19000	0
259	20240423	160800	2853836980	19000	19000	19000	19000	0
260	20240423	160700	2853836980	19000	19000	19000	19000	0
261	20240423	160600	2853836980	19000	19000	19000	19000	0
262	20240423	160500	2853836980	19000	19000	19000	19000	0
263	20240423	160400	2853836980	19000	19000	19000	19000	0
264	20240423	160300	2853836980	19000	19000	19000	19000	0
265	20240423	160200	2853836980	19000	19000	19000	19000	0
266	20240423	160100	2853836980	19000	19000	19000	19000	0
267	20240423	160000	2853836980	19000	19000	19000	19000	0
268	20240423	155900	2853836980	19000	19000	19000	19000	0
269	20240423	155800	2853836980	19000	19000	19000	19000	0
270	20240423	155700	2853836980	19000	19000	19000	19000	0
271	20240423	155600	2853836980	19000	19000	19000	19000	0
272	20240423	155500	2853836980	19000	19000	19000	19000	684
273	20240423	155400	2853836980	19000	19000	19000	19000	0
274	20240423	155300	2853836980	19000	19000	19000	19000	0
275	20240423	155200	2853836980	19000	19000	19000	19000	0
276	20240423	155100	2853836980	19000	19000	19000	19000	0
277	20240423	155000	2853836980	19000	19000	19000	19000	0
278	20240423	154900	2853836980	19000	19000	19000	19000	0
279	20240423	154800	2853836980	19000	19000	19000	19000	0
280	20240423	154700	2853836980	19000	19000	19000	19000	0
281	20240423	154600	2853836980	19000	19000	19000	19000	0
282	20240423	154500	2853836980	19000	19000	19000	19000	0
283	20240423	154400	2853836980	19000	19000	19000	19000	0
284	20240423	154300	2853836980	19000	19000	19000	19000	0
285	20240423	154200	2853836980	19000	19000	19000	19000	0
286	20240423	154100	2853836980	19000	19000	19000	19000	0
287	20240423	154000	2853836980	19000	19000	19000	19000	0
288	20240423	153900	2853836980	19000	19000	19000	19000	0
289	20240423	153800	2853836980	19000	19000	19000	19000	0
290	20240423	153700	2853836980	19000	19000	19000	19000	0
291	20240423	153600	2853836980	19000	19000	19000	19000	0
292	20240423	153500	2853836980	19000	19000	19000	19000	0
293	20240423	153400	2853836980	19000	19000	19000	19000	0
294	20240423	153300	2853836980	19000	19000	19000	19000	0
295	20240423	153200	2853836980	19000	19000	19000	19000	0
296	20240423	153100	2853836980	19000	19000	19000	19000	0
297	20240423	153000	2853836980	19000	19000	19000	19000	684
298	20240423	152900	2840840980	19000	19000	19000	19000	0
299	20240423	152800	2840840980	19000	19000	19000	19000	0
300	20240423	152700	2840840980	19000	19000	19000	19000	0
301	20240423	152600	2840840980	19000	19000	19000	19000	0
302	20240423	152500	2840840980	19000	19000	19000	19000	0
303	20240423	152400	2840840980	19000	19000	19000	19000	0
304	20240423	152300	2840840980	19000	19000	19000	19000	0
305	20240423	152200	2840840980	19000	19000	19000	19000	0
306	20240423	152100	2840840980	19000	19000	19000	19000	0
307	20240423	152000	2840840980	19000	19000	19000	19000	0
308	20240423	151900	2840840980	19000	19040	19040	19000	3083
309	20240423	151800	2782208710	19040	19060	19070	19040	360
310	20240423	151700	2775346650	19070	19050	19070	19050	200
311	20240423	151600	2771535670	19020	19020	19030	19020	144
312	20240423	151500	2768796780	19020	19040	19040	19020	539
313	20240423	151400	2758538650	19040	19070	19070	19040	594
314	20240423	151300	2747221560	19060	19070	19070	19060	86
315	20240423	151200	2745582110	19060	19070	19070	19060	58
316	20240423	151100	2744476110	19060	19060	19060	19050	215
317	20240423	151000	2740379520	19060	19060	19060	19060	2
318	20240423	150900	2740341400	19060	19110	19110	19060	120
319	20240423	150800	2738053000	19110	19110	19110	19110	41
320	20240423	150700	2737269490	19120	19120	19120	19120	22
321	20240423	150600	2736848850	19110	19110	19110	19110	0
322	20240423	150500	2736848850	19110	19110	19110	19110	8
323	20240423	150400	2736695970	19110	19120	19120	19110	106
324	20240423	150300	2734669260	19080	19090	19090	19060	254
325	20240423	150200	2729824750	19090	19090	19090	19090	1
326	20240423	150100	2729805660	19100	19060	19120	19060	163
327	20240423	150000	2726693590	19050	19060	19060	19050	134
328	20240423	145900	2724139680	19050	19070	19070	19050	256
329	20240423	145800	2719259620	19070	19070	19080	19070	129
330	20240423	145700	2716799360	19070	19080	19090	19050	844
331	20240423	145600	2700693160	19100	19110	19110	19100	326
332	20240423	145500	2694465990	19100	19080	19110	19070	143
333	20240423	145400	2691735170	19080	19080	19080	19070	255
334	20240423	145300	2686870640	19070	19070	19080	19050	687
335	20240423	145200	2673773840	19060	19120	19120	19060	461
336	20240423	145100	2664980640	19120	19140	19140	19110	162
337	20240423	145000	2661882760	19130	19140	19140	19130	87
338	20240423	144900	2660218150	19130	19180	19180	19130	159
339	20240423	144800	2657172930	19160	19140	19240	19140	7280
340	20240423	144700	2517434200	19130	19110	19150	19080	320
341	20240423	144600	2511314140	19120	19110	19130	19080	270
342	20240423	144500	2506153670	19140	19080	19140	19060	385
343	20240423	144400	2498802890	19060	19070	19080	19060	170
344	20240423	144300	2495561020	19070	19070	19070	19050	136
345	20240423	144200	2492969240	19060	19060	19060	19050	350
346	20240423	144100	2486298450	19050	19060	19070	19050	151
347	20240423	144000	2483420060	19070	19060	19080	19060	334
348	20240423	143900	2477050930	19050	19070	19080	19050	249
349	20240423	143800	2472302030	19040	19070	19070	19040	281
350	20240423	143700	2466947870	19060	19080	19080	19050	398
351	20240423	143600	2459360930	19110	19080	19110	19070	321
352	20240423	143500	2453228390	19080	19080	19100	19080	194
353	20240423	143400	2449525600	19070	19060	19070	19050	102
354	20240423	143300	2447581480	19080	19070	19080	19060	231
355	20240423	143200	2443175970	19100	19040	19100	19030	1332
356	20240423	143100	2417756290	19030	19060	19060	19030	196
357	20240423	143000	2414024450	19050	19040	19050	19040	192
358	20240423	142900	2410368490	19030	19050	19050	19030	220
359	20240423	142800	2406179120	19040	19050	19060	19030	364
360	20240423	142700	2399246220	19030	19070	19070	19030	251
361	20240423	142600	2394466260	19070	19040	19070	19030	128
362	20240423	142500	2392026980	19030	19040	19040	19030	207
363	20240423	142400	2388087560	19040	19030	19050	19020	261
364	20240423	142300	2383118620	19020	19030	19030	19010	208
365	20240423	142200	2379161430	19010	19050	19050	19010	465
366	20240423	142100	2370310180	19060	19050	19060	19050	232
367	20240423	142000	2365890380	19050	19060	19080	19050	724
368	20240423	141900	2352091130	19080	19090	19090	19070	247
369	20240423	141800	2347378970	19060	19070	19080	19060	117
370	20240423	141700	2345147970	19080	19070	19100	19070	280
371	20240423	141600	2339801410	19080	19100	19100	19070	253
372	20240423	141500	2334975270	19080	19080	19100	19080	140
373	20240423	141400	2332303210	19070	19090	19090	19060	191
374	20240423	141300	2328659550	19080	19090	19090	19080	221
375	20240423	141200	2324441660	19090	19100	19100	19080	162
376	20240423	141100	2321349020	19110	19100	19110	19090	328
377	20240423	141000	2315084450	19100	19100	19100	19090	181
378	20240423	140900	2311628340	19090	19100	19100	19090	352
379	20240423	140800	2304908460	19090	19100	19100	19090	181
380	20240423	140700	2301451700	19110	19100	19110	19100	328
381	20240423	140600	2295185610	19110	19080	19120	19080	202
382	20240423	140500	2291326330	19090	19090	19090	19080	215
383	20240423	140400	2287222360	19090	19080	19100	19080	47
384	20240423	140300	2286325280	19090	19080	19100	19080	219
385	20240423	140200	2282144110	19090	19090	19100	19080	226
386	20240423	140100	2277831300	19080	19100	19100	19080	311
387	20240423	140000	2271894380	19100	19090	19100	19080	46
388	20240423	135900	2271016280	19080	19070	19080	19070	257
389	20240423	135800	2266114420	19070	19070	19090	19070	155
390	20240423	135700	2263157540	19070	19080	19090	19070	658
391	20240423	135600	2250606310	19070	19070	19090	19070	227
392	20240423	135500	2246274760	19090	19120	19120	19080	301
393	20240423	135400	2240525750	19120	19090	19140	19090	293
394	20240423	135300	2234925810	19090	19100	19130	19080	399
395	20240423	135200	2227302400	19090	19060	19120	19060	717
396	20240423	135100	2213610000	19080	19100	19110	19080	335
397	20240423	135000	2207212580	19150	19000	19150	18990	1303
398	20240423	134900	2182365660	18990	18980	19010	18980	229
399	20240423	134800	2178016520	18980	19000	19000	18960	233
400	20240423	134700	2173595170	19000	19000	19010	19000	188
401	20240423	134600	2170022970	19000	18980	19000	18970	237
402	20240423	134500	2165523790	19000	18950	19000	18950	725
403	20240423	134400	2151753890	18940	18930	18950	18920	414
404	20240423	134300	2143913940	18910	18910	19000	18900	1554
405	20240423	134200	2114501740	18910	18910	18930	18900	652
406	20240423	134100	2102169500	18900	18920	18920	18900	388
407	20240423	134000	2094832630	18920	18890	18930	18880	742
408	20240423	133900	2080812210	18910	18880	18920	18870	372
409	20240423	133800	2073785580	18890	18840	18890	18830	419
410	20240423	133700	2065884990	18830	18770	18830	18760	469
411	20240423	133600	2057070090	18760	18770	18780	18750	885
412	20240423	133500	2040467050	18750	18740	18770	18740	923
413	20240423	133400	2023155630	18740	18790	18790	18740	1541
414	20240423	133300	1994256440	18780	18790	18800	18770	1043
415	20240423	133200	1974666320	18790	18800	18800	18790	299
416	20240423	133100	1969045240	18800	18800	18810	18790	722
417	20240423	133000	1955472210	18800	18810	18810	18800	560
418	20240423	132900	1944943840	18800	18810	18810	18800	376
419	20240423	132800	1937871290	18820	18810	18820	18810	306
420	20240423	132700	1932114930	18810	18810	18810	18810	1187
421	20240423	132600	1909787460	18810	18810	18820	18800	504
422	20240423	132500	1900306250	18810	18810	18820	18800	856
423	20240423	132400	1884205850	18810	18810	18820	18800	259
424	20240423	132300	1879334030	18810	18820	18820	18800	1630
425	20240423	132200	1848679840	18830	18840	18840	18820	83
426	20240423	132100	1847116960	18840	18860	18860	18840	1172
427	20240423	132000	1825024540	18860	18870	18870	18850	252
428	20240423	131900	1820273090	18870	18870	18880	18850	3818
429	20240423	131800	1748277730	18880	18900	18900	18870	1646
430	20240423	131700	1717175850	18910	18900	18910	18900	521
431	20240423	131600	1707328440	18900	18920	18920	18900	742
432	20240423	131500	1693300780	18910	18910	18950	18910	648
433	20240423	131400	1681044500	18910	18920	18920	18910	312
434	20240423	131300	1675141570	18920	18940	18940	18920	652
435	20240423	131200	1662802560	18940	18960	18960	18940	646
436	20240423	131100	1650561020	18960	18960	18970	18960	222
437	20240423	131000	1646351800	18960	18960	18970	18960	364
438	20240423	130900	1639450260	18960	18960	18970	18960	103
439	20240423	130800	1637497330	18960	18960	18970	18950	281
440	20240423	130700	1632170930	18960	18950	18960	18950	385
441	20240423	130600	1624874520	18950	18960	18960	18940	483
442	20240423	130500	1615723280	18960	18960	18960	18940	3140
443	20240423	130400	1556218790	18960	18990	18990	18960	2677
444	20240423	130300	1505451120	18980	18990	18990	18980	318
445	20240423	130200	1499412720	18990	19000	19000	18990	869
446	20240423	130100	1482902150	19000	19020	19020	19000	2644
447	20240423	130000	1432657460	19010	19010	19020	19010	183
448	20240423	125900	1429178620	19020	19020	19020	19010	202
449	20240423	125800	1425338340	19020	19030	19030	19010	93
450	20240423	125700	1423569890	19020	19030	19030	19020	264
451	20240423	125600	1418548300	19030	19020	19030	19020	376
452	20240423	125500	1411396650	19030	19030	19030	19020	63
453	20240423	125400	1410198290	19020	19020	19040	19020	382
454	20240423	125300	1402931890	19030	19030	19030	19020	272
455	20240423	125200	1397757250	19030	19030	19040	19020	166
456	20240423	125100	1394599020	19020	19020	19030	19020	300
457	20240423	125000	1388890280	19030	19040	19040	19030	181
458	20240423	124900	1385445050	19030	19000	19040	19000	455
459	20240423	124800	1376792310	19010	19000	19010	19000	247
460	20240423	124700	1372099010	19000	19010	19010	19000	301
461	20240423	124600	1366379010	19010	19010	19010	19000	2095
462	20240423	124500	1326565610	19020	19020	19020	19010	245
463	20240423	124400	1321906480	19020	19030	19040	19020	157
464	20240423	124300	1318919520	19020	19020	19020	19010	460
465	20240423	124200	1310172450	19010	19020	19020	19000	651
466	20240423	124100	1297793560	19020	19020	19030	19000	1012
467	20240423	124000	1278555370	19010	19030	19030	19010	833
468	20240423	123900	1262707070	19030	19050	19050	19030	450
469	20240423	123800	1254138960	19050	19090	19090	19050	359
470	20240423	123700	1247293850	19090	19130	19130	19090	454
471	20240423	123600	1238618020	19130	19180	19180	19130	751
472	20240423	123500	1224232020	19170	19170	19180	19170	30
473	20240423	123400	1223656850	19170	19170	19170	19170	1
474	20240423	123300	1223637680	19170	19190	19190	19170	174
475	20240423	123200	1220299830	19200	19260	19260	19200	4611
476	20240423	123100	1131687940	19270	19270	19270	19270	1
477	20240423	123000	1131668670	19260	19270	19270	19260	89
478	20240423	122900	1129953970	19270	19270	19270	19270	25
479	20240423	122800	1129472220	19280	19280	19280	19280	5
480	20240423	122700	1129375820	19270	19290	19290	19270	72
481	20240423	122600	1127987660	19270	19280	19280	19270	255
482	20240423	122500	1123072950	19280	19280	19280	19280	414
483	20240423	122400	1115091030	19270	19270	19270	19270	26
484	20240423	122300	1114590010	19270	19270	19270	19270	1
485	20240423	122200	1114570740	19270	19270	19270	19270	223
486	20240423	122100	1110273530	19270	19270	19270	19270	22
487	20240423	122000	1109849590	19280	19280	19280	19270	7
488	20240423	121900	1109714640	19270	19270	19270	19270	20
489	20240423	121800	1109329240	19270	19270	19270	19270	62
490	20240423	121700	1108134500	19270	19280	19280	19270	36
491	20240423	121600	1107440520	19270	19280	19280	19270	351
492	20240423	121500	1100673700	19280	19290	19290	19280	245
493	20240423	121400	1095948890	19290	19290	19290	19290	0
494	20240423	121300	1095948890	19290	19300	19300	19290	238
495	20240423	121200	1091355650	19300	19310	19310	19300	137
496	20240423	121100	1088710510	19310	19310	19310	19310	5
497	20240423	121000	1088613960	19300	19300	19300	19300	21
498	20240423	120900	1088208660	19300	19290	19300	19290	257
499	20240423	120800	1083248840	19290	19300	19300	19290	831
500	20240423	120700	1067217750	19300	19300	19310	19300	63
501	20240423	120600	1066001500	19300	19300	19300	19300	22
502	20240423	120500	1065576900	19300	19310	19310	19300	156
503	20240423	120400	1062566060	19300	19310	19310	19300	347
504	20240423	120300	1055865770	19310	19310	19320	19310	25
505	20240423	120200	1055383010	19310	19310	19310	19310	0
506	20240423	120100	1055383010	19310	19310	19310	19310	27
507	20240423	120000	1054861640	19320	19310	19320	19310	27
508	20240423	115900	1054340210	19310	19310	19320	19310	119
509	20240423	115800	1052041260	19310	19310	19320	19310	28
510	20240423	115700	1051500560	19310	19310	19310	19310	21
511	20240423	115600	1051095050	19310	19310	19310	19300	64
512	20240423	115500	1049859260	19300	19300	19310	19300	223
513	20240423	115400	1045553310	19300	19300	19300	19300	25
514	20240423	115300	1045070810	19300	19310	19310	19300	80
515	20240423	115200	1043526420	19300	19300	19310	19300	134
516	20240423	115100	1040939220	19310	19310	19310	19300	27
517	20240423	115000	1040418050	19300	19310	19310	19300	152
518	20240423	114900	1037484400	19300	19300	19300	19300	23
519	20240423	114800	1037040500	19300	19300	19300	19300	20
520	20240423	114700	1036654500	19300	19300	19300	19300	33
521	20240423	114600	1036017600	19300	19300	19300	19300	224
522	20240423	114500	1031694400	19300	19300	19300	19300	41
523	20240423	114400	1030903100	19300	19300	19300	19300	49
524	20240423	114300	1029957400	19290	19280	19290	19280	21
525	20240423	114200	1029552510	19290	19300	19300	19280	115
526	20240423	114100	1027334550	19300	19280	19310	19280	1006
527	20240423	114000	1007915270	19280	19290	19290	19280	65
528	20240423	113900	1006661680	19290	19280	19290	19280	225
529	20240423	113800	1002323370	19280	19280	19280	19280	1
530	20240423	113700	1002304090	19280	19280	19280	19280	20
531	20240423	113600	1001918490	19280	19280	19290	19280	75
532	20240423	113500	1000472020	19290	19290	19290	19280	248
533	20240423	113400	995690200	19290	19290	19300	19290	220
534	20240423	113300	991446340	19290	19300	19300	19290	210
535	20240423	113200	987393470	19300	19300	19310	19300	804
536	20240423	113100	971868880	19300	19300	19300	19300	150
537	20240423	113000	968973880	19300	19300	19300	19300	77
538	20240423	112900	967487780	19300	19300	19300	19300	158
539	20240423	112800	964438380	19300	19320	19320	19300	594
540	20240423	112700	952968140	19310	19310	19320	19310	89
541	20240423	112600	951249050	19320	19300	19320	19300	437
542	20240423	112500	942811930	19300	19320	19320	19300	193
543	20240423	112400	939085330	19310	19310	19320	19310	187
544	20240423	112300	935473860	19310	19380	19380	19310	5593
545	20240423	112200	827266400	19390	19390	19390	19380	59
546	20240423	112100	826122680	19390	19380	19390	19380	105
547	20240423	112000	824087390	19380	19380	19380	19380	0
548	20240423	111900	824087390	19380	19380	19390	19380	180
549	20240423	111800	820598900	19380	19380	19380	19380	40
550	20240423	111700	819823700	19390	19390	19390	19390	6
551	20240423	111600	819707360	19380	19390	19390	19380	124
552	20240423	111500	817303740	19390	19380	19390	19380	83
553	20240423	111400	815694650	19380	19380	19390	19380	4
554	20240423	111300	815617120	19380	19380	19380	19380	21
555	20240423	111200	815210140	19380	19380	19380	19380	0
556	20240423	111100	815210140	19380	19380	19380	19380	441
557	20240423	111000	806663560	19370	19380	19380	19370	33
558	20240423	110900	806024340	19370	19370	19370	19370	162
559	20240423	110800	802886400	19370	19370	19370	19370	122
560	20240423	110700	800523260	19370	19370	19370	19370	22
561	20240423	110600	800097120	19370	19370	19370	19370	0
562	20240423	110500	800097120	19370	19370	19370	19370	114
563	20240423	110400	797888940	19370	19390	19400	19370	213
564	20240423	110300	793761010	19390	19390	19390	19390	53
565	20240423	110200	792733340	19390	19390	19390	19390	40
566	20240423	110100	791957740	19390	19410	19410	19390	353
567	20240423	110000	785109300	19410	19410	19410	19410	0
568	20240423	105900	785109300	19410	19410	19410	19410	22
569	20240423	105800	784682280	19400	19410	19410	19400	94
570	20240423	105700	782857840	19410	19410	19410	19410	171
571	20240423	105600	779538730	19410	19410	19410	19410	887
572	20240423	105500	762322060	19410	19410	19410	19410	2
573	20240423	105400	762283240	19420	19440	19440	19410	1185
574	20240423	105300	739266900	19440	19460	19460	19440	422
575	20240423	105200	731056340	19460	19480	19480	19460	2
576	20240423	105100	731017400	19470	19460	19470	19460	39
577	20240423	105000	730258400	19480	19490	19490	19480	38
578	20240423	104900	729518060	19480	19470	19480	19470	45
579	20240423	104800	728641800	19490	19440	19490	19430	170
580	20240423	104700	725335400	19440	19430	19440	19430	33
581	20240423	104600	724694110	19430	19440	19440	19430	29
582	20240423	104500	724130610	19430	19430	19430	19430	98
583	20240423	104400	722226470	19430	19440	19440	19430	173
584	20240423	104300	718863620	19440	19420	19440	19420	25
585	20240423	104200	718378090	19400	19400	19410	19400	310
586	20240423	104100	712363590	19400	19420	19420	19400	112
587	20240423	104000	710189320	19420	19420	19420	19420	36
588	20240423	103900	709490200	19420	19420	19430	19420	253
589	20240423	103800	704575690	19420	19430	19430	19420	48
590	20240423	103700	703643150	19420	19430	19430	19420	507
591	20240423	103600	693794590	19430	19440	19440	19430	106
592	20240423	103500	691734080	19440	19440	19440	19440	4
593	20240423	103400	691656320	19440	19440	19440	19430	23
594	20240423	103300	691209220	19430	19440	19440	19430	220
595	20240423	103200	686932600	19430	19440	19440	19430	80
596	20240423	103100	685377880	19440	19440	19440	19440	39
597	20240423	103000	684619720	19440	19440	19440	19440	2
598	20240423	102900	684580840	19440	19480	19480	19440	359
599	20240423	102800	677596900	19480	19480	19480	19480	16
600	20240423	102700	677285220	19480	19480	19480	19480	0
601	20240423	102600	677285220	19480	19500	19500	19480	1105
602	20240423	102500	655738410	19500	19520	19520	19500	1319
603	20240423	102400	630013230	19510	19520	19520	19510	371
604	20240423	102300	622771430	19520	19550	19550	19520	589
605	20240423	102200	611260370	19550	19590	19590	19550	333
606	20240423	102100	604747320	19580	19580	19580	19580	0
607	20240423	102000	604747320	19580	19580	19580	19580	0
608	20240423	101900	604747320	19580	19620	19620	19580	153
609	20240423	101800	601750150	19640	19640	19640	19640	152
610	20240423	101700	598764870	19670	19670	19670	19670	65
611	20240423	101600	597486320	19670	19670	19680	19660	105
612	20240423	101500	595420390	19670	19670	19670	19670	0
613	20240423	101400	595420390	19670	19670	19670	19640	82
614	20240423	101300	593808830	19680	19670	19690	19670	176
615	20240423	101200	590344730	19670	19670	19670	19670	51
616	20240423	101100	589341560	19680	19680	19680	19680	2
617	20240423	101000	589302200	19690	19580	19690	19580	1277
618	20240423	100900	564182730	19590	19580	19590	19580	157
619	20240423	100800	561108620	19580	19580	19580	19580	18
620	20240423	100700	560756180	19580	19580	19580	19580	0
621	20240423	100600	560756180	19580	19570	19580	19570	25
622	20240423	100500	560266920	19560	19570	19570	19560	16
623	20240423	100400	559953950	19550	19550	19550	19550	110
624	20240423	100300	557803450	19580	19590	19590	19580	6
625	20240423	100200	557685940	19590	19550	19590	19550	14
626	20240423	100100	557411720	19590	19590	19590	19590	6
627	20240423	100000	557294180	19600	19620	19620	19600	881
628	20240423	095900	540015780	19620	19620	19620	19620	1
629	20240423	095800	539996160	19610	19620	19620	19610	111
630	20240423	095700	537818450	19600	19570	19600	19570	146
631	20240423	095600	534958550	19580	19580	19580	19580	0
632	20240423	095500	534958550	19580	19590	19590	19530	711
633	20240423	095400	521030480	19540	19490	19550	19490	969
634	20240423	095300	502102000	19490	19490	19500	19480	296
635	20240423	095200	496331680	19500	19510	19510	19500	59
636	20240423	095100	495180610	19510	19480	19510	19460	149
637	20240423	095000	492278830	19470	19510	19520	19470	133
638	20240423	094900	489687330	19530	19500	19530	19500	60
639	20240423	094800	488517030	19450	19460	19460	19450	64
640	20240423	094700	487271640	19480	19410	19480	19410	287
641	20240423	094600	481691530	19420	19400	19420	19400	56
642	20240423	094500	480604920	19360	19380	19400	19360	214
643	20240423	094400	476457240	19380	19370	19380	19370	13
644	20240423	094300	476205340	19390	19380	19390	19370	252
645	20240423	094200	471320240	19350	19360	19360	19350	58
646	20240423	094100	470197660	19350	19360	19360	19350	314
647	20240423	094000	464120800	19360	19360	19360	19360	35
648	20240423	093900	463443200	19350	19330	19350	19330	718
649	20240423	093800	449550370	19320	19330	19330	19320	197
650	20240423	093700	445742420	19330	19310	19330	19310	334
651	20240423	093600	439290630	19310	19310	19350	19310	151
652	20240423	093500	436374420	19320	19310	19330	19300	334
653	20240423	093400	429922680	19300	19310	19310	19300	55
654	20240423	093300	428861110	19300	19310	19310	19300	674
655	20240423	093200	415852170	19310	19310	19310	19300	203
656	20240423	093100	411933750	19310	19360	19360	19310	1886
657	20240423	093000	375490140	19360	19360	19360	19340	602
658	20240423	092900	363842220	19350	19360	19360	19350	351
659	20240423	092800	357047320	19360	19360	19370	19360	520
660	20240423	092700	346979520	19360	19440	19440	19360	1876
661	20240423	092600	310558270	19450	19440	19450	19440	141
662	20240423	092500	307816980	19450	19470	19470	19450	1110
663	20240423	092400	286222780	19470	19470	19470	19470	0
664	20240423	092300	286222780	19470	19490	19490	19470	220
665	20240423	092200	281937470	19490	19490	19490	19490	25
666	20240423	092100	281450220	19480	19500	19510	19480	959
667	20240423	092000	262757100	19500	19500	19510	19490	241
668	20240423	091900	258056160	19500	19510	19510	19500	2
669	20240423	091800	258017150	19500	19500	19510	19490	599
670	20240423	091700	246332460	19500	19500	19510	19490	91
671	20240423	091600	244557880	19510	19500	19510	19490	165
672	20240423	091500	241340470	19500	19460	19510	19460	802
673	20240423	091400	225694880	19460	19460	19470	19450	100
674	20240423	091300	223749170	19450	19540	19540	19450	2630
675	20240423	091200	172454260	19550	19570	19570	19540	1462
676	20240423	091100	143872560	19570	19570	19570	19560	513
677	20240423	091000	133835280	19570	19600	19600	19570	569
678	20240423	090900	122686230	19600	19600	19610	19590	312
679	20240423	090800	116570060	19600	19600	19600	19600	41
680	20240423	090700	115766460	19590	19620	19620	19590	797
681	20240423	090600	100142740	19630	19590	19650	19590	330
682	20240423	090500	93665810	19590	19550	19600	19550	731
683	20240423	090400	79349500	19600	19550	19610	19520	180
684	20240423	090300	75829460	19530	19660	19660	19530	239
685	20240423	090200	71152220	19660	19740	19740	19650	370
686	20240423	090100	63867340	19670	19660	19780	19660	160
687	20240423	090000	60710200	19560	19540	19680	19510	3106