KissMeData/285490/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	210200	623554890	19010	19010	19010	19010	1029
3	20240423	210100	623554890	19010	19010	19010	19010	0
4	20240423	210000	623554890	19010	19010	19010	19010	0
5	20240423	205900	623554890	19010	19010	19010	19010	0
6	20240423	205800	623554890	19010	19010	19010	19010	0
7	20240423	205700	623554890	19010	19010	19010	19010	0
8	20240423	205600	623554890	19010	19010	19010	19010	0
9	20240423	205500	623554890	19010	19010	19010	19010	0
10	20240423	205400	623554890	19010	19010	19010	19010	0
11	20240423	205300	623554890	19010	19010	19010	19010	0
12	20240423	205200	623554890	19010	19010	19010	19010	0
13	20240423	205100	623554890	19010	19010	19010	19010	0
14	20240423	205000	623554890	19010	19010	19010	19010	0
15	20240423	204900	623554890	19010	19010	19010	19010	0
16	20240423	204800	623554890	19010	19010	19010	19010	0
17	20240423	204700	623554890	19010	19010	19010	19010	0
18	20240423	204600	623554890	19010	19010	19010	19010	0
19	20240423	204500	623554890	19010	19010	19010	19010	0
20	20240423	204400	623554890	19010	19010	19010	19010	0
21	20240423	204300	623554890	19010	19010	19010	19010	0
22	20240423	204200	623554890	19010	19010	19010	19010	0
23	20240423	204100	623554890	19010	19010	19010	19010	0
24	20240423	204000	623554890	19010	19010	19010	19010	0
25	20240423	203900	623554890	19010	19010	19010	19010	0
26	20240423	203800	623554890	19010	19010	19010	19010	0
27	20240423	203700	623554890	19010	19010	19010	19010	0
28	20240423	203600	623554890	19010	19010	19010	19010	0
29	20240423	203500	623554890	19010	19010	19010	19010	0
30	20240423	203400	623554890	19010	19010	19010	19010	0
31	20240423	203300	623554890	19010	19010	19010	19010	0
32	20240423	203200	623554890	19010	19010	19010	19010	1029
33	20240423	203100	623554890	19010	19010	19010	19010	0
34	20240423	203000	623554890	19010	19010	19010	19010	0
35	20240423	202900	623554890	19010	19010	19010	19010	0
36	20240423	202800	623554890	19010	19010	19010	19010	0
37	20240423	202700	623554890	19010	19010	19010	19010	0
38	20240423	202600	623554890	19010	19010	19010	19010	0
39	20240423	202500	623554890	19010	19010	19010	19010	0
40	20240423	202400	623554890	19010	19010	19010	19010	0
41	20240423	202300	623554890	19010	19010	19010	19010	0
42	20240423	202200	623554890	19010	19010	19010	19010	0
43	20240423	202100	623554890	19010	19010	19010	19010	0
44	20240423	202000	623554890	19010	19010	19010	19010	0
45	20240423	201900	623554890	19010	19010	19010	19010	0
46	20240423	201800	623554890	19010	19010	19010	19010	0
47	20240423	201700	623554890	19010	19010	19010	19010	0
48	20240423	201600	623554890	19010	19010	19010	19010	0
49	20240423	201500	623554890	19010	19010	19010	19010	0
50	20240423	201400	623554890	19010	19010	19010	19010	0
51	20240423	201300	623554890	19010	19010	19010	19010	0
52	20240423	201200	623554890	19010	19010	19010	19010	0
53	20240423	201100	623554890	19010	19010	19010	19010	0
54	20240423	201000	623554890	19010	19010	19010	19010	0
55	20240423	200900	623554890	19010	19010	19010	19010	0
56	20240423	200800	623554890	19010	19010	19010	19010	0
57	20240423	200700	623554890	19010	19010	19010	19010	0
58	20240423	200600	623554890	19010	19010	19010	19010	0
59	20240423	200500	623554890	19010	19010	19010	19010	0
60	20240423	200400	623554890	19010	19010	19010	19010	0
61	20240423	200300	623554890	19010	19010	19010	19010	0
62	20240423	200200	623554890	19010	19010	19010	19010	1029
63	20240423	200100	623554890	19010	19010	19010	19010	0
64	20240423	200000	623554890	19010	19010	19010	19010	0
65	20240423	195900	623554890	19010	19010	19010	19010	0
66	20240423	195800	623554890	19010	19010	19010	19010	0
67	20240423	195700	623554890	19010	19010	19010	19010	0
68	20240423	195600	623554890	19010	19010	19010	19010	0
69	20240423	195500	623554890	19010	19010	19010	19010	0
70	20240423	195400	623554890	19010	19010	19010	19010	0
71	20240423	195300	623554890	19010	19010	19010	19010	0
72	20240423	195200	623554890	19010	19010	19010	19010	0
73	20240423	195100	623554890	19010	19010	19010	19010	0
74	20240423	195000	623554890	19010	19010	19010	19010	0
75	20240423	194900	623554890	19010	19010	19010	19010	0
76	20240423	194800	623554890	19010	19010	19010	19010	0
77	20240423	194700	623554890	19010	19010	19010	19010	0
78	20240423	194600	623554890	19010	19010	19010	19010	0
79	20240423	194500	623554890	19010	19010	19010	19010	0
80	20240423	194400	623554890	19010	19010	19010	19010	0
81	20240423	194300	623554890	19010	19010	19010	19010	0
82	20240423	194200	623554890	19010	19010	19010	19010	0
83	20240423	194100	623554890	19010	19010	19010	19010	0
84	20240423	194000	623554890	19010	19010	19010	19010	0
85	20240423	193900	623554890	19010	19010	19010	19010	0
86	20240423	193800	623554890	19010	19010	19010	19010	0
87	20240423	193700	623554890	19010	19010	19010	19010	0
88	20240423	193600	623554890	19010	19010	19010	19010	0
89	20240423	193500	623554890	19010	19010	19010	19010	0
90	20240423	193400	623554890	19010	19010	19010	19010	0
91	20240423	193300	623554890	19010	19010	19010	19010	0
92	20240423	193200	623554890	19010	19010	19010	19010	1029
93	20240423	193100	623554890	19010	19010	19010	19010	0
94	20240423	193000	623554890	19010	19010	19010	19010	0
95	20240423	192900	623554890	19010	19010	19010	19010	0
96	20240423	192800	623554890	19010	19010	19010	19010	0
97	20240423	192700	623554890	19010	19010	19010	19010	0
98	20240423	192600	623554890	19010	19010	19010	19010	0
99	20240423	192500	623554890	19010	19010	19010	19010	0
100	20240423	192400	623554890	19010	19010	19010	19010	0
101	20240423	192300	623554890	19010	19010	19010	19010	0
102	20240423	192200	623554890	19010	19010	19010	19010	0
103	20240423	192100	623554890	19010	19010	19010	19010	0
104	20240423	192000	623554890	19010	19010	19010	19010	0
105	20240423	191900	623554890	19010	19010	19010	19010	0
106	20240423	191800	623554890	19010	19010	19010	19010	0
107	20240423	191700	623554890	19010	19010	19010	19010	0
108	20240423	191600	623554890	19010	19010	19010	19010	0
109	20240423	191500	623554890	19010	19010	19010	19010	0
110	20240423	191400	623554890	19010	19010	19010	19010	0
111	20240423	191300	623554890	19010	19010	19010	19010	0
112	20240423	191200	623554890	19010	19010	19010	19010	0
113	20240423	191100	623554890	19010	19010	19010	19010	0
114	20240423	191000	623554890	19010	19010	19010	19010	0
115	20240423	190900	623554890	19010	19010	19010	19010	0
116	20240423	190800	623554890	19010	19010	19010	19010	0
117	20240423	190700	623554890	19010	19010	19010	19010	0
118	20240423	190600	623554890	19010	19010	19010	19010	0
119	20240423	190500	623554890	19010	19010	19010	19010	0
120	20240423	190400	623554890	19010	19010	19010	19010	0
121	20240423	190300	623554890	19010	19010	19010	19010	0
122	20240423	190200	623554890	19010	19010	19010	19010	1029
123	20240423	190100	623554890	19010	19010	19010	19010	0
124	20240423	190000	623554890	19010	19010	19010	19010	0
125	20240423	185900	623554890	19010	19010	19010	19010	0
126	20240423	185800	623554890	19010	19010	19010	19010	0
127	20240423	185700	623554890	19010	19010	19010	19010	0
128	20240423	185600	623554890	19010	19010	19010	19010	0
129	20240423	185500	623554890	19010	19010	19010	19010	0
130	20240423	185400	623554890	19010	19010	19010	19010	0
131	20240423	185300	623554890	19010	19010	19010	19010	0
132	20240423	185200	623554890	19010	19010	19010	19010	0
133	20240423	185100	623554890	19010	19010	19010	19010	0
134	20240423	185000	623554890	19010	19010	19010	19010	0
135	20240423	184900	623554890	19010	19010	19010	19010	0
136	20240423	184800	623554890	19010	19010	19010	19010	0
137	20240423	184700	623554890	19010	19010	19010	19010	0
138	20240423	184600	623554890	19010	19010	19010	19010	0
139	20240423	184500	623554890	19010	19010	19010	19010	0
140	20240423	184400	623554890	19010	19010	19010	19010	0
141	20240423	184300	623554890	19010	19010	19010	19010	0
142	20240423	184200	623554890	19010	19010	19010	19010	0
143	20240423	184100	623554890	19010	19010	19010	19010	0
144	20240423	184000	623554890	19010	19010	19010	19010	0
145	20240423	183900	623554890	19010	19010	19010	19010	0
146	20240423	183800	623554890	19010	19010	19010	19010	0
147	20240423	183700	623554890	19010	19010	19010	19010	0
148	20240423	183600	623554890	19010	19010	19010	19010	0
149	20240423	183500	623554890	19010	19010	19010	19010	0
150	20240423	183400	623554890	19010	19010	19010	19010	0
151	20240423	183300	623554890	19010	19010	19010	19010	0
152	20240423	183200	623554890	19010	19010	19010	19010	1029
153	20240423	183100	623554890	19010	19010	19010	19010	0
154	20240423	183000	623554890	19010	19010	19010	19010	0
155	20240423	182900	623554890	19010	19010	19010	19010	0
156	20240423	182800	623554890	19010	19010	19010	19010	0
157	20240423	182700	623554890	19010	19010	19010	19010	0
158	20240423	182600	623554890	19010	19010	19010	19010	0
159	20240423	182500	623554890	19010	19010	19010	19010	0
160	20240423	182400	623554890	19010	19010	19010	19010	0
161	20240423	182300	623554890	19010	19010	19010	19010	0
162	20240423	182200	623554890	19010	19010	19010	19010	0
163	20240423	182100	623554890	19010	19010	19010	19010	0
164	20240423	182000	623554890	19010	19010	19010	19010	0
165	20240423	181900	623554890	19010	19010	19010	19010	0
166	20240423	181800	623554890	19010	19010	19010	19010	0
167	20240423	181700	623554890	19010	19010	19010	19010	0
168	20240423	181600	623554890	19010	19010	19010	19010	0
169	20240423	181500	623554890	19010	19010	19010	19010	0
170	20240423	181400	623554890	19010	19010	19010	19010	0
171	20240423	181300	623554890	19010	19010	19010	19010	0
172	20240423	181200	623554890	19010	19010	19010	19010	0
173	20240423	181100	623554890	19010	19010	19010	19010	0
174	20240423	181000	623554890	19010	19010	19010	19010	0
175	20240423	180900	623554890	19010	19010	19010	19010	0
176	20240423	180800	623554890	19010	19010	19010	19010	0
177	20240423	180700	623554890	19010	19010	19010	19010	0
178	20240423	180600	623554890	19010	19010	19010	19010	0
179	20240423	180500	623554890	19010	19010	19010	19010	0
180	20240423	180400	623554890	19010	19010	19010	19010	0
181	20240423	180300	623554890	19010	19010	19010	19010	0
182	20240423	180200	623554890	19010	19010	19010	19010	1029
183	20240423	180100	623554890	19010	19010	19010	19010	0
184	20240423	180000	623554890	19010	19010	19010	19010	0
185	20240423	175900	623554890	19010	19010	19010	19010	0
186	20240423	175800	623554890	19010	19010	19010	19010	0
187	20240423	175700	623554890	19010	19010	19010	19010	0
188	20240423	175600	623554890	19010	19010	19010	19010	0
189	20240423	175500	623554890	19010	19010	19010	19010	0
190	20240423	175400	623554890	19010	19010	19010	19010	0
191	20240423	175300	623554890	19010	19010	19010	19010	0
192	20240423	175200	623554890	19010	19010	19010	19010	0
193	20240423	175100	623554890	19010	19010	19010	19010	0
194	20240423	175000	623554890	19010	19010	19010	19010	0
195	20240423	174900	623554890	19010	19010	19010	19010	0
196	20240423	174800	623554890	19010	19010	19010	19010	0
197	20240423	174700	623554890	19010	19010	19010	19010	0
198	20240423	174600	623554890	19010	19010	19010	19010	0
199	20240423	174500	623554890	19010	19010	19010	19010	0
200	20240423	174400	623554890	19010	19010	19010	19010	0
201	20240423	174300	623554890	19010	19010	19010	19010	0
202	20240423	174200	623554890	19010	19010	19010	19010	0
203	20240423	174100	623554890	19010	19010	19010	19010	0
204	20240423	174000	623554890	19010	19010	19010	19010	0
205	20240423	173900	623554890	19010	19010	19010	19010	0
206	20240423	173800	623554890	19010	19010	19010	19010	0
207	20240423	173700	623554890	19010	19010	19010	19010	0
208	20240423	173600	623554890	19010	19010	19010	19010	0
209	20240423	173500	623554890	19010	19010	19010	19010	0
210	20240423	173400	623554890	19010	19010	19010	19010	0
211	20240423	173300	623554890	19010	19010	19010	19010	0
212	20240423	173200	623554890	19010	19010	19010	19010	1029
213	20240423	173100	623554890	19010	19010	19010	19010	0
214	20240423	173000	623554890	19010	19010	19010	19010	0
215	20240423	172900	623554890	19010	19010	19010	19010	0
216	20240423	172800	623554890	19010	19010	19010	19010	0
217	20240423	172700	623554890	19010	19010	19010	19010	0
218	20240423	172600	623554890	19010	19010	19010	19010	0
219	20240423	172500	623554890	19010	19010	19010	19010	0
220	20240423	172400	623554890	19010	19010	19010	19010	0
221	20240423	172300	623554890	19010	19010	19010	19010	0
222	20240423	172200	623554890	19010	19010	19010	19010	0
223	20240423	172100	623554890	19010	19010	19010	19010	0
224	20240423	172000	623554890	19010	19010	19010	19010	0
225	20240423	171900	623554890	19010	19010	19010	19010	0
226	20240423	171800	623554890	19010	19010	19010	19010	0
227	20240423	171700	623554890	19010	19010	19010	19010	0
228	20240423	171600	623554890	19010	19010	19010	19010	0
229	20240423	171500	623554890	19010	19010	19010	19010	0
230	20240423	171400	623554890	19010	19010	19010	19010	0
231	20240423	171300	623554890	19010	19010	19010	19010	0
232	20240423	171200	623554890	19010	19010	19010	19010	0
233	20240423	171100	623554890	19010	19010	19010	19010	0
234	20240423	171000	623554890	19010	19010	19010	19010	0
235	20240423	170900	623554890	19010	19010	19010	19010	0
236	20240423	170800	623554890	19010	19010	19010	19010	0
237	20240423	170700	623554890	19010	19010	19010	19010	0
238	20240423	170600	623554890	19010	19010	19010	19010	0
239	20240423	170500	623554890	19010	19010	19010	19010	0
240	20240423	170400	623554890	19010	19010	19010	19010	0
241	20240423	170300	623554890	19010	19010	19010	19010	0
242	20240423	170200	623554890	19010	19010	19010	19010	1029
243	20240423	170100	623554890	19010	19010	19010	19010	0
244	20240423	170000	623554890	19010	19010	19010	19010	0
245	20240423	165900	623554890	19010	19010	19010	19010	0
246	20240423	165800	623554890	19010	19010	19010	19010	0
247	20240423	165700	623554890	19010	19010	19010	19010	0
248	20240423	165600	623554890	19010	19010	19010	19010	0
249	20240423	165500	623554890	19010	19010	19010	19010	0
250	20240423	165400	623554890	19010	19010	19010	19010	0
251	20240423	165300	623554890	19010	19010	19010	19010	0
252	20240423	165200	623554890	19010	19010	19010	19010	0
253	20240423	165100	623554890	19010	19010	19010	19010	0
254	20240423	165000	623554890	19010	19010	19010	19010	0
255	20240423	164900	623554890	19010	19010	19010	19010	0
256	20240423	164800	623554890	19010	19010	19010	19010	0
257	20240423	164700	623554890	19010	19010	19010	19010	0
258	20240423	164600	623554890	19010	19010	19010	19010	0
259	20240423	164500	623554890	19010	19010	19010	19010	0
260	20240423	164400	623554890	19010	19010	19010	19010	0
261	20240423	164300	623554890	19010	19010	19010	19010	0
262	20240423	164200	623554890	19010	19010	19010	19010	0
263	20240423	164100	623554890	19010	19010	19010	19010	0
264	20240423	164000	623554890	19010	19010	19010	19010	0
265	20240423	163900	623554890	19010	19010	19010	19010	0
266	20240423	163800	623554890	19010	19010	19010	19010	0
267	20240423	163700	623554890	19010	19010	19010	19010	0
268	20240423	163600	623554890	19010	19010	19010	19010	0
269	20240423	163500	623554890	19010	19010	19010	19010	0
270	20240423	163400	623554890	19010	19010	19010	19010	0
271	20240423	163300	623554890	19010	19010	19010	19010	0
272	20240423	163200	623554890	19010	19010	19010	19010	1029
273	20240423	163100	623554890	19010	19010	19010	19010	0
274	20240423	163000	623554890	19010	19010	19010	19010	0
275	20240423	162900	623554890	19010	19010	19010	19010	0
276	20240423	162800	623554890	19010	19010	19010	19010	0
277	20240423	162700	623554890	19010	19010	19010	19010	0
278	20240423	162600	623554890	19010	19010	19010	19010	0
279	20240423	162500	623554890	19010	19010	19010	19010	0
280	20240423	162400	623554890	19010	19010	19010	19010	0
281	20240423	162300	623554890	19010	19010	19010	19010	0
282	20240423	162200	623554890	19010	19010	19010	19010	0
283	20240423	162100	623554890	19010	19010	19010	19010	0
284	20240423	162000	623554890	19010	19010	19010	19010	0
285	20240423	161900	623554890	19010	19010	19010	19010	0
286	20240423	161800	623554890	19010	19010	19010	19010	0
287	20240423	161700	623554890	19010	19010	19010	19010	0
288	20240423	161600	623554890	19010	19010	19010	19010	0
289	20240423	161500	623554890	19010	19010	19010	19010	0
290	20240423	161400	623554890	19010	19010	19010	19010	0
291	20240423	161300	623554890	19010	19010	19010	19010	0
292	20240423	161200	623554890	19010	19010	19010	19010	0
293	20240423	161100	623554890	19010	19010	19010	19010	0
294	20240423	161000	623554890	19010	19010	19010	19010	0
295	20240423	160900	623554890	19010	19010	19010	19010	0
296	20240423	160800	623554890	19010	19010	19010	19010	0
297	20240423	160700	623554890	19010	19010	19010	19010	0
298	20240423	160600	623554890	19010	19010	19010	19010	0
299	20240423	160500	623554890	19010	19010	19010	19010	0
300	20240423	160400	623554890	19010	19010	19010	19010	0
301	20240423	160300	623554890	19010	19010	19010	19010	0
302	20240423	160200	623554890	19010	19010	19010	19010	1029
303	20240423	160100	623554890	19010	19010	19010	19010	0
304	20240423	160000	623554890	19010	19010	19010	19010	0
305	20240423	155900	623554890	19010	19010	19010	19010	0
306	20240423	155800	623554890	19010	19010	19010	19010	0
307	20240423	155700	623554890	19010	19010	19010	19010	0
308	20240423	155600	623554890	19010	19010	19010	19010	0
309	20240423	155500	623554890	19010	19010	19010	19010	0
310	20240423	155400	623554890	19010	19010	19010	19010	0
311	20240423	155300	623554890	19010	19010	19010	19010	0
312	20240423	155200	623554890	19010	19010	19010	19010	0
313	20240423	155100	623554890	19010	19010	19010	19010	0
314	20240423	155000	623554890	19010	19010	19010	19010	0
315	20240423	154900	623554890	19010	19010	19010	19010	0
316	20240423	154800	623554890	19010	19010	19010	19010	0
317	20240423	154700	623554890	19010	19010	19010	19010	0
318	20240423	154600	623554890	19010	19010	19010	19010	0
319	20240423	154500	623554890	19010	19010	19010	19010	0
320	20240423	154400	623554890	19010	19010	19010	19010	0
321	20240423	154300	623554890	19010	19010	19010	19010	0
322	20240423	154200	623554890	19010	19010	19010	19010	0
323	20240423	154100	623554890	19010	19010	19010	19010	0
324	20240423	154000	623554890	19010	19010	19010	19010	0
325	20240423	153900	623554890	19010	19010	19010	19010	0
326	20240423	153800	623554890	19010	19010	19010	19010	0
327	20240423	153700	623554890	19010	19010	19010	19010	0
328	20240423	153600	623554890	19010	19010	19010	19010	0
329	20240423	153500	623554890	19010	19010	19010	19010	0
330	20240423	153400	623554890	19010	19010	19010	19010	0
331	20240423	153300	623554890	19010	19010	19010	19010	0
332	20240423	153200	623554890	19010	19010	19010	19010	1029
333	20240423	153100	623554890	19010	19010	19010	19010	0
334	20240423	153000	623554890	19010	19010	19010	19010	1029
335	20240423	152900	603993600	19020	19020	19020	19020	0
336	20240423	152800	603993600	19020	19020	19020	19020	0
337	20240423	152700	603993600	19020	19020	19020	19020	0
338	20240423	152600	603993600	19020	19020	19020	19020	0
339	20240423	152500	603993600	19020	19020	19020	19020	0
340	20240423	152400	603993600	19020	19020	19020	19020	0
341	20240423	152300	603993600	19020	19020	19020	19020	0
342	20240423	152200	603993600	19020	19020	19020	19020	0
343	20240423	152100	603993600	19020	19020	19020	19020	0
344	20240423	152000	603993600	19020	19020	19020	19020	0
345	20240423	151900	603993600	19020	19150	19150	19010	36
346	20240423	151800	603308760	19060	19110	19150	19060	664
347	20240423	151700	590612650	19120	19120	19120	19120	0
348	20240423	151600	590612650	19120	19120	19120	19120	14
349	20240423	151500	590344970	19130	19130	19130	19130	5
350	20240423	151400	590249320	19130	19130	19130	19130	15
351	20240423	151300	589962370	19130	19130	19130	19130	0
352	20240423	151200	589962370	19130	19040	19130	19040	331
353	20240423	151100	583648930	19050	19010	19050	19010	134
354	20240423	151000	581096510	19010	19050	19050	19010	290
355	20240423	150900	575581610	19050	19050	19050	19050	0
356	20240423	150800	575581610	19050	19010	19050	19010	25
357	20240423	150700	575106320	19020	19020	19020	19020	13
358	20240423	150600	574859060	19020	19020	19020	19020	0
359	20240423	150500	574859060	19020	19020	19020	19020	0
360	20240423	150400	574859060	19020	19020	19020	19020	70
361	20240423	150300	573527660	19020	19020	19020	19020	50
362	20240423	150200	572576660	19020	19020	19020	19020	0
363	20240423	150100	572576660	19020	19020	19020	19020	0
364	20240423	150000	572576660	19020	19050	19050	19020	106
365	20240423	145900	570558640	19070	19090	19090	19070	22
366	20240423	145800	570138910	19090	19090	19090	19090	2
367	20240423	145700	570100730	19110	19110	19110	19110	0
368	20240423	145600	570100730	19110	19120	19120	19110	19
369	20240423	145500	569737460	19140	19140	19140	19140	232
370	20240423	145400	565296980	19140	19140	19140	19140	0
371	20240423	145300	565296980	19140	19140	19140	19140	0
372	20240423	145200	565296980	19140	19140	19140	19140	100
373	20240423	145100	563382980	19140	19140	19140	19140	123
374	20240423	145000	561028760	19150	19150	19150	19150	50
375	20240423	144900	560071260	19150	19150	19150	19150	0
376	20240423	144800	560071260	19150	19160	19160	19150	228
377	20240423	144700	555705050	19160	19160	19160	19160	1
378	20240423	144600	555685890	19160	19160	19160	19160	0
379	20240423	144500	555685890	19160	19160	19160	19160	0
380	20240423	144400	555685890	19160	19160	19160	19160	0
381	20240423	144300	555685890	19160	19160	19160	19160	0
382	20240423	144200	555685890	19160	19160	19160	19160	2
383	20240423	144100	555647570	19160	19160	19160	19160	100
384	20240423	144000	553731570	19160	19160	19160	19160	0
385	20240423	143900	553731570	19160	19160	19160	19160	1
386	20240423	143800	553712410	19160	19160	19160	19160	0
387	20240423	143700	553712410	19160	19160	19160	19160	0
388	20240423	143600	553712410	19160	19160	19160	19160	0
389	20240423	143500	553712410	19160	19160	19160	19160	1
390	20240423	143400	553693250	19160	19160	19160	19160	3
391	20240423	143300	553635770	19110	19110	19110	19110	0
392	20240423	143200	553635770	19110	19120	19160	19110	155
393	20240423	143100	550673060	19170	19130	19170	19130	22
394	20240423	143000	550252160	19120	19120	19120	19120	0
395	20240423	142900	550252160	19120	19130	19130	19120	264
396	20240423	142800	545203780	19150	19150	19150	19150	0
397	20240423	142700	545203780	19150	19150	19150	19150	0
398	20240423	142600	545203780	19150	19150	19150	19150	0
399	20240423	142500	545203780	19150	19150	19150	19150	0
400	20240423	142400	545203780	19150	19150	19150	19150	0
401	20240423	142300	545203780	19150	19150	19150	19150	201
402	20240423	142200	541354630	19150	19150	19150	19150	0
403	20240423	142100	541354630	19150	19190	19190	19150	302
404	20240423	142000	535571290	19190	19190	19190	19190	1
405	20240423	141900	535552100	19190	19190	19190	19190	1
406	20240423	141800	535532910	19150	19150	19150	19150	300
407	20240423	141700	529787910	19180	19180	19180	19180	200
408	20240423	141600	525951910	19180	19180	19180	19180	0
409	20240423	141500	525951910	19180	19180	19180	19180	1
410	20240423	141400	525932730	19180	19180	19180	19180	0
411	20240423	141300	525932730	19180	19180	19180	19180	52
412	20240423	141200	524935370	19180	19180	19180	19180	1
413	20240423	141100	524916190	19180	19180	19180	19180	200
414	20240423	141000	521080190	19180	19180	19180	19180	20
415	20240423	140900	520696590	19180	19180	19180	19180	0
416	20240423	140800	520696590	19180	19180	19180	19180	205
417	20240423	140700	516764690	19180	19180	19180	19180	0
418	20240423	140600	516764690	19180	19180	19180	19180	300
419	20240423	140500	511010690	19180	19180	19180	19180	2
420	20240423	140400	510972330	19130	19130	19130	19130	0
421	20240423	140300	510972330	19130	19130	19130	19130	200
422	20240423	140200	507146330	19180	19180	19180	19180	2
423	20240423	140100	507107970	19190	19190	19190	19190	0
424	20240423	140000	507107970	19190	19190	19190	19190	0
425	20240423	135900	507107970	19190	19190	19190	19190	200
426	20240423	135800	503269970	19240	19240	19240	19240	0
427	20240423	135700	503269970	19240	19240	19240	19240	0
428	20240423	135600	503269970	19240	19240	19240	19240	0
429	20240423	135500	503269970	19240	19240	19240	19240	0
430	20240423	135400	503269970	19240	19240	19240	19240	0
431	20240423	135300	503269970	19240	19240	19240	19240	0
432	20240423	135200	503269970	19240	19240	19240	19240	1
433	20240423	135100	503250730	19270	19270	19270	19270	0
434	20240423	135000	503250730	19270	19270	19270	19270	0
435	20240423	134900	503250730	19270	19270	19270	19270	1
436	20240423	134800	503231460	19280	19100	19280	19100	300
437	20240423	134700	497470100	19100	19030	19100	19030	123
438	20240423	134600	495128700	19030	19030	19030	19030	0
439	20240423	134500	495128700	19030	19030	19030	19030	1
440	20240423	134400	495109670	19030	19030	19030	19030	0
441	20240423	134300	495109670	19030	19030	19030	19030	1
442	20240423	134200	495090640	18990	19000	19000	18990	30
443	20240423	134100	494520900	19030	19030	19030	19030	0
444	20240423	134000	494520900	19030	19030	19030	19030	1
445	20240423	133900	494501870	18990	18990	18990	18990	0
446	20240423	133800	494501870	18990	18990	18990	18990	0
447	20240423	133700	494501870	18990	18990	18990	18990	20
448	20240423	133600	494122070	18990	19010	19010	18990	150
449	20240423	133500	491272210	19030	19030	19030	19030	1
450	20240423	133400	491253180	19030	19030	19030	19030	10
451	20240423	133300	491062880	19030	19030	19030	19030	0
452	20240423	133200	491062880	19030	19030	19030	19030	1
453	20240423	133100	491043850	19030	19030	19030	19030	0
454	20240423	133000	491043850	19030	19030	19030	19030	0
455	20240423	132900	491043850	19030	19010	19030	19010	7
456	20240423	132800	490910760	19000	19000	19000	19000	0
457	20240423	132700	490910760	19000	19000	19000	19000	0
458	20240423	132600	490910760	19000	19000	19000	19000	0
459	20240423	132500	490910760	19000	19010	19010	19000	40
460	20240423	132400	490150520	19040	19040	19040	19040	0
461	20240423	132300	490150520	19040	19030	19040	19000	118
462	20240423	132200	487906940	19030	19040	19040	19030	11
463	20240423	132100	487697580	19040	19040	19040	19040	0
464	20240423	132000	487697580	19040	19040	19040	19040	0
465	20240423	131900	487697580	19040	19040	19040	19040	0
466	20240423	131800	487697580	19040	19040	19040	19040	0
467	20240423	131700	487697580	19040	19040	19040	19040	1
468	20240423	131600	487678540	19040	19040	19040	19040	11
469	20240423	131500	487469100	19040	19040	19040	19040	0
470	20240423	131400	487469100	19040	19040	19040	19040	20
471	20240423	131300	487088300	19040	19040	19040	19040	10
472	20240423	131200	486897900	19040	19060	19060	19040	31
473	20240423	131100	486307640	19040	19040	19040	19040	0
474	20240423	131000	486307640	19040	19040	19040	19040	0
475	20240423	130900	486307640	19040	19040	19040	19040	0
476	20240423	130800	486307640	19040	19040	19040	19040	0
477	20240423	130700	486307640	19040	19040	19040	19040	0
478	20240423	130600	486307640	19040	19040	19040	19040	700
479	20240423	130500	472979640	19070	19070	19070	19070	0
480	20240423	130400	472979640	19070	19070	19070	19070	0
481	20240423	130300	472979640	19070	19070	19070	19070	0
482	20240423	130200	472979640	19070	19070	19070	19070	1
483	20240423	130100	472960570	19070	19070	19070	19070	0
484	20240423	130000	472960570	19070	19040	19070	19040	13
485	20240423	125900	472712960	19070	19040	19070	19040	76
486	20240423	125800	471265830	19040	19050	19050	19040	38
487	20240423	125700	470542260	19050	19050	19050	19050	0
488	20240423	125600	470542260	19050	19050	19050	19050	0
489	20240423	125500	470542260	19050	19050	19050	19050	1
490	20240423	125400	470523210	19050	19050	19050	19050	0
491	20240423	125300	470523210	19050	19050	19050	19050	8
492	20240423	125200	470370810	19060	19060	19060	19060	1
493	20240423	125100	470351750	19060	19060	19060	19060	2
494	20240423	125000	470313630	19060	19060	19060	19060	0
495	20240423	124900	470313630	19060	19060	19060	19060	0
496	20240423	124800	470313630	19060	19070	19070	19060	6
497	20240423	124700	470199250	19070	19080	19080	19070	6
498	20240423	124600	470084820	19070	19070	19070	19070	0
499	20240423	124500	470084820	19070	19070	19070	19070	0
500	20240423	124400	470084820	19070	19070	19070	19070	0
501	20240423	124300	470084820	19070	19070	19070	19070	0
502	20240423	124200	470084820	19070	19090	19090	19070	126
503	20240423	124100	467681730	19090	19080	19090	19080	7
504	20240423	124000	467548160	19150	19150	19150	19150	0
505	20240423	123900	467548160	19150	19150	19150	19150	0
506	20240423	123800	467548160	19150	19080	19150	19080	12
507	20240423	123700	467319130	19080	19090	19090	19080	161
508	20240423	123600	464247240	19170	19170	19170	19170	0
509	20240423	123500	464247240	19170	19090	19170	19080	516
510	20240423	123400	454401700	19180	19130	19180	19090	213
511	20240423	123300	450330960	19180	19160	19180	19140	104
512	20240423	123200	448339510	19170	19170	19170	19170	4
513	20240423	123100	448262830	19190	19190	19190	19190	0
514	20240423	123000	448262830	19190	19190	19190	19170	5
515	20240423	122900	448166900	19180	19140	19190	19140	17
516	20240423	122800	447841430	19190	19100	19190	19100	377
517	20240423	122700	440626260	19100	19100	19100	19100	1
518	20240423	122600	440607160	19090	19090	19090	19090	0
519	20240423	122500	440607160	19090	19090	19090	19090	55
520	20240423	122400	439557210	19090	19090	19090	19090	5
521	20240423	122300	439461760	19090	19090	19090	19090	0
522	20240423	122200	439461760	19090	19090	19090	19090	0
523	20240423	122100	439461760	19090	19090	19090	19090	54
524	20240423	122000	438430900	19080	19080	19080	19080	0
525	20240423	121900	438430900	19080	19080	19080	19080	0
526	20240423	121800	438430900	19080	19080	19080	19080	0
527	20240423	121700	438430900	19080	19080	19080	19080	85
528	20240423	121600	436809100	19080	19080	19080	19080	1
529	20240423	121500	436790020	19080	19070	19080	19070	72
530	20240423	121400	435416960	19070	19070	19070	19070	8
531	20240423	121300	435264400	19060	19060	19060	19060	0
532	20240423	121200	435264400	19060	19060	19060	19060	2
533	20240423	121100	435226280	19060	19060	19060	19060	1
534	20240423	121000	435207220	19060	19060	19060	19060	4
535	20240423	120900	435130980	19050	19050	19050	19050	0
536	20240423	120800	435130980	19050	19050	19050	19050	0
537	20240423	120700	435130980	19050	19050	19050	19050	0
538	20240423	120600	435130980	19050	19050	19050	19050	0
539	20240423	120500	435130980	19050	19050	19050	19050	0
540	20240423	120400	435130980	19050	19050	19050	19050	4
541	20240423	120300	435054780	19060	19060	19060	19060	165
542	20240423	120200	431909880	19070	19070	19080	19070	70
543	20240423	120100	430574960	19070	19070	19070	19070	10
544	20240423	120000	430384260	19060	19060	19060	19060	37
545	20240423	115900	429679040	19060	19060	19060	19060	0
546	20240423	115800	429679040	19060	19060	19060	19060	1
547	20240423	115700	429659980	19050	19050	19050	19050	6
548	20240423	115600	429545680	19040	19040	19040	19040	2
549	20240423	115500	429507600	19020	19020	19020	19020	1
550	20240423	115400	429488580	19030	19030	19030	19030	0
551	20240423	115300	429488580	19030	19030	19030	19030	2
552	20240423	115200	429450520	19020	19020	19020	19020	0
553	20240423	115100	429450520	19020	19020	19020	19020	0
554	20240423	115000	429450520	19020	19020	19020	19020	0
555	20240423	114900	429450520	19020	19020	19020	19020	0
556	20240423	114800	429450520	19020	19020	19020	19020	0
557	20240423	114700	429450520	19020	19020	19020	19020	2
558	20240423	114600	429412480	19080	19070	19080	19030	240
559	20240423	114500	424834050	19070	19070	19070	19070	7
560	20240423	114400	424700560	19070	19080	19080	19070	11
561	20240423	114300	424490780	19070	19070	19070	19070	10
562	20240423	114200	424300080	19070	19070	19070	19070	207
563	20240423	114100	420352590	19070	19070	19070	19070	1
564	20240423	114000	420333520	19070	19070	19070	19070	0
565	20240423	113900	420333520	19070	19070	19070	19070	1
566	20240423	113800	420314450	19070	19070	19070	19070	1
567	20240423	113700	420295380	19070	19070	19070	19070	0
568	20240423	113600	420295380	19070	19070	19070	19070	0
569	20240423	113500	420295380	19070	19070	19070	19070	1
570	20240423	113400	420276310	19070	19070	19070	19070	0
571	20240423	113300	420276310	19070	19070	19070	19070	0
572	20240423	113200	420276310	19070	19070	19070	19070	1
573	20240423	113100	420257240	19070	19070	19070	19070	1
574	20240423	113000	420238170	19070	19070	19070	19070	304
575	20240423	112900	414440890	19070	19070	19070	19070	0
576	20240423	112800	414440890	19070	19070	19070	19070	1
577	20240423	112700	414421820	19050	19050	19050	19050	0
578	20240423	112600	414421820	19050	19050	19050	19050	0
579	20240423	112500	414421820	19050	19050	19050	19050	12
580	20240423	112400	414193220	19050	19050	19050	19050	0
581	20240423	112300	414193220	19050	19050	19050	19050	0
582	20240423	112200	414193220	19050	19050	19050	19050	3
583	20240423	112100	414136070	19050	19050	19050	19050	200
584	20240423	112000	410326070	19020	19020	19020	19020	1
585	20240423	111900	410307050	19060	19060	19060	19060	50
586	20240423	111800	409354050	19050	19050	19050	19050	200
587	20240423	111700	405544050	19000	19000	19000	19000	0
588	20240423	111600	405544050	19000	19000	19000	19000	0
589	20240423	111500	405544050	19000	19000	19000	19000	0
590	20240423	111400	405544050	19000	18980	19000	18980	300
591	20240423	111300	399847680	18970	18970	18970	18970	0
592	20240423	111200	399847680	18970	18970	18970	18970	0
593	20240423	111100	399847680	18970	18970	18970	18970	22
594	20240423	111000	399430340	18970	18970	18970	18970	1
595	20240423	110900	399411370	18950	18950	18950	18950	1
596	20240423	110800	399392420	18960	18970	18970	18960	60
597	20240423	110700	398254320	18970	18970	18970	18970	0
598	20240423	110600	398254320	18970	18970	18970	18970	1
599	20240423	110500	398235350	18970	18970	18980	18970	91
600	20240423	110400	396508390	18970	18970	18970	18970	1
601	20240423	110300	396489420	18970	18970	18970	18970	265
602	20240423	110200	391462370	18970	18980	18980	18950	52
603	20240423	110100	390475940	18990	18990	18990	18990	0
604	20240423	110000	390475940	18990	18990	18990	18990	0
605	20240423	105900	390475940	18990	18990	18990	18990	0
606	20240423	105800	390475940	18990	18990	18990	18990	0
607	20240423	105700	390475940	18990	18990	18990	18990	0
608	20240423	105600	390475940	18990	18930	18990	18920	83
609	20240423	105500	388903330	18990	18990	18990	18990	0
610	20240423	105400	388903330	18990	18990	18990	18990	0
611	20240423	105300	388903330	18990	18990	18990	18990	0
612	20240423	105200	388903330	18990	18990	18990	18990	1
613	20240423	105100	388884340	18920	18980	19000	18920	1639
614	20240423	105000	357801520	18970	18970	18970	18970	0
615	20240423	104900	357801520	18970	18970	18970	18970	0
616	20240423	104800	357801520	18970	18980	18980	18970	108
617	20240423	104700	355752270	19000	19000	19000	19000	50
618	20240423	104600	354802270	19000	19000	19000	19000	47
619	20240423	104500	353909270	19000	18980	19000	18980	274
620	20240423	104400	348704930	18980	18980	18980	18980	14
621	20240423	104300	348439210	18970	18980	18980	18970	32
622	20240423	104200	347832060	19000	19000	19000	18970	82
623	20240423	104100	346276430	19000	19000	19000	19000	2
624	20240423	104000	346238430	19010	19010	19010	19010	1
625	20240423	103900	346219420	19010	19010	19010	19010	10
626	20240423	103800	346029320	19030	19030	19030	19030	10
627	20240423	103700	345839020	19060	19040	19060	18960	1676
628	20240423	103600	313985060	19050	19070	19070	19050	694
629	20240423	103500	300754100	19080	19080	19080	19080	0
630	20240423	103400	300754100	19080	19080	19080	19080	23
631	20240423	103300	300315260	19090	19090	19090	19090	2
632	20240423	103200	300277080	19100	19100	19100	19080	22
633	20240423	103100	299857280	19080	19080	19080	19080	13
634	20240423	103000	299609240	19080	19080	19080	19080	52
635	20240423	102900	298617080	19080	19080	19080	19080	148
636	20240423	102800	295793240	19080	19080	19080	19080	32
637	20240423	102700	295182680	19080	19080	19080	19080	101
638	20240423	102600	293255600	19100	19100	19100	19100	1
639	20240423	102500	293236500	19080	19100	19100	19080	132
640	20240423	102400	290717700	19090	19090	19090	19090	3
641	20240423	102300	290660430	19090	19090	19090	19080	260
642	20240423	102200	285698030	19100	19100	19100	19100	2
643	20240423	102100	285659830	19100	19100	19100	19100	70
644	20240423	102000	284322830	19100	19100	19100	19100	10
645	20240423	101900	284131830	19100	19100	19100	19100	0
646	20240423	101800	284131830	19100	19100	19100	19100	11
647	20240423	101700	283921730	19100	19110	19110	19100	461
648	20240423	101600	275116450	19180	19110	19180	19110	156
649	20240423	101500	272135220	19110	19110	19110	19100	83
650	20240423	101400	270549900	19110	19140	19140	19110	404
651	20240423	101300	262828440	19150	19160	19160	19150	56
652	20240423	101200	261755490	19160	19160	19160	19160	8
653	20240423	101100	261602210	19120	19150	19150	19120	26
654	20240423	101000	261104940	19190	19190	19190	19190	8
655	20240423	100900	260951420	19150	19150	19150	19150	0
656	20240423	100800	260951420	19150	19190	19190	19120	1071
657	20240423	100700	240455570	19160	19160	19160	19160	0
658	20240423	100600	240455570	19160	19190	19190	19160	131
659	20240423	100500	237944110	19200	19220	19270	19200	154
660	20240423	100400	234983500	19220	19220	19220	19220	0
661	20240423	100300	234983500	19220	19220	19220	19220	20
662	20240423	100200	234599100	19220	19290	19290	19220	4
663	20240423	100100	234522010	19290	19290	19290	19290	3
664	20240423	100000	234464140	19230	19230	19230	19230	97
665	20240423	095900	232598830	19240	19240	19240	19240	100
666	20240423	095800	230674830	19300	19300	19300	19240	130
667	20240423	095700	228166430	19300	19240	19300	19240	13
668	20240423	095600	227916190	19300	19300	19300	19300	0
669	20240423	095500	227916190	19300	19300	19300	19300	1
670	20240423	095400	227896890	19300	19300	19300	19300	0
671	20240423	095300	227896890	19300	19210	19300	19210	10
672	20240423	095200	227704340	19300	19310	19310	19210	103
673	20240423	095100	225723880	19250	19270	19270	19250	341
674	20240423	095000	219155640	19380	19380	19380	19380	0
675	20240423	094900	219155640	19380	19380	19380	19380	37
676	20240423	094800	218438580	19380	19380	19380	19380	0
677	20240423	094700	218438580	19380	19380	19380	19270	290
678	20240423	094600	212849760	19380	19380	19380	19280	102
679	20240423	094500	210883000	19290	19390	19390	19290	82
680	20240423	094400	209301020	19300	19400	19400	19300	133
681	20240423	094300	206733900	19310	19310	19310	19310	0
682	20240423	094200	206733900	19310	19400	19400	19310	115
683	20240423	094100	204512560	19420	19420	19420	19420	0
684	20240423	094000	204512560	19420	19420	19420	19420	0
685	20240423	093900	204512560	19420	19420	19420	19420	0
686	20240423	093800	204512560	19420	19420	19420	19420	0
687	20240423	093700	204512560	19420	19420	19420	19420	0
688	20240423	093600	204512560	19420	19420	19420	19420	0
689	20240423	093500	204512560	19420	19430	19430	19380	302
690	20240423	093400	198659710	19390	19440	19440	19390	201
691	20240423	093300	194762270	19390	19410	19410	19390	570
692	20240423	093200	183704860	19460	19440	19460	19430	402
693	20240423	093100	175893960	19440	19450	19480	19440	313
694	20240423	093000	169809020	19490	19470	19490	19470	56
695	20240423	092900	168718340	19450	19450	19450	19450	10
696	20240423	092800	168523840	19460	19480	19480	19460	263
697	20240423	092700	163403220	19490	19490	19490	19490	9
698	20240423	092600	163227810	19500	19500	19500	19500	76
699	20240423	092500	161745810	19480	19480	19480	19480	10
700	20240423	092400	161551010	19450	19450	19450	19450	1
701	20240423	092300	161531560	19500	19450	19500	19450	52
702	20240423	092200	160517960	19450	19460	19460	19390	1920
703	20240423	092100	123214560	19460	19520	19520	19460	1632
704	20240423	092000	91419270	19520	19530	19540	19520	457
705	20240423	091900	82495360	19520	19520	19520	19520	57
706	20240423	091800	81382720	19530	19540	19540	19530	167
707	20240423	091700	78120910	19530	19540	19540	19530	455
708	20240423	091600	69231110	19550	19550	19550	19550	21
709	20240423	091500	68820560	19550	19540	19550	19540	46
710	20240423	091400	67921360	19530	19550	19550	19530	47
711	20240423	091300	67003370	19550	19520	19550	19520	141
712	20240423	091200	64248830	19510	19490	19510	19490	671
713	20240423	091100	51162790	19500	19500	19500	19500	0
714	20240423	091000	51162790	19500	19480	19500	19480	262
715	20240423	090900	46054400	19480	19480	19480	19480	4
716	20240423	090800	45976480	19480	19480	19480	19480	1
717	20240423	090700	45957000	19430	19480	19490	19430	93
718	20240423	090600	44145330	19480	19480	19480	19480	1
719	20240423	090500	44125850	19480	19480	19480	19480	0
720	20240423	090400	44125850	19480	19380	19480	19380	816
721	20240423	090300	28286660	19370	19370	19370	19370	48
722	20240423	090200	27356900	19330	19330	19330	19330	202
723	20240423	090100	23452240	19330	19350	19370	19330	113
724	20240423	090000	21265470	19210	19210	19210	19210	1107