KissMeData/234340/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204800	512399070	17990	17990	17990	17990	144
3	20240423	204700	512399070	17990	17990	17990	17990	0
4	20240423	204600	512399070	17990	17990	17990	17990	0
5	20240423	204500	512399070	17990	17990	17990	17990	0
6	20240423	204400	512399070	17990	17990	17990	17990	0
7	20240423	204300	512399070	17990	17990	17990	17990	0
8	20240423	204200	512399070	17990	17990	17990	17990	0
9	20240423	204100	512399070	17990	17990	17990	17990	0
10	20240423	204000	512399070	17990	17990	17990	17990	0
11	20240423	203900	512399070	17990	17990	17990	17990	0
12	20240423	203800	512399070	17990	17990	17990	17990	0
13	20240423	203700	512399070	17990	17990	17990	17990	0
14	20240423	203600	512399070	17990	17990	17990	17990	0
15	20240423	203500	512399070	17990	17990	17990	17990	0
16	20240423	203400	512399070	17990	17990	17990	17990	0
17	20240423	203300	512399070	17990	17990	17990	17990	0
18	20240423	203200	512399070	17990	17990	17990	17990	0
19	20240423	203100	512399070	17990	17990	17990	17990	0
20	20240423	203000	512399070	17990	17990	17990	17990	0
21	20240423	202900	512399070	17990	17990	17990	17990	0
22	20240423	202800	512399070	17990	17990	17990	17990	0
23	20240423	202700	512399070	17990	17990	17990	17990	0
24	20240423	202600	512399070	17990	17990	17990	17990	0
25	20240423	202500	512399070	17990	17990	17990	17990	0
26	20240423	202400	512399070	17990	17990	17990	17990	0
27	20240423	202300	512399070	17990	17990	17990	17990	0
28	20240423	202200	512399070	17990	17990	17990	17990	0
29	20240423	202100	512399070	17990	17990	17990	17990	0
30	20240423	202000	512399070	17990	17990	17990	17990	0
31	20240423	201900	512399070	17990	17990	17990	17990	0
32	20240423	201800	512399070	17990	17990	17990	17990	144
33	20240423	201700	512399070	17990	17990	17990	17990	0
34	20240423	201600	512399070	17990	17990	17990	17990	0
35	20240423	201500	512399070	17990	17990	17990	17990	0
36	20240423	201400	512399070	17990	17990	17990	17990	0
37	20240423	201300	512399070	17990	17990	17990	17990	0
38	20240423	201200	512399070	17990	17990	17990	17990	0
39	20240423	201100	512399070	17990	17990	17990	17990	0
40	20240423	201000	512399070	17990	17990	17990	17990	0
41	20240423	200900	512399070	17990	17990	17990	17990	0
42	20240423	200800	512399070	17990	17990	17990	17990	0
43	20240423	200700	512399070	17990	17990	17990	17990	0
44	20240423	200600	512399070	17990	17990	17990	17990	0
45	20240423	200500	512399070	17990	17990	17990	17990	0
46	20240423	200400	512399070	17990	17990	17990	17990	0
47	20240423	200300	512399070	17990	17990	17990	17990	0
48	20240423	200200	512399070	17990	17990	17990	17990	0
49	20240423	200100	512399070	17990	17990	17990	17990	0
50	20240423	200000	512399070	17990	17990	17990	17990	0
51	20240423	195900	512399070	17990	17990	17990	17990	0
52	20240423	195800	512399070	17990	17990	17990	17990	0
53	20240423	195700	512399070	17990	17990	17990	17990	0
54	20240423	195600	512399070	17990	17990	17990	17990	0
55	20240423	195500	512399070	17990	17990	17990	17990	0
56	20240423	195400	512399070	17990	17990	17990	17990	0
57	20240423	195300	512399070	17990	17990	17990	17990	0
58	20240423	195200	512399070	17990	17990	17990	17990	0
59	20240423	195100	512399070	17990	17990	17990	17990	0
60	20240423	195000	512399070	17990	17990	17990	17990	0
61	20240423	194900	512399070	17990	17990	17990	17990	0
62	20240423	194800	512399070	17990	17990	17990	17990	144
63	20240423	194700	512399070	17990	17990	17990	17990	0
64	20240423	194600	512399070	17990	17990	17990	17990	0
65	20240423	194500	512399070	17990	17990	17990	17990	0
66	20240423	194400	512399070	17990	17990	17990	17990	0
67	20240423	194300	512399070	17990	17990	17990	17990	0
68	20240423	194200	512399070	17990	17990	17990	17990	0
69	20240423	194100	512399070	17990	17990	17990	17990	0
70	20240423	194000	512399070	17990	17990	17990	17990	0
71	20240423	193900	512399070	17990	17990	17990	17990	0
72	20240423	193800	512399070	17990	17990	17990	17990	0
73	20240423	193700	512399070	17990	17990	17990	17990	0
74	20240423	193600	512399070	17990	17990	17990	17990	0
75	20240423	193500	512399070	17990	17990	17990	17990	0
76	20240423	193400	512399070	17990	17990	17990	17990	0
77	20240423	193300	512399070	17990	17990	17990	17990	0
78	20240423	193200	512399070	17990	17990	17990	17990	0
79	20240423	193100	512399070	17990	17990	17990	17990	0
80	20240423	193000	512399070	17990	17990	17990	17990	0
81	20240423	192900	512399070	17990	17990	17990	17990	0
82	20240423	192800	512399070	17990	17990	17990	17990	0
83	20240423	192700	512399070	17990	17990	17990	17990	0
84	20240423	192600	512399070	17990	17990	17990	17990	0
85	20240423	192500	512399070	17990	17990	17990	17990	0
86	20240423	192400	512399070	17990	17990	17990	17990	0
87	20240423	192300	512399070	17990	17990	17990	17990	0
88	20240423	192200	512399070	17990	17990	17990	17990	0
89	20240423	192100	512399070	17990	17990	17990	17990	0
90	20240423	192000	512399070	17990	17990	17990	17990	0
91	20240423	191900	512399070	17990	17990	17990	17990	0
92	20240423	191800	512399070	17990	17990	17990	17990	144
93	20240423	191700	512399070	17990	17990	17990	17990	0
94	20240423	191600	512399070	17990	17990	17990	17990	0
95	20240423	191500	512399070	17990	17990	17990	17990	0
96	20240423	191400	512399070	17990	17990	17990	17990	0
97	20240423	191300	512399070	17990	17990	17990	17990	0
98	20240423	191200	512399070	17990	17990	17990	17990	0
99	20240423	191100	512399070	17990	17990	17990	17990	0
100	20240423	191000	512399070	17990	17990	17990	17990	0
101	20240423	190900	512399070	17990	17990	17990	17990	0
102	20240423	190800	512399070	17990	17990	17990	17990	0
103	20240423	190700	512399070	17990	17990	17990	17990	0
104	20240423	190600	512399070	17990	17990	17990	17990	0
105	20240423	190500	512399070	17990	17990	17990	17990	0
106	20240423	190400	512399070	17990	17990	17990	17990	0
107	20240423	190300	512399070	17990	17990	17990	17990	0
108	20240423	190200	512399070	17990	17990	17990	17990	0
109	20240423	190100	512399070	17990	17990	17990	17990	0
110	20240423	190000	512399070	17990	17990	17990	17990	0
111	20240423	185900	512399070	17990	17990	17990	17990	0
112	20240423	185800	512399070	17990	17990	17990	17990	0
113	20240423	185700	512399070	17990	17990	17990	17990	0
114	20240423	185600	512399070	17990	17990	17990	17990	0
115	20240423	185500	512399070	17990	17990	17990	17990	0
116	20240423	185400	512399070	17990	17990	17990	17990	0
117	20240423	185300	512399070	17990	17990	17990	17990	0
118	20240423	185200	512399070	17990	17990	17990	17990	0
119	20240423	185100	512399070	17990	17990	17990	17990	0
120	20240423	185000	512399070	17990	17990	17990	17990	0
121	20240423	184900	512399070	17990	17990	17990	17990	0
122	20240423	184800	512399070	17990	17990	17990	17990	144
123	20240423	184700	512399070	17990	17990	17990	17990	0
124	20240423	184600	512399070	17990	17990	17990	17990	0
125	20240423	184500	512399070	17990	17990	17990	17990	0
126	20240423	184400	512399070	17990	17990	17990	17990	0
127	20240423	184300	512399070	17990	17990	17990	17990	0
128	20240423	184200	512399070	17990	17990	17990	17990	0
129	20240423	184100	512399070	17990	17990	17990	17990	0
130	20240423	184000	512399070	17990	17990	17990	17990	0
131	20240423	183900	512399070	17990	17990	17990	17990	0
132	20240423	183800	512399070	17990	17990	17990	17990	0
133	20240423	183700	512399070	17990	17990	17990	17990	0
134	20240423	183600	512399070	17990	17990	17990	17990	0
135	20240423	183500	512399070	17990	17990	17990	17990	0
136	20240423	183400	512399070	17990	17990	17990	17990	0
137	20240423	183300	512399070	17990	17990	17990	17990	0
138	20240423	183200	512399070	17990	17990	17990	17990	0
139	20240423	183100	512399070	17990	17990	17990	17990	0
140	20240423	183000	512399070	17990	17990	17990	17990	0
141	20240423	182900	512399070	17990	17990	17990	17990	0
142	20240423	182800	512399070	17990	17990	17990	17990	0
143	20240423	182700	512399070	17990	17990	17990	17990	0
144	20240423	182600	512399070	17990	17990	17990	17990	0
145	20240423	182500	512399070	17990	17990	17990	17990	0
146	20240423	182400	512399070	17990	17990	17990	17990	0
147	20240423	182300	512399070	17990	17990	17990	17990	0
148	20240423	182200	512399070	17990	17990	17990	17990	0
149	20240423	182100	512399070	17990	17990	17990	17990	0
150	20240423	182000	512399070	17990	17990	17990	17990	0
151	20240423	181900	512399070	17990	17990	17990	17990	0
152	20240423	181800	512399070	17990	17990	17990	17990	144
153	20240423	181700	512399070	17990	17990	17990	17990	0
154	20240423	181600	512399070	17990	17990	17990	17990	0
155	20240423	181500	512399070	17990	17990	17990	17990	0
156	20240423	181400	512399070	17990	17990	17990	17990	0
157	20240423	181300	512399070	17990	17990	17990	17990	0
158	20240423	181200	512399070	17990	17990	17990	17990	0
159	20240423	181100	512399070	17990	17990	17990	17990	0
160	20240423	181000	512399070	17990	17990	17990	17990	0
161	20240423	180900	512399070	17990	17990	17990	17990	0
162	20240423	180800	512399070	17990	17990	17990	17990	0
163	20240423	180700	512399070	17990	17990	17990	17990	0
164	20240423	180600	512399070	17990	17990	17990	17990	0
165	20240423	180500	512399070	17990	17990	17990	17990	0
166	20240423	180400	512399070	17990	17990	17990	17990	0
167	20240423	180300	512399070	17990	17990	17990	17990	0
168	20240423	180200	512399070	17990	17990	17990	17990	0
169	20240423	180100	512399070	17990	17990	17990	17990	0
170	20240423	180000	512399070	17990	17990	17990	17990	0
171	20240423	175900	512399070	17990	17990	17990	17990	0
172	20240423	175800	512399070	17990	17990	17990	17990	0
173	20240423	175700	512399070	17990	17990	17990	17990	0
174	20240423	175600	512399070	17990	17990	17990	17990	0
175	20240423	175500	512399070	17990	17990	17990	17990	0
176	20240423	175400	512399070	17990	17990	17990	17990	0
177	20240423	175300	512399070	17990	17990	17990	17990	0
178	20240423	175200	512399070	17990	17990	17990	17990	0
179	20240423	175100	512399070	17990	17990	17990	17990	0
180	20240423	175000	512399070	17990	17990	17990	17990	0
181	20240423	174900	512399070	17990	17990	17990	17990	0
182	20240423	174800	512399070	17990	17990	17990	17990	144
183	20240423	174700	512399070	17990	17990	17990	17990	0
184	20240423	174600	512399070	17990	17990	17990	17990	0
185	20240423	174500	512399070	17990	17990	17990	17990	0
186	20240423	174400	512399070	17990	17990	17990	17990	0
187	20240423	174300	512399070	17990	17990	17990	17990	0
188	20240423	174200	512399070	17990	17990	17990	17990	0
189	20240423	174100	512399070	17990	17990	17990	17990	0
190	20240423	174000	512399070	17990	17990	17990	17990	0
191	20240423	173900	512399070	17990	17990	17990	17990	0
192	20240423	173800	512399070	17990	17990	17990	17990	0
193	20240423	173700	512399070	17990	17990	17990	17990	0
194	20240423	173600	512399070	17990	17990	17990	17990	0
195	20240423	173500	512399070	17990	17990	17990	17990	0
196	20240423	173400	512399070	17990	17990	17990	17990	0
197	20240423	173300	512399070	17990	17990	17990	17990	0
198	20240423	173200	512399070	17990	17990	17990	17990	0
199	20240423	173100	512399070	17990	17990	17990	17990	0
200	20240423	173000	512399070	17990	17990	17990	17990	0
201	20240423	172900	512399070	17990	17990	17990	17990	0
202	20240423	172800	512399070	17990	17990	17990	17990	0
203	20240423	172700	512399070	17990	17990	17990	17990	0
204	20240423	172600	512399070	17990	17990	17990	17990	0
205	20240423	172500	512399070	17990	17990	17990	17990	0
206	20240423	172400	512399070	17990	17990	17990	17990	0
207	20240423	172300	512399070	17990	17990	17990	17990	0
208	20240423	172200	512399070	17990	17990	17990	17990	0
209	20240423	172100	512399070	17990	17990	17990	17990	0
210	20240423	172000	512399070	17990	17990	17990	17990	0
211	20240423	171900	512399070	17990	17990	17990	17990	0
212	20240423	171800	512399070	17990	17990	17990	17990	144
213	20240423	171700	512399070	17990	17990	17990	17990	0
214	20240423	171600	512399070	17990	17990	17990	17990	0
215	20240423	171500	512399070	17990	17990	17990	17990	0
216	20240423	171400	512399070	17990	17990	17990	17990	0
217	20240423	171300	512399070	17990	17990	17990	17990	0
218	20240423	171200	512399070	17990	17990	17990	17990	0
219	20240423	171100	512399070	17990	17990	17990	17990	0
220	20240423	171000	512399070	17990	17990	17990	17990	0
221	20240423	170900	512399070	17990	17990	17990	17990	0
222	20240423	170800	512399070	17990	17990	17990	17990	0
223	20240423	170700	512399070	17990	17990	17990	17990	0
224	20240423	170600	512399070	17990	17990	17990	17990	0
225	20240423	170500	512399070	17990	17990	17990	17990	0
226	20240423	170400	512399070	17990	17990	17990	17990	0
227	20240423	170300	512399070	17990	17990	17990	17990	0
228	20240423	170200	512399070	17990	17990	17990	17990	0
229	20240423	170100	512399070	17990	17990	17990	17990	0
230	20240423	170000	512399070	17990	17990	17990	17990	0
231	20240423	165900	512399070	17990	17990	17990	17990	0
232	20240423	165800	512399070	17990	17990	17990	17990	0
233	20240423	165700	512399070	17990	17990	17990	17990	0
234	20240423	165600	512399070	17990	17990	17990	17990	0
235	20240423	165500	512399070	17990	17990	17990	17990	0
236	20240423	165400	512399070	17990	17990	17990	17990	0
237	20240423	165300	512399070	17990	17990	17990	17990	0
238	20240423	165200	512399070	17990	17990	17990	17990	0
239	20240423	165100	512399070	17990	17990	17990	17990	0
240	20240423	165000	512399070	17990	17990	17990	17990	0
241	20240423	164900	512399070	17990	17990	17990	17990	0
242	20240423	164800	512399070	17990	17990	17990	17990	144
243	20240423	164700	512399070	17990	17990	17990	17990	0
244	20240423	164600	512399070	17990	17990	17990	17990	0
245	20240423	164500	512399070	17990	17990	17990	17990	0
246	20240423	164400	512399070	17990	17990	17990	17990	0
247	20240423	164300	512399070	17990	17990	17990	17990	0
248	20240423	164200	512399070	17990	17990	17990	17990	0
249	20240423	164100	512399070	17990	17990	17990	17990	0
250	20240423	164000	512399070	17990	17990	17990	17990	0
251	20240423	163900	512399070	17990	17990	17990	17990	0
252	20240423	163800	512399070	17990	17990	17990	17990	0
253	20240423	163700	512399070	17990	17990	17990	17990	0
254	20240423	163600	512399070	17990	17990	17990	17990	0
255	20240423	163500	512399070	17990	17990	17990	17990	0
256	20240423	163400	512399070	17990	17990	17990	17990	0
257	20240423	163300	512399070	17990	17990	17990	17990	0
258	20240423	163200	512399070	17990	17990	17990	17990	0
259	20240423	163100	512399070	17990	17990	17990	17990	0
260	20240423	163000	512399070	17990	17990	17990	17990	0
261	20240423	162900	512399070	17990	17990	17990	17990	0
262	20240423	162800	512399070	17990	17990	17990	17990	0
263	20240423	162700	512399070	17990	17990	17990	17990	0
264	20240423	162600	512399070	17990	17990	17990	17990	0
265	20240423	162500	512399070	17990	17990	17990	17990	0
266	20240423	162400	512399070	17990	17990	17990	17990	0
267	20240423	162300	512399070	17990	17990	17990	17990	0
268	20240423	162200	512399070	17990	17990	17990	17990	0
269	20240423	162100	512399070	17990	17990	17990	17990	0
270	20240423	162000	512399070	17990	17990	17990	17990	0
271	20240423	161900	512399070	17990	17990	17990	17990	0
272	20240423	161800	512399070	17990	17990	17990	17990	144
273	20240423	161700	512399070	17990	17990	17990	17990	0
274	20240423	161600	512399070	17990	17990	17990	17990	0
275	20240423	161500	512399070	17990	17990	17990	17990	0
276	20240423	161400	512399070	17990	17990	17990	17990	0
277	20240423	161300	512399070	17990	17990	17990	17990	0
278	20240423	161200	512399070	17990	17990	17990	17990	0
279	20240423	161100	512399070	17990	17990	17990	17990	0
280	20240423	161000	512399070	17990	17990	17990	17990	0
281	20240423	160900	512399070	17990	17990	17990	17990	0
282	20240423	160800	512399070	17990	17990	17990	17990	0
283	20240423	160700	512399070	17990	17990	17990	17990	0
284	20240423	160600	512399070	17990	17990	17990	17990	0
285	20240423	160500	512399070	17990	17990	17990	17990	0
286	20240423	160400	512399070	17990	17990	17990	17990	0
287	20240423	160300	512399070	17990	17990	17990	17990	0
288	20240423	160200	512399070	17990	17990	17990	17990	0
289	20240423	160100	512399070	17990	17990	17990	17990	0
290	20240423	160000	512399070	17990	17990	17990	17990	0
291	20240423	155900	512399070	17990	17990	17990	17990	0
292	20240423	155800	512399070	17990	17990	17990	17990	0
293	20240423	155700	512399070	17990	17990	17990	17990	0
294	20240423	155600	512399070	17990	17990	17990	17990	0
295	20240423	155500	512399070	17990	17990	17990	17990	0
296	20240423	155400	512399070	17990	17990	17990	17990	0
297	20240423	155300	512399070	17990	17990	17990	17990	0
298	20240423	155200	512399070	17990	17990	17990	17990	0
299	20240423	155100	512399070	17990	17990	17990	17990	0
300	20240423	155000	512399070	17990	17990	17990	17990	0
301	20240423	154900	512399070	17990	17990	17990	17990	0
302	20240423	154800	512399070	17990	17990	17990	17990	144
303	20240423	154700	512399070	17990	17990	17990	17990	0
304	20240423	154600	512399070	17990	17990	17990	17990	0
305	20240423	154500	512399070	17990	17990	17990	17990	0
306	20240423	154400	512399070	17990	17990	17990	17990	0
307	20240423	154300	512399070	17990	17990	17990	17990	0
308	20240423	154200	512399070	17990	17990	17990	17990	0
309	20240423	154100	512399070	17990	17990	17990	17990	0
310	20240423	154000	512399070	17990	17990	17990	17990	0
311	20240423	153900	512399070	17990	17990	17990	17990	0
312	20240423	153800	512399070	17990	17990	17990	17990	0
313	20240423	153700	512399070	17990	17990	17990	17990	0
314	20240423	153600	512399070	17990	17990	17990	17990	0
315	20240423	153500	512399070	17990	17990	17990	17990	0
316	20240423	153400	512399070	17990	17990	17990	17990	0
317	20240423	153300	512399070	17990	17990	17990	17990	0
318	20240423	153200	512399070	17990	17990	17990	17990	0
319	20240423	153100	512399070	17990	17990	17990	17990	0
320	20240423	153000	512399070	17990	17990	17990	17990	144
321	20240423	152900	509808510	18000	18000	18000	18000	0
322	20240423	152800	509808510	18000	18000	18000	18000	0
323	20240423	152700	509808510	18000	18000	18000	18000	0
324	20240423	152600	509808510	18000	18000	18000	18000	0
325	20240423	152500	509808510	18000	18000	18000	18000	0
326	20240423	152400	509808510	18000	18000	18000	18000	0
327	20240423	152300	509808510	18000	18000	18000	18000	0
328	20240423	152200	509808510	18000	18000	18000	18000	0
329	20240423	152100	509808510	18000	18000	18000	18000	0
330	20240423	152000	509808510	18000	18000	18000	18000	0
331	20240423	151900	509808510	18000	17990	18000	17990	11
332	20240423	151800	509610600	18000	18000	18000	18000	2
333	20240423	151700	509574600	17990	18000	18000	17990	148
334	20240423	151600	506911870	18000	18000	18000	18000	119
335	20240423	151500	504769870	17990	17990	17990	17990	53
336	20240423	151400	503816400	17990	17990	17990	17990	19
337	20240423	151300	503474590	17990	17940	17990	17940	94
338	20240423	151200	501785100	17930	17930	17930	17930	1
339	20240423	151100	501767170	17930	17950	17950	17930	48
340	20240423	151000	500906310	17950	17960	17960	17950	105
341	20240423	150900	499021430	17970	17980	17980	17970	47
342	20240423	150800	498176620	17980	17990	17990	17980	5
343	20240423	150700	498086710	17980	17990	17990	17980	47
344	20240423	150600	497241410	17990	17960	17990	17960	46
345	20240423	150500	496414330	17960	17960	17960	17960	14
346	20240423	150400	496162890	17970	17980	17980	17970	20
347	20240423	150300	495803420	17980	17990	17990	17980	22
348	20240423	150200	495407750	17980	17980	17980	17980	11
349	20240423	150100	495209970	17980	17990	17990	17980	17
350	20240423	150000	494904160	18010	17990	18010	17990	10
351	20240423	145900	494724140	18000	18000	18050	18000	71
352	20240423	145800	493444110	17990	18000	18000	17990	16
353	20240423	145700	493156150	17990	17990	17990	17990	4
354	20240423	145600	493084190	18000	17990	18000	17980	59
355	20240423	145500	492022430	17980	17980	17980	17980	5
356	20240423	145400	491932530	17980	17970	17990	17970	25
357	20240423	145300	491483060	18000	17980	18000	17970	169
358	20240423	145200	488441330	17980	17980	17980	17980	5
359	20240423	145100	488351430	17980	17980	17980	17980	4
360	20240423	145000	488279510	17990	17980	17990	17980	11
361	20240423	144900	488081670	18000	18000	18000	17980	36
362	20240423	144800	487433750	18000	17990	18000	17990	23
363	20240423	144700	487019920	18000	17990	18000	17990	10
364	20240423	144600	486839960	17990	17980	17990	17980	9
365	20240423	144500	486678090	17980	17980	17980	17980	92
366	20240423	144400	485023930	17980	17980	18000	17980	14
367	20240423	144300	484772130	17980	17980	17990	17980	27
368	20240423	144200	484286570	17990	18000	18000	17980	62
369	20240423	144100	483171340	18000	17980	18000	17980	9
370	20240423	144000	483009460	17990	17980	17990	17980	26
371	20240423	143900	482541840	17980	17980	17980	17970	62
372	20240423	143800	481427130	18000	17990	18000	17970	13
373	20240423	143700	481193210	17950	17980	17980	17950	27
374	20240423	143600	480707900	17980	17910	18010	17910	80
375	20240423	143500	479269110	17930	17890	17930	17890	239
376	20240423	143400	474991970	17890	17880	17890	17880	9
377	20240423	143300	474831040	17890	17890	17910	17890	23
378	20240423	143200	474419340	17880	17890	17890	17880	5
379	20240423	143100	474329930	17880	17880	17880	17880	18
380	20240423	143000	474008090	17880	17880	17880	17880	15
381	20240423	142900	473739890	17880	17880	17880	17880	4
382	20240423	142800	473668370	17880	17870	17880	17870	18
383	20240423	142700	473346580	17860	17860	17860	17860	9
384	20240423	142600	473185840	17860	17860	17860	17860	17
385	20240423	142500	472882220	17870	17870	17870	17870	33
386	20240423	142400	472292510	17860	17860	17860	17860	14
387	20240423	142300	472042470	17860	17860	17860	17860	12
388	20240423	142200	471828150	17870	17890	17890	17870	106
389	20240423	142100	469933500	17880	17880	17880	17880	0
390	20240423	142000	469933500	17880	17890	17890	17880	25
391	20240423	141900	469486290	17890	17890	17900	17890	33
392	20240423	141800	468895900	17890	17890	17890	17890	5
393	20240423	141700	468806450	17890	17890	17890	17890	9
394	20240423	141600	468645440	17890	17890	17890	17890	0
395	20240423	141500	468645440	17890	17900	17910	17890	211
396	20240423	141400	464869100	17900	17900	17900	17900	4
397	20240423	141300	464797500	17900	17900	17900	17900	17
398	20240423	141200	464493200	17910	17910	17910	17910	13
399	20240423	141100	464260370	17910	17910	17910	17910	5
400	20240423	141000	464170820	17910	17910	17920	17910	10
401	20240423	140900	463991700	17910	17910	17910	17900	115
402	20240423	140800	461932660	17920	17920	17920	17920	37
403	20240423	140700	461269620	17930	17920	17930	17920	8
404	20240423	140600	461126250	17920	17920	17920	17920	18
405	20240423	140500	460803690	17920	17920	17920	17920	9
406	20240423	140400	460642410	17920	17920	17920	17920	0
407	20240423	140300	460642410	17920	17920	17920	17920	9
408	20240423	140200	460481130	17930	17930	17930	17930	411
409	20240423	140100	453111900	17930	17930	17930	17930	0
410	20240423	140000	453111900	17930	17930	17930	17930	8
411	20240423	135900	452968460	17940	17940	17940	17930	22
412	20240423	135800	452573830	17940	17940	17940	17940	5
413	20240423	135700	452484130	17940	17950	17950	17940	23
414	20240423	135600	452071480	17950	17970	17970	17950	11
415	20240423	135500	451873950	17970	17980	17980	17960	12
416	20240423	135400	451658350	18000	17960	18000	17960	21
417	20240423	135300	451280830	17960	17940	17960	17930	44
418	20240423	135200	450491200	17940	17940	17940	17940	15
419	20240423	135100	450222100	17940	17940	17940	17940	13
420	20240423	135000	449988880	17930	17950	17950	17930	8
421	20240423	134900	449845360	17950	17950	17950	17950	5
422	20240423	134800	449755610	17950	17950	17950	17950	15
423	20240423	134700	449486360	17950	17950	17950	17950	8
424	20240423	134600	449342760	17950	17950	17950	17950	6
425	20240423	134500	449235060	18000	18000	18000	18000	4
426	20240423	134400	449163060	18020	18000	18020	18000	13
427	20240423	134300	448929040	17980	17950	18030	17950	18
428	20240423	134200	448605430	17950	17950	17950	17950	11
429	20240423	134100	448407980	17950	17950	17950	17950	3
430	20240423	134000	448354130	17950	17930	17950	17930	14
431	20240423	133900	448102910	17940	17940	17940	17940	17
432	20240423	133800	447797930	17950	17960	17960	17940	9
433	20240423	133700	447636410	17950	17940	17950	17940	34
434	20240423	133600	447026160	17940	17940	17940	17940	13
435	20240423	133500	446792940	17950	17950	17950	17950	6
436	20240423	133400	446685240	18000	18000	18000	18000	2
437	20240423	133300	446649240	18000	18000	18000	18000	22
438	20240423	133200	446253240	18000	18000	18000	18000	0
439	20240423	133100	446253240	18000	18000	18000	18000	24
440	20240423	133000	445821240	18010	18000	18010	18000	5
441	20240423	132900	445731230	18020	18020	18020	18020	4
442	20240423	132800	445659150	18020	18050	18050	18000	21
443	20240423	132700	445280660	18020	18020	18020	18020	6
444	20240423	132600	445172540	17980	17960	17980	17960	56
445	20240423	132500	444166410	17950	17950	17950	17950	5
446	20240423	132400	444076660	17950	17960	17960	17950	13
447	20240423	132300	443843220	17950	17950	17950	17950	9
448	20240423	132200	443681670	17950	17930	17950	17930	62
449	20240423	132100	442569540	17930	17930	17930	17930	4
450	20240423	132000	442497820	17930	17930	17930	17930	0
451	20240423	131900	442497820	17930	17950	17950	17930	1205
452	20240423	131800	420879240	17950	17950	17950	17950	17
453	20240423	131700	420574090	17950	17950	17950	17950	0
454	20240423	131600	420574090	17950	17960	17960	17950	26
455	20240423	131500	420107310	17970	17970	17970	17970	0
456	20240423	131400	420107310	17970	17970	17970	17970	7
457	20240423	131300	419981520	17970	17960	17970	17960	9
458	20240423	131200	419819830	17980	17960	17980	17960	8
459	20240423	131100	419676120	17970	17980	17980	17970	12
460	20240423	131000	419460370	18000	18000	18000	18000	131
461	20240423	130900	417102370	18000	18100	18100	18000	26
462	20240423	130800	416633070	18060	18020	18060	18020	80
463	20240423	130700	415188420	18020	18040	18040	18000	28
464	20240423	130600	414683960	18030	18020	18030	18000	12
465	20240423	130500	414467750	18020	18010	18020	18010	55
466	20240423	130400	413476780	18000	17950	18000	17940	472
467	20240423	130300	404982720	17950	17960	17960	17950	7
468	20240423	130200	404857050	17950	17950	17950	17950	4
469	20240423	130100	404785250	17960	17980	17990	17940	28
470	20240423	130000	404282020	18000	18000	18000	18000	8
471	20240423	125900	404138020	18000	18000	18000	18000	23
472	20240423	125800	403724020	18000	18000	18000	18000	80
473	20240423	125700	402284020	18000	18000	18000	18000	18
474	20240423	125600	401960020	18040	18030	18040	18030	12
475	20240423	125500	401743590	18020	18020	18020	18020	9
476	20240423	125400	401581410	18020	18050	18060	18000	41
477	20240423	125300	400841740	18050	18020	18050	18020	17
478	20240423	125200	400535350	18010	18000	18010	18000	43
479	20240423	125100	399761090	17990	17980	18000	17980	9
480	20240423	125000	399599200	17960	17960	17980	17960	10
481	20240423	124900	399419520	17950	17980	17980	17930	6
482	20240423	124800	399311830	18000	18000	18000	18000	6
483	20240423	124700	399203830	18000	18000	18000	18000	18
484	20240423	124600	398879830	18000	18000	18000	18000	0
485	20240423	124500	398879830	18000	17990	18000	17990	39
486	20240423	124400	398178080	17990	17950	17990	17950	207
487	20240423	124300	394454960	17950	17940	17950	17940	224
488	20240423	124200	390436230	17930	17940	17940	17930	32
489	20240423	124100	389862190	17950	17950	17950	17950	5
490	20240423	124000	389772440	17940	17940	17940	17940	16
491	20240423	123900	389485400	17940	17940	17940	17940	4
492	20240423	123800	389413640	17940	17930	17950	17930	48
493	20240423	123700	388552710	17920	17920	17920	17920	16
494	20240423	123600	388265990	17920	17920	17920	17920	14
495	20240423	123500	388015110	17920	17920	17920	17920	11
496	20240423	123400	387817990	17920	17920	17920	17920	0
497	20240423	123300	387817990	17920	17950	17950	17920	14
498	20240423	123200	387566810	17950	17960	17960	17950	146
499	20240423	123100	384946100	17950	17950	17950	17950	0
500	20240423	123000	384946100	17950	17960	17960	17950	35
501	20240423	122900	384317780	17960	17950	17960	17950	6
502	20240423	122800	384210070	17950	17950	17950	17950	8
503	20240423	122700	384066470	17950	17950	17950	17950	5
504	20240423	122600	383976720	17950	17950	17950	17950	54
505	20240423	122500	383007420	17950	18000	18000	17950	33
506	20240423	122400	382413780	18030	18050	18050	18030	355
507	20240423	122300	376006890	18050	18050	18050	18050	24
508	20240423	122200	375573690	18050	18050	18050	18050	4
509	20240423	122100	375501490	18050	18050	18050	18050	5
510	20240423	122000	375411240	18050	18050	18050	18050	68
511	20240423	121900	374183840	18050	18050	18050	18050	23
512	20240423	121800	373768690	18050	18050	18050	18050	8
513	20240423	121700	373624290	18050	18050	18050	18050	5
514	20240423	121600	373534040	18050	18050	18050	18050	18
515	20240423	121500	373209140	18050	18050	18050	18050	8
516	20240423	121400	373064740	18050	18050	18050	18050	5
517	20240423	121300	372974490	18050	18050	18050	18050	30
518	20240423	121200	372432990	18050	18050	18050	18050	0
519	20240423	121100	372432990	18050	18050	18050	18050	8
520	20240423	121000	372288590	18060	18050	18060	18050	275
521	20240423	120900	367324830	18060	18070	18150	18060	794
522	20240423	120800	352930590	18150	18050	18150	18050	1126
523	20240423	120700	332529670	18050	18050	18050	18050	18
524	20240423	120600	332204770	18040	18050	18050	18040	20
525	20240423	120500	331843810	18060	18050	18060	18050	46
526	20240423	120400	331013090	18050	18060	18060	18050	46
527	20240423	120300	330182420	18060	18060	18060	18060	18
528	20240423	120200	329857340	18060	18050	18060	18050	51
529	20240423	120100	328936420	18060	18060	18060	18060	9
530	20240423	120000	328773880	18050	18050	18050	18050	2
531	20240423	115900	328737780	18050	18060	18060	18050	223
532	20240423	115800	324710420	18050	18050	18050	18050	32
533	20240423	115700	324132820	18050	18050	18050	18050	15
534	20240423	115600	323862070	18050	18050	18050	18050	79
535	20240423	115500	322436120	18060	18050	18060	18050	7
536	20240423	115400	322309760	18050	18060	18060	18050	10
537	20240423	115300	322129250	18050	18050	18050	18050	4
538	20240423	115200	322057050	18050	18050	18050	18040	22
539	20240423	115100	321660080	18070	18070	18070	18070	3
540	20240423	115000	321605870	18080	18080	18080	18080	61
541	20240423	114900	320502990	18080	18090	18100	18080	16
542	20240423	114800	320213560	18090	18080	18090	18080	10
543	20240423	114700	320032710	18080	18060	18080	18060	128
544	20240423	114600	317719450	18040	18030	18040	18030	28
545	20240423	114500	317214550	18020	18020	18020	18020	13
546	20240423	114400	316980290	18010	18000	18010	18000	13
547	20240423	114300	316746200	18000	17990	18000	17990	5
548	20240423	114200	316656240	18000	17970	18000	17970	42
549	20240423	114100	315900700	17970	17930	17970	17930	25
550	20240423	114000	315452100	17930	17930	17930	17930	0
551	20240423	113900	315452100	17930	17920	17930	17920	52
552	20240423	113800	314519920	17920	17920	17920	17920	22
553	20240423	113700	314125680	17910	17910	17910	17910	48
554	20240423	113600	313266000	17920	17910	17930	17910	10
555	20240423	113500	313086820	17920	17920	17920	17920	11
556	20240423	113400	312889700	17920	17930	17930	17920	6
557	20240423	113300	312782160	17930	17920	17930	17920	17
558	20240423	113200	312477510	17930	17950	17950	17930	6
559	20240423	113100	312369850	17960	17980	17980	17960	5
560	20240423	113000	312279990	17980	17980	17980	17980	5
561	20240423	112900	312190090	17980	17980	17980	17980	4
562	20240423	112800	312118170	17980	17990	17990	17980	5
563	20240423	112700	312028230	17980	17990	17990	17980	56
564	20240423	112600	311020830	18000	17990	18000	17990	5
565	20240423	112500	310930870	18000	18000	18000	18000	7
566	20240423	112400	310804870	18000	18000	18000	18000	9
567	20240423	112300	310642870	18000	18000	18000	18000	14
568	20240423	112200	310390870	17990	17990	17990	17990	16
569	20240423	112100	310103030	17990	17970	18000	17970	206
570	20240423	112000	306395340	17960	17960	17980	17960	29
571	20240423	111900	305874410	17950	17920	17950	17920	59
572	20240423	111800	304815630	17930	17920	17930	17920	27
573	20240423	111700	304331760	17910	17920	17920	17910	11
574	20240423	111600	304134730	17910	17910	17910	17910	14
575	20240423	111500	303883990	17910	17900	17910	17900	13
576	20240423	111400	303651250	17900	17910	17910	17900	23
577	20240423	111300	303239530	17910	17910	17910	17910	14
578	20240423	111200	302988790	17900	17900	17900	17900	8
579	20240423	111100	302845590	17900	17900	17900	17900	12
580	20240423	111000	302630790	17900	17900	17900	17900	21
581	20240423	110900	302254890	17900	17900	17900	17900	4
582	20240423	110800	302183290	17910	17910	17910	17910	12
583	20240423	110700	301968370	17910	17910	17910	17910	9
584	20240423	110600	301807180	17910	17910	17910	17910	0
585	20240423	110500	301807180	17910	17910	17920	17910	22
586	20240423	110400	301413030	17920	17920	17920	17920	71
587	20240423	110300	300140710	17920	17920	17920	17920	8
588	20240423	110200	299997350	17940	17940	17940	17940	21
589	20240423	110100	299620610	17950	17950	17950	17940	27
590	20240423	110000	299136110	17950	17940	17950	17940	16
591	20240423	105900	298848990	17940	17940	17940	17940	24
592	20240423	105800	298418430	17940	17940	17940	17940	13
593	20240423	105700	298185210	17940	17950	17950	17940	48
594	20240423	105600	297324080	17940	17940	17940	17940	0
595	20240423	105500	297324080	17940	17940	17940	17940	22
596	20240423	105400	296929400	17920	17920	17920	17920	0
597	20240423	105300	296929400	17920	17930	17950	17920	62
598	20240423	105200	295817560	17970	17950	17970	17930	20
599	20240423	105100	295458340	17960	17940	17980	17940	60
600	20240423	105000	294380530	17930	17930	17940	17930	27
601	20240423	104900	293896410	17930	17930	17930	17930	0
602	20240423	104800	293896410	17930	17930	17940	17930	12
603	20240423	104700	293681170	17930	17930	17940	17930	35
604	20240423	104600	293053580	17930	17930	17930	17930	8
605	20240423	104500	292910140	17940	17930	17940	17930	7
606	20240423	104400	292784600	17930	17930	17930	17930	16
607	20240423	104300	292497720	17930	17930	17930	17930	4
608	20240423	104200	292426000	17930	17930	17930	17930	0
609	20240423	104100	292426000	17930	17950	17950	17930	9
610	20240423	104000	292264490	17930	17930	17930	17930	4
611	20240423	103900	292192770	17950	17950	17950	17950	1
612	20240423	103800	292174820	17950	17970	17970	17950	17
613	20240423	103700	291869430	17980	17970	17980	17970	167
614	20240423	103600	288868280	17970	17970	17970	17970	21
615	20240423	103500	288490910	17970	17970	17970	17970	3
616	20240423	103400	288437000	17970	17970	17980	17970	15
617	20240423	103300	288167400	17970	17970	17970	17970	17
618	20240423	103200	287861910	18000	18000	18000	18000	47
619	20240423	103100	287015910	18000	18000	18000	18000	8
620	20240423	103000	286871910	17990	17990	18000	17990	34
621	20240423	102900	286260230	17990	18000	18000	17990	9
622	20240423	102800	286098250	17990	18000	18000	17990	17
623	20240423	102700	285792390	17990	17990	17990	17990	12
624	20240423	102600	285576510	18000	18000	18000	17990	13
625	20240423	102500	285342600	17990	17990	17990	17990	5
626	20240423	102400	285252650	17990	17990	17990	17990	17
627	20240423	102300	284946820	17990	18000	18000	17990	21
628	20240423	102200	284569020	18000	18000	18000	18000	4
629	20240423	102100	284497020	17990	18000	18000	17990	8
630	20240423	102000	284353060	17990	17990	17990	17990	15
631	20240423	101900	284083210	18000	17950	18000	17950	38
632	20240423	101800	283400550	18030	17960	18030	17950	123
633	20240423	101700	281184560	17980	17970	17980	17970	5
634	20240423	101600	281094700	17970	17960	17970	17960	20
635	20240423	101500	280735490	17980	17940	17980	17940	81
636	20240423	101400	279280850	17930	17910	17930	17910	55
637	20240423	101300	278295020	17910	17910	17910	17910	38
638	20240423	101200	277614440	17910	17920	17920	17910	5
639	20240423	101100	277524860	17920	17920	17920	17910	7
640	20240423	101000	277399460	17910	17910	17910	17910	5
641	20240423	100900	277309910	17910	17930	17930	17910	26
642	20240423	100800	276844030	17910	17910	17910	17910	106
643	20240423	100700	274945570	17900	17930	17930	17900	107
644	20240423	100600	273029020	17940	17950	17950	17940	34
645	20240423	100500	272419020	17960	17960	17960	17960	136
646	20240423	100400	269976460	17950	17980	17980	17950	147
647	20240423	100300	267335350	17980	18020	18020	17980	1170
648	20240423	100200	246271900	18020	18020	18020	18020	8
649	20240423	100100	246127740	18020	18010	18020	18010	79
650	20240423	100000	244704300	18010	18010	18010	18010	7
651	20240423	095900	244578230	18010	18010	18010	18010	23
652	20240423	095800	244164000	18020	18020	18020	18020	3
653	20240423	095700	244109940	18010	18010	18010	18010	8
654	20240423	095600	243965860	18020	18030	18050	18020	225
655	20240423	095500	239905430	18030	18010	18030	18010	51
656	20240423	095400	238986040	18010	17990	18010	17990	10
657	20240423	095300	238806050	17990	17990	17990	17990	195
658	20240423	095200	235298000	17980	17980	17990	17980	29
659	20240423	095100	234776450	17980	17980	17980	17980	5
660	20240423	095000	234686550	17980	17980	17980	17980	4
661	20240423	094900	234614630	17990	17970	17990	17970	19
662	20240423	094800	234272840	17970	17960	17980	17960	229
663	20240423	094700	230157510	17950	17940	17950	17940	42
664	20240423	094600	229403620	17940	17950	17950	17940	24
665	20240423	094500	228972850	17950	17960	17980	17950	37
666	20240423	094400	228308250	17950	17960	17980	17940	266
667	20240423	094300	223530990	17980	17980	17980	17980	3
668	20240423	094200	223477050	17980	18010	18010	17940	1460
669	20240423	094100	197212710	18020	18020	18020	18020	7
670	20240423	094000	197086570	18030	18070	18070	18030	1027
671	20240423	093900	178550740	18070	18100	18100	18050	1109
672	20240423	093800	158513680	18110	18110	18110	18110	61
673	20240423	093700	157408970	18130	18130	18130	18130	2
674	20240423	093600	157372710	18140	18140	18140	18140	0
675	20240423	093500	157372710	18140	18150	18150	18140	21
676	20240423	093400	156991580	18190	18190	18190	18170	346
677	20240423	093300	150698440	18210	18190	18210	18190	3
678	20240423	093200	150643830	18210	18190	18210	18190	25
679	20240423	093100	150188890	18190	18190	18200	18170	44
680	20240423	093000	149388940	18190	18190	18200	18190	22
681	20240423	092900	148988690	18170	18150	18170	18150	72
682	20240423	092800	147680980	18160	18160	18160	18140	41
683	20240423	092700	146936810	18190	18140	18190	18140	10
684	20240423	092600	146754960	18190	18170	18190	18170	42
685	20240423	092500	145991220	18170	18140	18170	18130	205
686	20240423	092400	142272030	18130	18180	18180	18130	806
687	20240423	092300	127634940	18200	18200	18200	18200	12
688	20240423	092200	127416540	18190	18230	18230	18190	388
689	20240423	092100	120350400	18300	18230	18300	18230	170
690	20240423	092000	117241000	18230	18210	18230	18210	98
691	20240423	091900	115455260	18210	18210	18210	18190	158
692	20240423	091800	112580620	18210	18190	18210	18190	311
693	20240423	091700	106917630	18190	18270	18310	18190	1509
694	20240423	091600	79328090	18250	18200	18250	18200	613
695	20240423	091500	68164780	18230	18150	18230	18150	492
696	20240423	091400	59216680	18130	18130	18130	18090	794
697	20240423	091300	44843540	18110	18090	18110	18070	258
698	20240423	091200	40176050	18090	18070	18090	18070	192
699	20240423	091100	36706350	18070	18040	18070	18040	116
700	20240423	091000	34612110	18040	18030	18040	17980	28
701	20240423	090900	34107470	18030	17990	18030	17990	146
702	20240423	090800	31477870	17990	17970	18010	17970	939
703	20240423	090700	14577110	17950	17890	17950	17890	439
704	20240423	090600	6715340	17890	17890	17890	17890	10
705	20240423	090500	6536440	17870	17800	17870	17800	193
706	20240423	090400	3094020	17790	17790	17790	17790	16
707	20240423	090300	2809380	17790	17790	17790	17790	126
708	20240423	090200	567840	17790	17700	17790	17700	12
709	20240423	090100	354450	17790	17790	17790	17790	0
710	20240423	090000	354450	17790	17700	17790	17700	20