KissMeData/267850/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	205800	243532770	15580	15580	15580	15580	129
3	20240423	205700	243532770	15580	15580	15580	15580	0
4	20240423	205600	243532770	15580	15580	15580	15580	0
5	20240423	205500	243532770	15580	15580	15580	15580	0
6	20240423	205400	243532770	15580	15580	15580	15580	0
7	20240423	205300	243532770	15580	15580	15580	15580	0
8	20240423	205200	243532770	15580	15580	15580	15580	0
9	20240423	205100	243532770	15580	15580	15580	15580	0
10	20240423	205000	243532770	15580	15580	15580	15580	0
11	20240423	204900	243532770	15580	15580	15580	15580	0
12	20240423	204800	243532770	15580	15580	15580	15580	0
13	20240423	204700	243532770	15580	15580	15580	15580	0
14	20240423	204600	243532770	15580	15580	15580	15580	0
15	20240423	204500	243532770	15580	15580	15580	15580	0
16	20240423	204400	243532770	15580	15580	15580	15580	0
17	20240423	204300	243532770	15580	15580	15580	15580	0
18	20240423	204200	243532770	15580	15580	15580	15580	0
19	20240423	204100	243532770	15580	15580	15580	15580	0
20	20240423	204000	243532770	15580	15580	15580	15580	0
21	20240423	203900	243532770	15580	15580	15580	15580	0
22	20240423	203800	243532770	15580	15580	15580	15580	0
23	20240423	203700	243532770	15580	15580	15580	15580	0
24	20240423	203600	243532770	15580	15580	15580	15580	0
25	20240423	203500	243532770	15580	15580	15580	15580	0
26	20240423	203400	243532770	15580	15580	15580	15580	0
27	20240423	203300	243532770	15580	15580	15580	15580	0
28	20240423	203200	243532770	15580	15580	15580	15580	0
29	20240423	203100	243532770	15580	15580	15580	15580	0
30	20240423	203000	243532770	15580	15580	15580	15580	0
31	20240423	202900	243532770	15580	15580	15580	15580	0
32	20240423	202800	243532770	15580	15580	15580	15580	129
33	20240423	202700	243532770	15580	15580	15580	15580	0
34	20240423	202600	243532770	15580	15580	15580	15580	0
35	20240423	202500	243532770	15580	15580	15580	15580	0
36	20240423	202400	243532770	15580	15580	15580	15580	0
37	20240423	202300	243532770	15580	15580	15580	15580	0
38	20240423	202200	243532770	15580	15580	15580	15580	0
39	20240423	202100	243532770	15580	15580	15580	15580	0
40	20240423	202000	243532770	15580	15580	15580	15580	0
41	20240423	201900	243532770	15580	15580	15580	15580	0
42	20240423	201800	243532770	15580	15580	15580	15580	0
43	20240423	201700	243532770	15580	15580	15580	15580	0
44	20240423	201600	243532770	15580	15580	15580	15580	0
45	20240423	201500	243532770	15580	15580	15580	15580	0
46	20240423	201400	243532770	15580	15580	15580	15580	0
47	20240423	201300	243532770	15580	15580	15580	15580	0
48	20240423	201200	243532770	15580	15580	15580	15580	0
49	20240423	201100	243532770	15580	15580	15580	15580	0
50	20240423	201000	243532770	15580	15580	15580	15580	0
51	20240423	200900	243532770	15580	15580	15580	15580	0
52	20240423	200800	243532770	15580	15580	15580	15580	0
53	20240423	200700	243532770	15580	15580	15580	15580	0
54	20240423	200600	243532770	15580	15580	15580	15580	0
55	20240423	200500	243532770	15580	15580	15580	15580	0
56	20240423	200400	243532770	15580	15580	15580	15580	0
57	20240423	200300	243532770	15580	15580	15580	15580	0
58	20240423	200200	243532770	15580	15580	15580	15580	0
59	20240423	200100	243532770	15580	15580	15580	15580	0
60	20240423	200000	243532770	15580	15580	15580	15580	0
61	20240423	195900	243532770	15580	15580	15580	15580	0
62	20240423	195800	243532770	15580	15580	15580	15580	129
63	20240423	195700	243532770	15580	15580	15580	15580	0
64	20240423	195600	243532770	15580	15580	15580	15580	0
65	20240423	195500	243532770	15580	15580	15580	15580	0
66	20240423	195400	243532770	15580	15580	15580	15580	0
67	20240423	195300	243532770	15580	15580	15580	15580	0
68	20240423	195200	243532770	15580	15580	15580	15580	0
69	20240423	195100	243532770	15580	15580	15580	15580	0
70	20240423	195000	243532770	15580	15580	15580	15580	0
71	20240423	194900	243532770	15580	15580	15580	15580	0
72	20240423	194800	243532770	15580	15580	15580	15580	0
73	20240423	194700	243532770	15580	15580	15580	15580	0
74	20240423	194600	243532770	15580	15580	15580	15580	0
75	20240423	194500	243532770	15580	15580	15580	15580	0
76	20240423	194400	243532770	15580	15580	15580	15580	0
77	20240423	194300	243532770	15580	15580	15580	15580	0
78	20240423	194200	243532770	15580	15580	15580	15580	0
79	20240423	194100	243532770	15580	15580	15580	15580	0
80	20240423	194000	243532770	15580	15580	15580	15580	0
81	20240423	193900	243532770	15580	15580	15580	15580	0
82	20240423	193800	243532770	15580	15580	15580	15580	0
83	20240423	193700	243532770	15580	15580	15580	15580	0
84	20240423	193600	243532770	15580	15580	15580	15580	0
85	20240423	193500	243532770	15580	15580	15580	15580	0
86	20240423	193400	243532770	15580	15580	15580	15580	0
87	20240423	193300	243532770	15580	15580	15580	15580	0
88	20240423	193200	243532770	15580	15580	15580	15580	0
89	20240423	193100	243532770	15580	15580	15580	15580	0
90	20240423	193000	243532770	15580	15580	15580	15580	0
91	20240423	192900	243532770	15580	15580	15580	15580	0
92	20240423	192800	243532770	15580	15580	15580	15580	129
93	20240423	192700	243532770	15580	15580	15580	15580	0
94	20240423	192600	243532770	15580	15580	15580	15580	0
95	20240423	192500	243532770	15580	15580	15580	15580	0
96	20240423	192400	243532770	15580	15580	15580	15580	0
97	20240423	192300	243532770	15580	15580	15580	15580	0
98	20240423	192200	243532770	15580	15580	15580	15580	0
99	20240423	192100	243532770	15580	15580	15580	15580	0
100	20240423	192000	243532770	15580	15580	15580	15580	0
101	20240423	191900	243532770	15580	15580	15580	15580	0
102	20240423	191800	243532770	15580	15580	15580	15580	0
103	20240423	191700	243532770	15580	15580	15580	15580	0
104	20240423	191600	243532770	15580	15580	15580	15580	0
105	20240423	191500	243532770	15580	15580	15580	15580	0
106	20240423	191400	243532770	15580	15580	15580	15580	0
107	20240423	191300	243532770	15580	15580	15580	15580	0
108	20240423	191200	243532770	15580	15580	15580	15580	0
109	20240423	191100	243532770	15580	15580	15580	15580	0
110	20240423	191000	243532770	15580	15580	15580	15580	0
111	20240423	190900	243532770	15580	15580	15580	15580	0
112	20240423	190800	243532770	15580	15580	15580	15580	0
113	20240423	190700	243532770	15580	15580	15580	15580	0
114	20240423	190600	243532770	15580	15580	15580	15580	0
115	20240423	190500	243532770	15580	15580	15580	15580	0
116	20240423	190400	243532770	15580	15580	15580	15580	0
117	20240423	190300	243532770	15580	15580	15580	15580	0
118	20240423	190200	243532770	15580	15580	15580	15580	0
119	20240423	190100	243532770	15580	15580	15580	15580	0
120	20240423	190000	243532770	15580	15580	15580	15580	0
121	20240423	185900	243532770	15580	15580	15580	15580	0
122	20240423	185800	243532770	15580	15580	15580	15580	129
123	20240423	185700	243532770	15580	15580	15580	15580	0
124	20240423	185600	243532770	15580	15580	15580	15580	0
125	20240423	185500	243532770	15580	15580	15580	15580	0
126	20240423	185400	243532770	15580	15580	15580	15580	0
127	20240423	185300	243532770	15580	15580	15580	15580	0
128	20240423	185200	243532770	15580	15580	15580	15580	0
129	20240423	185100	243532770	15580	15580	15580	15580	0
130	20240423	185000	243532770	15580	15580	15580	15580	0
131	20240423	184900	243532770	15580	15580	15580	15580	0
132	20240423	184800	243532770	15580	15580	15580	15580	0
133	20240423	184700	243532770	15580	15580	15580	15580	0
134	20240423	184600	243532770	15580	15580	15580	15580	0
135	20240423	184500	243532770	15580	15580	15580	15580	0
136	20240423	184400	243532770	15580	15580	15580	15580	0
137	20240423	184300	243532770	15580	15580	15580	15580	0
138	20240423	184200	243532770	15580	15580	15580	15580	0
139	20240423	184100	243532770	15580	15580	15580	15580	0
140	20240423	184000	243532770	15580	15580	15580	15580	0
141	20240423	183900	243532770	15580	15580	15580	15580	0
142	20240423	183800	243532770	15580	15580	15580	15580	0
143	20240423	183700	243532770	15580	15580	15580	15580	0
144	20240423	183600	243532770	15580	15580	15580	15580	0
145	20240423	183500	243532770	15580	15580	15580	15580	0
146	20240423	183400	243532770	15580	15580	15580	15580	0
147	20240423	183300	243532770	15580	15580	15580	15580	0
148	20240423	183200	243532770	15580	15580	15580	15580	0
149	20240423	183100	243532770	15580	15580	15580	15580	0
150	20240423	183000	243532770	15580	15580	15580	15580	0
151	20240423	182900	243532770	15580	15580	15580	15580	0
152	20240423	182800	243532770	15580	15580	15580	15580	129
153	20240423	182700	243532770	15580	15580	15580	15580	0
154	20240423	182600	243532770	15580	15580	15580	15580	0
155	20240423	182500	243532770	15580	15580	15580	15580	0
156	20240423	182400	243532770	15580	15580	15580	15580	0
157	20240423	182300	243532770	15580	15580	15580	15580	0
158	20240423	182200	243532770	15580	15580	15580	15580	0
159	20240423	182100	243532770	15580	15580	15580	15580	0
160	20240423	182000	243532770	15580	15580	15580	15580	0
161	20240423	181900	243532770	15580	15580	15580	15580	0
162	20240423	181800	243532770	15580	15580	15580	15580	0
163	20240423	181700	243532770	15580	15580	15580	15580	0
164	20240423	181600	243532770	15580	15580	15580	15580	0
165	20240423	181500	243532770	15580	15580	15580	15580	0
166	20240423	181400	243532770	15580	15580	15580	15580	0
167	20240423	181300	243532770	15580	15580	15580	15580	0
168	20240423	181200	243532770	15580	15580	15580	15580	0
169	20240423	181100	243532770	15580	15580	15580	15580	0
170	20240423	181000	243532770	15580	15580	15580	15580	0
171	20240423	180900	243532770	15580	15580	15580	15580	0
172	20240423	180800	243532770	15580	15580	15580	15580	0
173	20240423	180700	243532770	15580	15580	15580	15580	0
174	20240423	180600	243532770	15580	15580	15580	15580	0
175	20240423	180500	243532770	15580	15580	15580	15580	0
176	20240423	180400	243532770	15580	15580	15580	15580	0
177	20240423	180300	243532770	15580	15580	15580	15580	0
178	20240423	180200	243532770	15580	15580	15580	15580	0
179	20240423	180100	243532770	15580	15580	15580	15580	0
180	20240423	180000	243532770	15580	15580	15580	15580	0
181	20240423	175900	243532770	15580	15580	15580	15580	0
182	20240423	175800	243532770	15580	15580	15580	15580	129
183	20240423	175700	243532770	15580	15580	15580	15580	0
184	20240423	175600	243532770	15580	15580	15580	15580	0
185	20240423	175500	243532770	15580	15580	15580	15580	0
186	20240423	175400	243532770	15580	15580	15580	15580	0
187	20240423	175300	243532770	15580	15580	15580	15580	0
188	20240423	175200	243532770	15580	15580	15580	15580	0
189	20240423	175100	243532770	15580	15580	15580	15580	0
190	20240423	175000	243532770	15580	15580	15580	15580	0
191	20240423	174900	243532770	15580	15580	15580	15580	0
192	20240423	174800	243532770	15580	15580	15580	15580	0
193	20240423	174700	243532770	15580	15580	15580	15580	0
194	20240423	174600	243532770	15580	15580	15580	15580	0
195	20240423	174500	243532770	15580	15580	15580	15580	0
196	20240423	174400	243532770	15580	15580	15580	15580	0
197	20240423	174300	243532770	15580	15580	15580	15580	0
198	20240423	174200	243532770	15580	15580	15580	15580	0
199	20240423	174100	243532770	15580	15580	15580	15580	0
200	20240423	174000	243532770	15580	15580	15580	15580	0
201	20240423	173900	243532770	15580	15580	15580	15580	0
202	20240423	173800	243532770	15580	15580	15580	15580	0
203	20240423	173700	243532770	15580	15580	15580	15580	0
204	20240423	173600	243532770	15580	15580	15580	15580	0
205	20240423	173500	243532770	15580	15580	15580	15580	0
206	20240423	173400	243532770	15580	15580	15580	15580	0
207	20240423	173300	243532770	15580	15580	15580	15580	0
208	20240423	173200	243532770	15580	15580	15580	15580	0
209	20240423	173100	243532770	15580	15580	15580	15580	0
210	20240423	173000	243532770	15580	15580	15580	15580	0
211	20240423	172900	243532770	15580	15580	15580	15580	0
212	20240423	172800	243532770	15580	15580	15580	15580	129
213	20240423	172700	243532770	15580	15580	15580	15580	0
214	20240423	172600	243532770	15580	15580	15580	15580	0
215	20240423	172500	243532770	15580	15580	15580	15580	0
216	20240423	172400	243532770	15580	15580	15580	15580	0
217	20240423	172300	243532770	15580	15580	15580	15580	0
218	20240423	172200	243532770	15580	15580	15580	15580	0
219	20240423	172100	243532770	15580	15580	15580	15580	0
220	20240423	172000	243532770	15580	15580	15580	15580	0
221	20240423	171900	243532770	15580	15580	15580	15580	0
222	20240423	171800	243532770	15580	15580	15580	15580	0
223	20240423	171700	243532770	15580	15580	15580	15580	0
224	20240423	171600	243532770	15580	15580	15580	15580	0
225	20240423	171500	243532770	15580	15580	15580	15580	0
226	20240423	171400	243532770	15580	15580	15580	15580	0
227	20240423	171300	243532770	15580	15580	15580	15580	0
228	20240423	171200	243532770	15580	15580	15580	15580	0
229	20240423	171100	243532770	15580	15580	15580	15580	0
230	20240423	171000	243532770	15580	15580	15580	15580	0
231	20240423	170900	243532770	15580	15580	15580	15580	0
232	20240423	170800	243532770	15580	15580	15580	15580	0
233	20240423	170700	243532770	15580	15580	15580	15580	0
234	20240423	170600	243532770	15580	15580	15580	15580	0
235	20240423	170500	243532770	15580	15580	15580	15580	0
236	20240423	170400	243532770	15580	15580	15580	15580	0
237	20240423	170300	243532770	15580	15580	15580	15580	0
238	20240423	170200	243532770	15580	15580	15580	15580	0
239	20240423	170100	243532770	15580	15580	15580	15580	0
240	20240423	170000	243532770	15580	15580	15580	15580	0
241	20240423	165900	243532770	15580	15580	15580	15580	0
242	20240423	165800	243532770	15580	15580	15580	15580	129
243	20240423	165700	243532770	15580	15580	15580	15580	0
244	20240423	165600	243532770	15580	15580	15580	15580	0
245	20240423	165500	243532770	15580	15580	15580	15580	0
246	20240423	165400	243532770	15580	15580	15580	15580	0
247	20240423	165300	243532770	15580	15580	15580	15580	0
248	20240423	165200	243532770	15580	15580	15580	15580	0
249	20240423	165100	243532770	15580	15580	15580	15580	0
250	20240423	165000	243532770	15580	15580	15580	15580	0
251	20240423	164900	243532770	15580	15580	15580	15580	0
252	20240423	164800	243532770	15580	15580	15580	15580	0
253	20240423	164700	243532770	15580	15580	15580	15580	0
254	20240423	164600	243532770	15580	15580	15580	15580	0
255	20240423	164500	243532770	15580	15580	15580	15580	0
256	20240423	164400	243532770	15580	15580	15580	15580	0
257	20240423	164300	243532770	15580	15580	15580	15580	0
258	20240423	164200	243532770	15580	15580	15580	15580	0
259	20240423	164100	243532770	15580	15580	15580	15580	0
260	20240423	164000	243532770	15580	15580	15580	15580	0
261	20240423	163900	243532770	15580	15580	15580	15580	0
262	20240423	163800	243532770	15580	15580	15580	15580	0
263	20240423	163700	243532770	15580	15580	15580	15580	0
264	20240423	163600	243532770	15580	15580	15580	15580	0
265	20240423	163500	243532770	15580	15580	15580	15580	0
266	20240423	163400	243532770	15580	15580	15580	15580	0
267	20240423	163300	243532770	15580	15580	15580	15580	0
268	20240423	163200	243532770	15580	15580	15580	15580	0
269	20240423	163100	243532770	15580	15580	15580	15580	0
270	20240423	163000	243532770	15580	15580	15580	15580	0
271	20240423	162900	243532770	15580	15580	15580	15580	0
272	20240423	162800	243532770	15580	15580	15580	15580	129
273	20240423	162700	243532770	15580	15580	15580	15580	0
274	20240423	162600	243532770	15580	15580	15580	15580	0
275	20240423	162500	243532770	15580	15580	15580	15580	0
276	20240423	162400	243532770	15580	15580	15580	15580	0
277	20240423	162300	243532770	15580	15580	15580	15580	0
278	20240423	162200	243532770	15580	15580	15580	15580	0
279	20240423	162100	243532770	15580	15580	15580	15580	0
280	20240423	162000	243532770	15580	15580	15580	15580	0
281	20240423	161900	243532770	15580	15580	15580	15580	0
282	20240423	161800	243532770	15580	15580	15580	15580	0
283	20240423	161700	243532770	15580	15580	15580	15580	0
284	20240423	161600	243532770	15580	15580	15580	15580	0
285	20240423	161500	243532770	15580	15580	15580	15580	0
286	20240423	161400	243532770	15580	15580	15580	15580	0
287	20240423	161300	243532770	15580	15580	15580	15580	0
288	20240423	161200	243532770	15580	15580	15580	15580	0
289	20240423	161100	243532770	15580	15580	15580	15580	0
290	20240423	161000	243532770	15580	15580	15580	15580	0
291	20240423	160900	243532770	15580	15580	15580	15580	0
292	20240423	160800	243532770	15580	15580	15580	15580	0
293	20240423	160700	243532770	15580	15580	15580	15580	0
294	20240423	160600	243532770	15580	15580	15580	15580	0
295	20240423	160500	243532770	15580	15580	15580	15580	0
296	20240423	160400	243532770	15580	15580	15580	15580	0
297	20240423	160300	243532770	15580	15580	15580	15580	0
298	20240423	160200	243532770	15580	15580	15580	15580	0
299	20240423	160100	243532770	15580	15580	15580	15580	0
300	20240423	160000	243532770	15580	15580	15580	15580	0
301	20240423	155900	243532770	15580	15580	15580	15580	0
302	20240423	155800	243532770	15580	15580	15580	15580	129
303	20240423	155700	243532770	15580	15580	15580	15580	0
304	20240423	155600	243532770	15580	15580	15580	15580	0
305	20240423	155500	243532770	15580	15580	15580	15580	0
306	20240423	155400	243532770	15580	15580	15580	15580	0
307	20240423	155300	243532770	15580	15580	15580	15580	0
308	20240423	155200	243532770	15580	15580	15580	15580	0
309	20240423	155100	243532770	15580	15580	15580	15580	0
310	20240423	155000	243532770	15580	15580	15580	15580	0
311	20240423	154900	243532770	15580	15580	15580	15580	0
312	20240423	154800	243532770	15580	15580	15580	15580	0
313	20240423	154700	243532770	15580	15580	15580	15580	0
314	20240423	154600	243532770	15580	15580	15580	15580	0
315	20240423	154500	243532770	15580	15580	15580	15580	0
316	20240423	154400	243532770	15580	15580	15580	15580	0
317	20240423	154300	243532770	15580	15580	15580	15580	0
318	20240423	154200	243532770	15580	15580	15580	15580	0
319	20240423	154100	243532770	15580	15580	15580	15580	0
320	20240423	154000	243532770	15580	15580	15580	15580	0
321	20240423	153900	243532770	15580	15580	15580	15580	0
322	20240423	153800	243532770	15580	15580	15580	15580	0
323	20240423	153700	243532770	15580	15580	15580	15580	0
324	20240423	153600	243532770	15580	15580	15580	15580	0
325	20240423	153500	243532770	15580	15580	15580	15580	0
326	20240423	153400	243532770	15580	15580	15580	15580	0
327	20240423	153300	243532770	15580	15580	15580	15580	0
328	20240423	153200	243532770	15580	15580	15580	15580	0
329	20240423	153100	243532770	15580	15580	15580	15580	0
330	20240423	153000	243532770	15580	15580	15580	15580	129
331	20240423	152900	241522950	15580	15580	15580	15580	0
332	20240423	152800	241522950	15580	15580	15580	15580	0
333	20240423	152700	241522950	15580	15580	15580	15580	0
334	20240423	152600	241522950	15580	15580	15580	15580	0
335	20240423	152500	241522950	15580	15580	15580	15580	0
336	20240423	152400	241522950	15580	15580	15580	15580	0
337	20240423	152300	241522950	15580	15580	15580	15580	0
338	20240423	152200	241522950	15580	15580	15580	15580	0
339	20240423	152100	241522950	15580	15580	15580	15580	0
340	20240423	152000	241522950	15580	15580	15580	15580	0
341	20240423	151900	241522950	15580	15670	15670	15580	6
342	20240423	151800	241429380	15560	15670	15670	15560	180
343	20240423	151700	238612300	15670	15670	15670	15670	18
344	20240423	151600	238330240	15670	15670	15670	15670	0
345	20240423	151500	238330240	15670	15670	15670	15670	0
346	20240423	151400	238330240	15670	15670	15670	15670	0
347	20240423	151300	238330240	15670	15560	15670	15560	11
348	20240423	151200	238158970	15550	15670	15670	15550	55
349	20240423	151100	237303260	15560	15560	15560	15560	24
350	20240423	151000	236929820	15560	15560	15560	15560	47
351	20240423	150900	236198500	15560	15670	15670	15560	50
352	20240423	150800	235416100	15670	15670	15670	15670	65
353	20240423	150700	234397550	15670	15670	15670	15670	1
354	20240423	150600	234381880	15560	15560	15560	15560	0
355	20240423	150500	234381880	15560	15560	15560	15560	0
356	20240423	150400	234381880	15560	15560	15560	15560	0
357	20240423	150300	234381880	15560	15560	15560	15560	8
358	20240423	150200	234257400	15560	15560	15560	15560	20
359	20240423	150100	233946200	15670	15670	15670	15670	0
360	20240423	150000	233946200	15670	15670	15670	15670	1
361	20240423	145900	233930530	15670	15670	15670	15670	10
362	20240423	145800	233773830	15560	15560	15560	15560	0
363	20240423	145700	233773830	15560	15560	15560	15560	0
364	20240423	145600	233773830	15560	15560	15560	15560	0
365	20240423	145500	233773830	15560	15560	15560	15560	0
366	20240423	145400	233773830	15560	15560	15560	15560	0
367	20240423	145300	233773830	15560	15560	15560	15560	8
368	20240423	145200	233649350	15710	15710	15710	15710	0
369	20240423	145100	233649350	15710	15710	15710	15710	0
370	20240423	145000	233649350	15710	15710	15710	15710	0
371	20240423	144900	233649350	15710	15650	15710	15650	63
372	20240423	144800	232662240	15670	15580	15670	15580	15
373	20240423	144700	232428210	15560	15560	15560	15560	7
374	20240423	144600	232319290	15540	15540	15540	15540	0
375	20240423	144500	232319290	15540	15540	15540	15540	111
376	20240423	144400	230594350	15530	15530	15530	15530	0
377	20240423	144300	230594350	15530	15530	15530	15530	0
378	20240423	144200	230594350	15530	15530	15530	15530	42
379	20240423	144100	229942090	15520	15520	15520	15520	8
380	20240423	144000	229817930	15520	15520	15520	15520	49
381	20240423	143900	229057450	15560	15510	15560	15510	19
382	20240423	143800	228762360	15510	15510	15510	15510	8
383	20240423	143700	228638280	15510	15510	15510	15510	26
384	20240423	143600	228235020	15510	15510	15510	15510	13
385	20240423	143500	228033390	15510	15510	15510	15510	16
386	20240423	143400	227785230	15510	15520	15520	15510	34
387	20240423	143300	227257810	15520	15530	15530	15520	45
388	20240423	143200	226559390	15560	15560	15560	15560	0
389	20240423	143100	226559390	15560	15560	15560	15560	0
390	20240423	143000	226559390	15560	15560	15560	15560	1
391	20240423	142900	226543830	15520	15520	15520	15520	0
392	20240423	142800	226543830	15520	15520	15520	15520	0
393	20240423	142700	226543830	15520	15520	15520	15520	0
394	20240423	142600	226543830	15520	15520	15520	15520	0
395	20240423	142500	226543830	15520	15520	15520	15520	0
396	20240423	142400	226543830	15520	15520	15520	15520	10
397	20240423	142300	226388630	15520	15520	15520	15520	0
398	20240423	142200	226388630	15520	15520	15520	15520	36
399	20240423	142100	225829910	15530	15530	15530	15530	0
400	20240423	142000	225829910	15530	15540	15540	15530	10
401	20240423	141900	225674600	15550	15550	15550	15550	20
402	20240423	141800	225363600	15600	15600	15600	15600	5
403	20240423	141700	225285600	15600	15600	15600	15600	128
404	20240423	141600	223288800	15550	15550	15550	15550	0
405	20240423	141500	223288800	15550	15550	15550	15550	118
406	20240423	141400	221453900	15550	15550	15550	15550	17
407	20240423	141300	221189550	15550	15570	15570	15550	229
408	20240423	141200	217624220	15570	15570	15570	15570	2
409	20240423	141100	217593080	15710	15560	15710	15560	525
410	20240423	141000	209363430	15550	15550	15550	15550	0
411	20240423	140900	209363430	15550	15550	15550	15550	0
412	20240423	140800	209363430	15550	15550	15550	15550	0
413	20240423	140700	209363430	15550	15550	15550	15550	4
414	20240423	140600	209301230	15550	15550	15550	15550	0
415	20240423	140500	209301230	15550	15550	15550	15550	0
416	20240423	140400	209301230	15550	15550	15550	15550	344
417	20240423	140300	203952030	15550	15550	15550	15550	0
418	20240423	140200	203952030	15550	15550	15550	15550	0
419	20240423	140100	203952030	15550	15550	15550	15550	3
420	20240423	140000	203905380	15550	15550	15550	15550	0
421	20240423	135900	203905380	15550	15550	15550	15550	0
422	20240423	135800	203905380	15550	15550	15550	15550	0
423	20240423	135700	203905380	15550	15550	15550	15550	0
424	20240423	135600	203905380	15550	15550	15550	15550	0
425	20240423	135500	203905380	15550	15550	15550	15550	0
426	20240423	135400	203905380	15550	15550	15550	15550	0
427	20240423	135300	203905380	15550	15550	15550	15550	0
428	20240423	135200	203905380	15550	15550	15550	15550	0
429	20240423	135100	203905380	15550	15550	15550	15550	200
430	20240423	135000	200795380	15550	15550	15550	15550	2
431	20240423	134900	200764280	15550	15550	15550	15550	0
432	20240423	134800	200764280	15550	15550	15550	15550	3
433	20240423	134700	200717630	15560	15560	15560	15560	16
434	20240423	134600	200468670	15500	15500	15500	15500	0
435	20240423	134500	200468670	15500	15500	15500	15500	140
436	20240423	134400	198298670	15500	15540	15670	15500	193
437	20240423	134300	195296440	15490	15490	15490	15490	3
438	20240423	134200	195249970	15540	15540	15540	15540	0
439	20240423	134100	195249970	15540	15540	15540	15540	0
440	20240423	134000	195249970	15540	15540	15540	15540	0
441	20240423	133900	195249970	15540	15540	15540	15540	0
442	20240423	133800	195249970	15540	15540	15540	15540	46
443	20240423	133700	194535130	15440	15440	15440	15440	0
444	20240423	133600	194535130	15440	15520	15520	15440	333
445	20240423	133500	189375990	15530	15530	15530	15530	68
446	20240423	133400	188319950	15530	15540	15540	15530	65
447	20240423	133300	187310220	15540	15540	15540	15540	0
448	20240423	133200	187310220	15540	15540	15540	15540	66
449	20240423	133100	186284580	15550	15550	15550	15550	2
450	20240423	133000	186253480	15550	15580	15580	15550	285
451	20240423	132900	181819960	15580	15580	15580	15580	0
452	20240423	132800	181819960	15580	15580	15580	15580	0
453	20240423	132700	181819960	15580	15580	15580	15580	0
454	20240423	132600	181819960	15580	15580	15580	15580	13
455	20240423	132500	181617420	15590	15590	15590	15590	1
456	20240423	132400	181601830	15590	15590	15590	15590	1
457	20240423	132300	181586240	15590	15610	15610	15590	247
458	20240423	132200	177733080	15620	15620	15620	15620	0
459	20240423	132100	177733080	15620	15670	15670	15620	99
460	20240423	132000	176184400	15640	15640	15640	15640	2
461	20240423	131900	176153120	15640	15640	15640	15640	0
462	20240423	131800	176153120	15640	15640	15640	15640	0
463	20240423	131700	176153120	15640	15660	15660	15640	2
464	20240423	131600	176121820	15670	15670	15670	15670	3
465	20240423	131500	176074810	15610	15610	15610	15610	0
466	20240423	131400	176074810	15610	15610	15610	15610	0
467	20240423	131300	176074810	15610	15620	15620	15610	271
468	20240423	131200	171843180	15670	15670	15670	15670	0
469	20240423	131100	171843180	15670	15670	15670	15670	1
470	20240423	131000	171827510	15620	15620	15620	15620	0
471	20240423	130900	171827510	15620	15620	15620	15620	0
472	20240423	130800	171827510	15620	15620	15620	15620	0
473	20240423	130700	171827510	15620	15620	15620	15620	1
474	20240423	130600	171811890	15620	15620	15620	15620	0
475	20240423	130500	171811890	15620	15620	15620	15620	0
476	20240423	130400	171811890	15620	15620	15620	15620	0
477	20240423	130300	171811890	15620	15620	15620	15620	0
478	20240423	130200	171811890	15620	15620	15620	15620	1
479	20240423	130100	171796270	15620	15620	15620	15620	2
480	20240423	130000	171765030	15620	15620	15620	15620	0
481	20240423	125900	171765030	15620	15620	15620	15620	0
482	20240423	125800	171765030	15620	15620	15620	15620	0
483	20240423	125700	171765030	15620	15620	15620	15620	0
484	20240423	125600	171765030	15620	15620	15620	15620	34
485	20240423	125500	171233950	15610	15640	15640	15610	1169
486	20240423	125400	152966450	15640	15640	15640	15640	5
487	20240423	125300	152888250	15630	15630	15630	15630	4
488	20240423	125200	152825730	15640	15650	15650	15640	547
489	20240423	125100	144266260	15660	15660	15660	15660	0
490	20240423	125000	144266260	15660	15660	15660	15660	0
491	20240423	124900	144266260	15660	15660	15660	15660	4
492	20240423	124800	144203620	15670	15670	15670	15670	1
493	20240423	124700	144187950	15660	15660	15660	15660	11
494	20240423	124600	144015690	15670	15670	15670	15670	0
495	20240423	124500	144015690	15670	15670	15670	15670	0
496	20240423	124400	144015690	15670	15670	15670	15670	3
497	20240423	124300	143968680	15670	15660	15670	15660	7
498	20240423	124200	143859040	15650	15650	15650	15650	0
499	20240423	124100	143859040	15650	15650	15650	15650	0
500	20240423	124000	143859040	15650	15650	15650	15650	0
501	20240423	123900	143859040	15650	15650	15650	15650	0
502	20240423	123800	143859040	15650	15650	15650	15650	0
503	20240423	123700	143859040	15650	15650	15650	15650	0
504	20240423	123600	143859040	15650	15650	15650	15650	0
505	20240423	123500	143859040	15650	15650	15650	15650	21
506	20240423	123400	143530390	15700	15700	15700	15700	0
507	20240423	123300	143530390	15700	15700	15700	15700	10
508	20240423	123200	143373390	15700	15700	15700	15700	0
509	20240423	123100	143373390	15700	15700	15700	15700	7
510	20240423	123000	143263490	15660	15660	15660	15660	3
511	20240423	122900	143216510	15660	15660	15660	15660	28
512	20240423	122800	142778030	15660	15660	15660	15660	2
513	20240423	122700	142746710	15660	15660	15660	15660	0
514	20240423	122600	142746710	15660	15660	15660	15660	0
515	20240423	122500	142746710	15660	15660	15660	15660	0
516	20240423	122400	142746710	15660	15660	15660	15660	0
517	20240423	122300	142746710	15660	15660	15660	15660	2
518	20240423	122200	142715390	15740	15740	15740	15740	0
519	20240423	122100	142715390	15740	15740	15740	15740	0
520	20240423	122000	142715390	15740	15740	15740	15740	0
521	20240423	121900	142715390	15740	15740	15740	15740	0
522	20240423	121800	142715390	15740	15720	15740	15720	300
523	20240423	121700	137995490	15720	15720	15720	15720	0
524	20240423	121600	137995490	15720	15720	15720	15720	0
525	20240423	121500	137995490	15720	15720	15720	15720	3
526	20240423	121400	137948330	15650	15650	15650	15650	0
527	20240423	121300	137948330	15650	15660	15660	15650	20
528	20240423	121200	137635320	15660	15660	15660	15660	0
529	20240423	121100	137635320	15660	15660	15660	15660	0
530	20240423	121000	137635320	15660	15660	15660	15660	0
531	20240423	120900	137635320	15660	15660	15660	15660	10
532	20240423	120800	137478720	15660	15660	15660	15660	1
533	20240423	120700	137463060	15660	15660	15660	15660	3
534	20240423	120600	137416080	15650	15650	15650	15650	0
535	20240423	120500	137416080	15650	15650	15650	15650	0
536	20240423	120400	137416080	15650	15650	15650	15650	15
537	20240423	120300	137181330	15650	15650	15650	15650	0
538	20240423	120200	137181330	15650	15650	15650	15650	0
539	20240423	120100	137181330	15650	15650	15650	15650	0
540	20240423	120000	137181330	15650	15650	15650	15650	1
541	20240423	115900	137165680	15650	15670	15670	15650	590
542	20240423	115800	127927040	15740	15740	15740	15740	0
543	20240423	115700	127927040	15740	15740	15740	15740	2
544	20240423	115600	127895560	15670	15670	15670	15670	0
545	20240423	115500	127895560	15670	15670	15670	15670	59
546	20240423	115400	126971030	15660	15660	15660	15660	1
547	20240423	115300	126955370	15680	15670	15680	15670	291
548	20240423	115200	122395390	15740	15740	15740	15740	0
549	20240423	115100	122395390	15740	15680	15740	15680	270
550	20240423	115000	118161190	15680	15680	15680	15680	0
551	20240423	114900	118161190	15680	15680	15680	15680	0
552	20240423	114800	118161190	15680	15680	15680	15680	0
553	20240423	114700	118161190	15680	15680	15680	15680	0
554	20240423	114600	118161190	15680	15690	15690	15680	329
555	20240423	114500	113002010	15690	15690	15690	15690	110
556	20240423	114400	111276110	15760	15760	15760	15760	0
557	20240423	114300	111276110	15760	15760	15760	15760	1
558	20240423	114200	111260350	15770	15770	15770	15770	0
559	20240423	114100	111260350	15770	15770	15770	15770	0
560	20240423	114000	111260350	15770	15770	15770	15770	0
561	20240423	113900	111260350	15770	15770	15770	15770	0
562	20240423	113800	111260350	15770	15770	15770	15770	1
563	20240423	113700	111244580	15690	15690	15690	15690	0
564	20240423	113600	111244580	15690	15690	15690	15690	0
565	20240423	113500	111244580	15690	15690	15690	15690	49
566	20240423	113400	110475770	15750	15750	15750	15750	3
567	20240423	113300	110428520	15680	15680	15680	15680	0
568	20240423	113200	110428520	15680	15680	15680	15680	0
569	20240423	113100	110428520	15680	15680	15680	15680	345
570	20240423	113000	105018920	15680	15680	15680	15680	0
571	20240423	112900	105018920	15680	15680	15680	15680	0
572	20240423	112800	105018920	15680	15680	15680	15680	6
573	20240423	112700	104924840	15680	15700	15700	15680	106
574	20240423	112600	103260760	15710	15720	15720	15710	100
575	20240423	112500	101689750	15750	15750	15750	15750	97
576	20240423	112400	100162000	15710	15710	15710	15710	0
577	20240423	112300	100162000	15710	15710	15710	15710	0
578	20240423	112200	100162000	15710	15710	15710	15710	0
579	20240423	112100	100162000	15710	15710	15710	15710	30
580	20240423	112000	99690700	15710	15710	15710	15710	0
581	20240423	111900	99690700	15710	15710	15710	15710	0
582	20240423	111800	99690700	15710	15710	15710	15710	1
583	20240423	111700	99674990	15670	15670	15670	15670	0
584	20240423	111600	99674990	15670	15670	15670	15670	3
585	20240423	111500	99627980	15650	15650	15650	15650	0
586	20240423	111400	99627980	15650	15650	15650	15650	0
587	20240423	111300	99627980	15650	15650	15650	15650	0
588	20240423	111200	99627980	15650	15650	15650	15650	0
589	20240423	111100	99627980	15650	15650	15650	15650	0
590	20240423	111000	99627980	15650	15650	15650	15650	0
591	20240423	110900	99627980	15650	15650	15650	15650	0
592	20240423	110800	99627980	15650	15650	15650	15650	0
593	20240423	110700	99627980	15650	15650	15650	15650	0
594	20240423	110600	99627980	15650	15650	15650	15650	0
595	20240423	110500	99627980	15650	15650	15650	15650	0
596	20240423	110400	99627980	15650	15650	15650	15650	12
597	20240423	110300	99440180	15650	15650	15650	15650	0
598	20240423	110200	99440180	15650	15650	15650	15650	49
599	20240423	110100	98673330	15650	15650	15650	15650	3
600	20240423	110000	98626380	15650	15650	15650	15650	0
601	20240423	105900	98626380	15650	15650	15650	15650	40
602	20240423	105800	98000380	15650	15650	15650	15650	0
603	20240423	105700	98000380	15650	15650	15650	15650	0
604	20240423	105600	98000380	15650	15660	15660	15650	657
605	20240423	105500	87712240	15670	15670	15670	15670	37
606	20240423	105400	87132450	15670	15670	15670	15670	0
607	20240423	105300	87132450	15670	15670	15670	15670	0
608	20240423	105200	87132450	15670	15680	15680	15670	132
609	20240423	105100	85063990	15680	15680	15680	15680	0
610	20240423	105000	85063990	15680	15680	15680	15680	20
611	20240423	104900	84750390	15680	15680	15680	15680	0
612	20240423	104800	84750390	15680	15680	15680	15680	0
613	20240423	104700	84750390	15680	15740	15740	15680	25
614	20240423	104600	84358040	15740	15740	15740	15740	0
615	20240423	104500	84358040	15740	15740	15740	15740	130
616	20240423	104400	82311840	15740	15740	15740	15740	30
617	20240423	104300	81839640	15670	15670	15670	15670	0
618	20240423	104200	81839640	15670	15670	15670	15670	30
619	20240423	104100	81369540	15730	15670	15730	15670	80
620	20240423	104000	80111200	15730	15730	15730	15730	1
621	20240423	103900	80095470	15660	15660	15660	15660	0
622	20240423	103800	80095470	15660	15660	15660	15660	0
623	20240423	103700	80095470	15660	15660	15660	15660	0
624	20240423	103600	80095470	15660	15660	15660	15660	0
625	20240423	103500	80095470	15660	15660	15660	15660	0
626	20240423	103400	80095470	15660	15660	15660	15660	80
627	20240423	103300	78842670	15660	15660	15660	15660	0
628	20240423	103200	78842670	15660	15660	15660	15660	0
629	20240423	103100	78842670	15660	15660	15660	15660	0
630	20240423	103000	78842670	15660	15690	15690	15660	156
631	20240423	102900	76399480	15700	15710	15710	15700	852
632	20240423	102800	63019020	15710	15710	15710	15710	0
633	20240423	102700	63019020	15710	15710	15710	15710	0
634	20240423	102600	63019020	15710	15710	15710	15710	0
635	20240423	102500	63019020	15710	15710	15710	15710	300
636	20240423	102400	58306020	15720	15720	15720	15720	109
637	20240423	102300	56592540	15730	15730	15730	15730	0
638	20240423	102200	56592540	15730	15730	15730	15730	0
639	20240423	102100	56592540	15730	15730	15730	15730	0
640	20240423	102000	56592540	15730	15730	15730	15730	0
641	20240423	101900	56592540	15730	15730	15730	15730	0
642	20240423	101800	56592540	15730	15730	15730	15730	0
643	20240423	101700	56592540	15730	15730	15730	15730	0
644	20240423	101600	56592540	15730	15730	15730	15730	0
645	20240423	101500	56592540	15730	15730	15730	15730	0
646	20240423	101400	56592540	15730	15730	15730	15730	0
647	20240423	101300	56592540	15730	15730	15730	15730	0
648	20240423	101200	56592540	15730	15730	15730	15730	0
649	20240423	101100	56592540	15730	15730	15730	15730	0
650	20240423	101000	56592540	15730	15760	15760	15730	450
651	20240423	100900	49509350	15850	15850	15850	15850	3
652	20240423	100800	49461800	15760	15760	15760	15760	0
653	20240423	100700	49461800	15760	15760	15760	15760	0
654	20240423	100600	49461800	15760	15760	15760	15760	0
655	20240423	100500	49461800	15760	15760	15760	15760	0
656	20240423	100400	49461800	15760	15760	15760	15760	25
657	20240423	100300	49067800	15780	15780	15780	15780	0
658	20240423	100200	49067800	15780	15780	15780	15780	41
659	20240423	100100	48420820	15790	15800	15800	15790	66
660	20240423	100000	47378090	15800	15800	15800	15800	1
661	20240423	095900	47362290	15800	15800	15800	15800	0
662	20240423	095800	47362290	15800	15800	15800	15800	0
663	20240423	095700	47362290	15800	15800	15800	15800	0
664	20240423	095600	47362290	15800	15810	15810	15800	393
665	20240423	095500	41152660	15850	15850	15850	15850	0
666	20240423	095400	41152660	15850	15850	15850	15850	0
667	20240423	095300	41152660	15850	15850	15850	15850	36
668	20240423	095200	40582060	15870	15870	15870	15870	0
669	20240423	095100	40582060	15870	15870	15870	15870	0
670	20240423	095000	40582060	15870	15870	15870	15870	0
671	20240423	094900	40582060	15870	15870	15870	15870	44
672	20240423	094800	39883780	15870	15870	15870	15870	6
673	20240423	094700	39788560	15870	15870	15870	15870	0
674	20240423	094600	39788560	15870	15870	15870	15870	0
675	20240423	094500	39788560	15870	15870	15870	15870	157
676	20240423	094400	37296970	15920	15920	15920	15920	0
677	20240423	094300	37296970	15920	15920	15920	15920	0
678	20240423	094200	37296970	15920	15920	15920	15920	0
679	20240423	094100	37296970	15920	15920	15920	15920	245
680	20240423	094000	33396570	15920	15920	15920	15920	0
681	20240423	093900	33396570	15920	15920	15920	15920	1
682	20240423	093800	33380650	15910	15910	15910	15910	140
683	20240423	093700	31153250	15900	15900	15900	15900	3
684	20240423	093600	31105550	15900	15890	15900	15890	43
685	20240423	093500	30422210	15870	15860	15870	15860	92
686	20240423	093400	28962720	15860	15860	15860	15860	0
687	20240423	093300	28962720	15860	15860	15860	15860	6
688	20240423	093200	28867560	15860	15860	15860	15860	0
689	20240423	093100	28867560	15860	15860	15860	15860	0
690	20240423	093000	28867560	15860	15860	15860	15860	0
691	20240423	092900	28867560	15860	15800	15860	15800	228
692	20240423	092800	25256910	15800	15800	15800	15800	0
693	20240423	092700	25256910	15800	15800	15800	15800	129
694	20240423	092600	23218710	15800	15800	15800	15800	0
695	20240423	092500	23218710	15800	15800	15800	15800	0
696	20240423	092400	23218710	15800	15800	15800	15800	10
697	20240423	092300	23060710	15870	15870	15870	15870	0
698	20240423	092200	23060710	15870	15870	15870	15870	0
699	20240423	092100	23060710	15870	15860	15880	15860	120
700	20240423	092000	21156760	15860	15860	15860	15860	0
701	20240423	091900	21156760	15860	15870	15870	15860	140
702	20240423	091800	18936280	15880	15880	15880	15880	2
703	20240423	091700	18904520	15900	15900	15900	15900	2
704	20240423	091600	18872720	15900	15840	15900	15840	181
705	20240423	091500	16000190	15850	15850	15850	15850	0
706	20240423	091400	16000190	15850	15840	15850	15840	92
707	20240423	091300	14542040	15850	15860	15860	15850	55
708	20240423	091200	13670280	15860	15780	15860	15780	100
709	20240423	091100	12086920	15770	15760	15770	15650	106
710	20240423	091000	10425920	15770	15770	15770	15770	21
711	20240423	090900	10094750	15730	15680	15730	15650	349
712	20240423	090800	4627290	15700	15700	15700	15700	2
713	20240423	090700	4595890	15700	15670	15700	15670	42
714	20240423	090600	3937210	15760	15760	15760	15760	0
715	20240423	090500	3937210	15760	15760	15760	15760	0
716	20240423	090400	3937210	15760	15760	15760	15760	0
717	20240423	090300	3937210	15760	15760	15760	15760	26
718	20240423	090200	3527450	15710	15710	15710	15710	0
719	20240423	090100	3527450	15710	15710	15710	15710	0
720	20240423	090000	3527450	15710	15610	15710	15610	174