KissMeData/381970/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	212500	908423270	12770	12770	12770	12770	859
3	20240423	212400	908423270	12770	12770	12770	12770	0
4	20240423	212300	908423270	12770	12770	12770	12770	0
5	20240423	212200	908423270	12770	12770	12770	12770	0
6	20240423	212100	908423270	12770	12770	12770	12770	0
7	20240423	212000	908423270	12770	12770	12770	12770	0
8	20240423	211900	908423270	12770	12770	12770	12770	0
9	20240423	211800	908423270	12770	12770	12770	12770	0
10	20240423	211700	908423270	12770	12770	12770	12770	0
11	20240423	211600	908423270	12770	12770	12770	12770	0
12	20240423	211500	908423270	12770	12770	12770	12770	0
13	20240423	211400	908423270	12770	12770	12770	12770	0
14	20240423	211300	908423270	12770	12770	12770	12770	0
15	20240423	211200	908423270	12770	12770	12770	12770	0
16	20240423	211100	908423270	12770	12770	12770	12770	0
17	20240423	211000	908423270	12770	12770	12770	12770	0
18	20240423	210900	908423270	12770	12770	12770	12770	0
19	20240423	210800	908423270	12770	12770	12770	12770	0
20	20240423	210700	908423270	12770	12770	12770	12770	0
21	20240423	210600	908423270	12770	12770	12770	12770	0
22	20240423	210500	908423270	12770	12770	12770	12770	0
23	20240423	210400	908423270	12770	12770	12770	12770	0
24	20240423	210300	908423270	12770	12770	12770	12770	0
25	20240423	210200	908423270	12770	12770	12770	12770	0
26	20240423	210100	908423270	12770	12770	12770	12770	0
27	20240423	210000	908423270	12770	12770	12770	12770	0
28	20240423	205900	908423270	12770	12770	12770	12770	0
29	20240423	205800	908423270	12770	12770	12770	12770	0
30	20240423	205700	908423270	12770	12770	12770	12770	0
31	20240423	205600	908423270	12770	12770	12770	12770	0
32	20240423	205500	908423270	12770	12770	12770	12770	859
33	20240423	205400	908423270	12770	12770	12770	12770	0
34	20240423	205300	908423270	12770	12770	12770	12770	0
35	20240423	205200	908423270	12770	12770	12770	12770	0
36	20240423	205100	908423270	12770	12770	12770	12770	0
37	20240423	205000	908423270	12770	12770	12770	12770	0
38	20240423	204900	908423270	12770	12770	12770	12770	0
39	20240423	204800	908423270	12770	12770	12770	12770	0
40	20240423	204700	908423270	12770	12770	12770	12770	0
41	20240423	204600	908423270	12770	12770	12770	12770	0
42	20240423	204500	908423270	12770	12770	12770	12770	0
43	20240423	204400	908423270	12770	12770	12770	12770	0
44	20240423	204300	908423270	12770	12770	12770	12770	0
45	20240423	204200	908423270	12770	12770	12770	12770	0
46	20240423	204100	908423270	12770	12770	12770	12770	0
47	20240423	204000	908423270	12770	12770	12770	12770	0
48	20240423	203900	908423270	12770	12770	12770	12770	0
49	20240423	203800	908423270	12770	12770	12770	12770	0
50	20240423	203700	908423270	12770	12770	12770	12770	0
51	20240423	203600	908423270	12770	12770	12770	12770	0
52	20240423	203500	908423270	12770	12770	12770	12770	0
53	20240423	203400	908423270	12770	12770	12770	12770	0
54	20240423	203300	908423270	12770	12770	12770	12770	0
55	20240423	203200	908423270	12770	12770	12770	12770	0
56	20240423	203100	908423270	12770	12770	12770	12770	0
57	20240423	203000	908423270	12770	12770	12770	12770	0
58	20240423	202900	908423270	12770	12770	12770	12770	0
59	20240423	202800	908423270	12770	12770	12770	12770	0
60	20240423	202700	908423270	12770	12770	12770	12770	0
61	20240423	202600	908423270	12770	12770	12770	12770	0
62	20240423	202500	908423270	12770	12770	12770	12770	859
63	20240423	202400	908423270	12770	12770	12770	12770	0
64	20240423	202300	908423270	12770	12770	12770	12770	0
65	20240423	202200	908423270	12770	12770	12770	12770	0
66	20240423	202100	908423270	12770	12770	12770	12770	0
67	20240423	202000	908423270	12770	12770	12770	12770	0
68	20240423	201900	908423270	12770	12770	12770	12770	0
69	20240423	201800	908423270	12770	12770	12770	12770	0
70	20240423	201700	908423270	12770	12770	12770	12770	0
71	20240423	201600	908423270	12770	12770	12770	12770	0
72	20240423	201500	908423270	12770	12770	12770	12770	0
73	20240423	201400	908423270	12770	12770	12770	12770	0
74	20240423	201300	908423270	12770	12770	12770	12770	0
75	20240423	201200	908423270	12770	12770	12770	12770	0
76	20240423	201100	908423270	12770	12770	12770	12770	0
77	20240423	201000	908423270	12770	12770	12770	12770	0
78	20240423	200900	908423270	12770	12770	12770	12770	0
79	20240423	200800	908423270	12770	12770	12770	12770	0
80	20240423	200700	908423270	12770	12770	12770	12770	0
81	20240423	200600	908423270	12770	12770	12770	12770	0
82	20240423	200500	908423270	12770	12770	12770	12770	0
83	20240423	200400	908423270	12770	12770	12770	12770	0
84	20240423	200300	908423270	12770	12770	12770	12770	0
85	20240423	200200	908423270	12770	12770	12770	12770	0
86	20240423	200100	908423270	12770	12770	12770	12770	0
87	20240423	200000	908423270	12770	12770	12770	12770	0
88	20240423	195900	908423270	12770	12770	12770	12770	0
89	20240423	195800	908423270	12770	12770	12770	12770	0
90	20240423	195700	908423270	12770	12770	12770	12770	0
91	20240423	195600	908423270	12770	12770	12770	12770	0
92	20240423	195500	908423270	12770	12770	12770	12770	859
93	20240423	195400	908423270	12770	12770	12770	12770	0
94	20240423	195300	908423270	12770	12770	12770	12770	0
95	20240423	195200	908423270	12770	12770	12770	12770	0
96	20240423	195100	908423270	12770	12770	12770	12770	0
97	20240423	195000	908423270	12770	12770	12770	12770	0
98	20240423	194900	908423270	12770	12770	12770	12770	0
99	20240423	194800	908423270	12770	12770	12770	12770	0
100	20240423	194700	908423270	12770	12770	12770	12770	0
101	20240423	194600	908423270	12770	12770	12770	12770	0
102	20240423	194500	908423270	12770	12770	12770	12770	0
103	20240423	194400	908423270	12770	12770	12770	12770	0
104	20240423	194300	908423270	12770	12770	12770	12770	0
105	20240423	194200	908423270	12770	12770	12770	12770	0
106	20240423	194100	908423270	12770	12770	12770	12770	0
107	20240423	194000	908423270	12770	12770	12770	12770	0
108	20240423	193900	908423270	12770	12770	12770	12770	0
109	20240423	193800	908423270	12770	12770	12770	12770	0
110	20240423	193700	908423270	12770	12770	12770	12770	0
111	20240423	193600	908423270	12770	12770	12770	12770	0
112	20240423	193500	908423270	12770	12770	12770	12770	0
113	20240423	193400	908423270	12770	12770	12770	12770	0
114	20240423	193300	908423270	12770	12770	12770	12770	0
115	20240423	193200	908423270	12770	12770	12770	12770	0
116	20240423	193100	908423270	12770	12770	12770	12770	0
117	20240423	193000	908423270	12770	12770	12770	12770	0
118	20240423	192900	908423270	12770	12770	12770	12770	0
119	20240423	192800	908423270	12770	12770	12770	12770	0
120	20240423	192700	908423270	12770	12770	12770	12770	0
121	20240423	192600	908423270	12770	12770	12770	12770	0
122	20240423	192500	908423270	12770	12770	12770	12770	859
123	20240423	192400	908423270	12770	12770	12770	12770	0
124	20240423	192300	908423270	12770	12770	12770	12770	0
125	20240423	192200	908423270	12770	12770	12770	12770	0
126	20240423	192100	908423270	12770	12770	12770	12770	0
127	20240423	192000	908423270	12770	12770	12770	12770	0
128	20240423	191900	908423270	12770	12770	12770	12770	0
129	20240423	191800	908423270	12770	12770	12770	12770	0
130	20240423	191700	908423270	12770	12770	12770	12770	0
131	20240423	191600	908423270	12770	12770	12770	12770	0
132	20240423	191500	908423270	12770	12770	12770	12770	0
133	20240423	191400	908423270	12770	12770	12770	12770	0
134	20240423	191300	908423270	12770	12770	12770	12770	0
135	20240423	191200	908423270	12770	12770	12770	12770	0
136	20240423	191100	908423270	12770	12770	12770	12770	0
137	20240423	191000	908423270	12770	12770	12770	12770	0
138	20240423	190900	908423270	12770	12770	12770	12770	0
139	20240423	190800	908423270	12770	12770	12770	12770	0
140	20240423	190700	908423270	12770	12770	12770	12770	0
141	20240423	190600	908423270	12770	12770	12770	12770	0
142	20240423	190500	908423270	12770	12770	12770	12770	0
143	20240423	190400	908423270	12770	12770	12770	12770	0
144	20240423	190300	908423270	12770	12770	12770	12770	0
145	20240423	190200	908423270	12770	12770	12770	12770	0
146	20240423	190100	908423270	12770	12770	12770	12770	0
147	20240423	190000	908423270	12770	12770	12770	12770	0
148	20240423	185900	908423270	12770	12770	12770	12770	0
149	20240423	185800	908423270	12770	12770	12770	12770	0
150	20240423	185700	908423270	12770	12770	12770	12770	0
151	20240423	185600	908423270	12770	12770	12770	12770	0
152	20240423	185500	908423270	12770	12770	12770	12770	859
153	20240423	185400	908423270	12770	12770	12770	12770	0
154	20240423	185300	908423270	12770	12770	12770	12770	0
155	20240423	185200	908423270	12770	12770	12770	12770	0
156	20240423	185100	908423270	12770	12770	12770	12770	0
157	20240423	185000	908423270	12770	12770	12770	12770	0
158	20240423	184900	908423270	12770	12770	12770	12770	0
159	20240423	184800	908423270	12770	12770	12770	12770	0
160	20240423	184700	908423270	12770	12770	12770	12770	0
161	20240423	184600	908423270	12770	12770	12770	12770	0
162	20240423	184500	908423270	12770	12770	12770	12770	0
163	20240423	184400	908423270	12770	12770	12770	12770	0
164	20240423	184300	908423270	12770	12770	12770	12770	0
165	20240423	184200	908423270	12770	12770	12770	12770	0
166	20240423	184100	908423270	12770	12770	12770	12770	0
167	20240423	184000	908423270	12770	12770	12770	12770	0
168	20240423	183900	908423270	12770	12770	12770	12770	0
169	20240423	183800	908423270	12770	12770	12770	12770	0
170	20240423	183700	908423270	12770	12770	12770	12770	0
171	20240423	183600	908423270	12770	12770	12770	12770	0
172	20240423	183500	908423270	12770	12770	12770	12770	0
173	20240423	183400	908423270	12770	12770	12770	12770	0
174	20240423	183300	908423270	12770	12770	12770	12770	0
175	20240423	183200	908423270	12770	12770	12770	12770	0
176	20240423	183100	908423270	12770	12770	12770	12770	0
177	20240423	183000	908423270	12770	12770	12770	12770	0
178	20240423	182900	908423270	12770	12770	12770	12770	0
179	20240423	182800	908423270	12770	12770	12770	12770	0
180	20240423	182700	908423270	12770	12770	12770	12770	0
181	20240423	182600	908423270	12770	12770	12770	12770	0
182	20240423	182500	908423270	12770	12770	12770	12770	859
183	20240423	182400	908423270	12770	12770	12770	12770	0
184	20240423	182300	908423270	12770	12770	12770	12770	0
185	20240423	182200	908423270	12770	12770	12770	12770	0
186	20240423	182100	908423270	12770	12770	12770	12770	0
187	20240423	182000	908423270	12770	12770	12770	12770	0
188	20240423	181900	908423270	12770	12770	12770	12770	0
189	20240423	181800	908423270	12770	12770	12770	12770	0
190	20240423	181700	908423270	12770	12770	12770	12770	0
191	20240423	181600	908423270	12770	12770	12770	12770	0
192	20240423	181500	908423270	12770	12770	12770	12770	0
193	20240423	181400	908423270	12770	12770	12770	12770	0
194	20240423	181300	908423270	12770	12770	12770	12770	0
195	20240423	181200	908423270	12770	12770	12770	12770	0
196	20240423	181100	908423270	12770	12770	12770	12770	0
197	20240423	181000	908423270	12770	12770	12770	12770	0
198	20240423	180900	908423270	12770	12770	12770	12770	0
199	20240423	180800	908423270	12770	12770	12770	12770	0
200	20240423	180700	908423270	12770	12770	12770	12770	0
201	20240423	180600	908423270	12770	12770	12770	12770	0
202	20240423	180500	908423270	12770	12770	12770	12770	0
203	20240423	180400	908423270	12770	12770	12770	12770	0
204	20240423	180300	908423270	12770	12770	12770	12770	0
205	20240423	180200	908423270	12770	12770	12770	12770	0
206	20240423	180100	908423270	12770	12770	12770	12770	0
207	20240423	180000	908423270	12770	12770	12770	12770	0
208	20240423	175900	908423270	12770	12770	12770	12770	0
209	20240423	175800	908423270	12770	12770	12770	12770	0
210	20240423	175700	908423270	12770	12770	12770	12770	0
211	20240423	175600	908423270	12770	12770	12770	12770	0
212	20240423	175500	908423270	12770	12770	12770	12770	859
213	20240423	175400	908423270	12770	12770	12770	12770	0
214	20240423	175300	908423270	12770	12770	12770	12770	0
215	20240423	175200	908423270	12770	12770	12770	12770	0
216	20240423	175100	908423270	12770	12770	12770	12770	0
217	20240423	175000	908423270	12770	12770	12770	12770	0
218	20240423	174900	908423270	12770	12770	12770	12770	0
219	20240423	174800	908423270	12770	12770	12770	12770	0
220	20240423	174700	908423270	12770	12770	12770	12770	0
221	20240423	174600	908423270	12770	12770	12770	12770	0
222	20240423	174500	908423270	12770	12770	12770	12770	0
223	20240423	174400	908423270	12770	12770	12770	12770	0
224	20240423	174300	908423270	12770	12770	12770	12770	0
225	20240423	174200	908423270	12770	12770	12770	12770	0
226	20240423	174100	908423270	12770	12770	12770	12770	0
227	20240423	174000	908423270	12770	12770	12770	12770	0
228	20240423	173900	908423270	12770	12770	12770	12770	0
229	20240423	173800	908423270	12770	12770	12770	12770	0
230	20240423	173700	908423270	12770	12770	12770	12770	0
231	20240423	173600	908423270	12770	12770	12770	12770	0
232	20240423	173500	908423270	12770	12770	12770	12770	0
233	20240423	173400	908423270	12770	12770	12770	12770	0
234	20240423	173300	908423270	12770	12770	12770	12770	0
235	20240423	173200	908423270	12770	12770	12770	12770	0
236	20240423	173100	908423270	12770	12770	12770	12770	0
237	20240423	173000	908423270	12770	12770	12770	12770	0
238	20240423	172900	908423270	12770	12770	12770	12770	0
239	20240423	172800	908423270	12770	12770	12770	12770	0
240	20240423	172700	908423270	12770	12770	12770	12770	0
241	20240423	172600	908423270	12770	12770	12770	12770	0
242	20240423	172500	908423270	12770	12770	12770	12770	859
243	20240423	172400	908423270	12770	12770	12770	12770	0
244	20240423	172300	908423270	12770	12770	12770	12770	0
245	20240423	172200	908423270	12770	12770	12770	12770	0
246	20240423	172100	908423270	12770	12770	12770	12770	0
247	20240423	172000	908423270	12770	12770	12770	12770	0
248	20240423	171900	908423270	12770	12770	12770	12770	0
249	20240423	171800	908423270	12770	12770	12770	12770	0
250	20240423	171700	908423270	12770	12770	12770	12770	0
251	20240423	171600	908423270	12770	12770	12770	12770	0
252	20240423	171500	908423270	12770	12770	12770	12770	0
253	20240423	171400	908423270	12770	12770	12770	12770	0
254	20240423	171300	908423270	12770	12770	12770	12770	0
255	20240423	171200	908423270	12770	12770	12770	12770	0
256	20240423	171100	908423270	12770	12770	12770	12770	0
257	20240423	171000	908423270	12770	12770	12770	12770	0
258	20240423	170900	908423270	12770	12770	12770	12770	0
259	20240423	170800	908423270	12770	12770	12770	12770	0
260	20240423	170700	908423270	12770	12770	12770	12770	0
261	20240423	170600	908423270	12770	12770	12770	12770	0
262	20240423	170500	908423270	12770	12770	12770	12770	0
263	20240423	170400	908423270	12770	12770	12770	12770	0
264	20240423	170300	908423270	12770	12770	12770	12770	0
265	20240423	170200	908423270	12770	12770	12770	12770	0
266	20240423	170100	908423270	12770	12770	12770	12770	0
267	20240423	170000	908423270	12770	12770	12770	12770	0
268	20240423	165900	908423270	12770	12770	12770	12770	0
269	20240423	165800	908423270	12770	12770	12770	12770	0
270	20240423	165700	908423270	12770	12770	12770	12770	0
271	20240423	165600	908423270	12770	12770	12770	12770	0
272	20240423	165500	908423270	12770	12770	12770	12770	859
273	20240423	165400	908423270	12770	12770	12770	12770	0
274	20240423	165300	908423270	12770	12770	12770	12770	0
275	20240423	165200	908423270	12770	12770	12770	12770	0
276	20240423	165100	908423270	12770	12770	12770	12770	0
277	20240423	165000	908423270	12770	12770	12770	12770	0
278	20240423	164900	908423270	12770	12770	12770	12770	0
279	20240423	164800	908423270	12770	12770	12770	12770	0
280	20240423	164700	908423270	12770	12770	12770	12770	0
281	20240423	164600	908423270	12770	12770	12770	12770	0
282	20240423	164500	908423270	12770	12770	12770	12770	0
283	20240423	164400	908423270	12770	12770	12770	12770	0
284	20240423	164300	908423270	12770	12770	12770	12770	0
285	20240423	164200	908423270	12770	12770	12770	12770	0
286	20240423	164100	908423270	12770	12770	12770	12770	0
287	20240423	164000	908423270	12770	12770	12770	12770	0
288	20240423	163900	908423270	12770	12770	12770	12770	0
289	20240423	163800	908423270	12770	12770	12770	12770	0
290	20240423	163700	908423270	12770	12770	12770	12770	0
291	20240423	163600	908423270	12770	12770	12770	12770	0
292	20240423	163500	908423270	12770	12770	12770	12770	0
293	20240423	163400	908423270	12770	12770	12770	12770	0
294	20240423	163300	908423270	12770	12770	12770	12770	0
295	20240423	163200	908423270	12770	12770	12770	12770	0
296	20240423	163100	908423270	12770	12770	12770	12770	0
297	20240423	163000	908423270	12770	12770	12770	12770	0
298	20240423	162900	908423270	12770	12770	12770	12770	0
299	20240423	162800	908423270	12770	12770	12770	12770	0
300	20240423	162700	908423270	12770	12770	12770	12770	0
301	20240423	162600	908423270	12770	12770	12770	12770	0
302	20240423	162500	908423270	12770	12770	12770	12770	859
303	20240423	162400	908423270	12770	12770	12770	12770	0
304	20240423	162300	908423270	12770	12770	12770	12770	0
305	20240423	162200	908423270	12770	12770	12770	12770	0
306	20240423	162100	908423270	12770	12770	12770	12770	0
307	20240423	162000	908423270	12770	12770	12770	12770	0
308	20240423	161900	908423270	12770	12770	12770	12770	0
309	20240423	161800	908423270	12770	12770	12770	12770	0
310	20240423	161700	908423270	12770	12770	12770	12770	0
311	20240423	161600	908423270	12770	12770	12770	12770	0
312	20240423	161500	908423270	12770	12770	12770	12770	0
313	20240423	161400	908423270	12770	12770	12770	12770	0
314	20240423	161300	908423270	12770	12770	12770	12770	0
315	20240423	161200	908423270	12770	12770	12770	12770	0
316	20240423	161100	908423270	12770	12770	12770	12770	0
317	20240423	161000	908423270	12770	12770	12770	12770	0
318	20240423	160900	908423270	12770	12770	12770	12770	0
319	20240423	160800	908423270	12770	12770	12770	12770	0
320	20240423	160700	908423270	12770	12770	12770	12770	0
321	20240423	160600	908423270	12770	12770	12770	12770	0
322	20240423	160500	908423270	12770	12770	12770	12770	0
323	20240423	160400	908423270	12770	12770	12770	12770	0
324	20240423	160300	908423270	12770	12770	12770	12770	0
325	20240423	160200	908423270	12770	12770	12770	12770	0
326	20240423	160100	908423270	12770	12770	12770	12770	0
327	20240423	160000	908423270	12770	12770	12770	12770	0
328	20240423	155900	908423270	12770	12770	12770	12770	0
329	20240423	155800	908423270	12770	12770	12770	12770	0
330	20240423	155700	908423270	12770	12770	12770	12770	0
331	20240423	155600	908423270	12770	12770	12770	12770	0
332	20240423	155500	908423270	12770	12770	12770	12770	859
333	20240423	155400	908423270	12770	12770	12770	12770	0
334	20240423	155300	908423270	12770	12770	12770	12770	0
335	20240423	155200	908423270	12770	12770	12770	12770	0
336	20240423	155100	908423270	12770	12770	12770	12770	0
337	20240423	155000	908423270	12770	12770	12770	12770	0
338	20240423	154900	908423270	12770	12770	12770	12770	0
339	20240423	154800	908423270	12770	12770	12770	12770	0
340	20240423	154700	908423270	12770	12770	12770	12770	0
341	20240423	154600	908423270	12770	12770	12770	12770	0
342	20240423	154500	908423270	12770	12770	12770	12770	0
343	20240423	154400	908423270	12770	12770	12770	12770	0
344	20240423	154300	908423270	12770	12770	12770	12770	0
345	20240423	154200	908423270	12770	12770	12770	12770	0
346	20240423	154100	908423270	12770	12770	12770	12770	0
347	20240423	154000	908423270	12770	12770	12770	12770	0
348	20240423	153900	908423270	12770	12770	12770	12770	0
349	20240423	153800	908423270	12770	12770	12770	12770	0
350	20240423	153700	908423270	12770	12770	12770	12770	0
351	20240423	153600	908423270	12770	12770	12770	12770	0
352	20240423	153500	908423270	12770	12770	12770	12770	0
353	20240423	153400	908423270	12770	12770	12770	12770	0
354	20240423	153300	908423270	12770	12770	12770	12770	0
355	20240423	153200	908423270	12770	12770	12770	12770	0
356	20240423	153100	908423270	12770	12770	12770	12770	0
357	20240423	153000	908423270	12770	12770	12770	12770	859
358	20240423	152900	897453840	12750	12750	12750	12750	0
359	20240423	152800	897453840	12750	12750	12750	12750	0
360	20240423	152700	897453840	12750	12750	12750	12750	0
361	20240423	152600	897453840	12750	12750	12750	12750	0
362	20240423	152500	897453840	12750	12750	12750	12750	0
363	20240423	152400	897453840	12750	12750	12750	12750	0
364	20240423	152300	897453840	12750	12750	12750	12750	0
365	20240423	152200	897453840	12750	12750	12750	12750	0
366	20240423	152100	897453840	12750	12750	12750	12750	0
367	20240423	152000	897453840	12750	12750	12750	12750	0
368	20240423	151900	897453840	12750	12770	12770	12750	19
369	20240423	151800	897211550	12760	12760	12760	12740	55
370	20240423	151700	896510630	12760	12750	12760	12740	12
371	20240423	151600	896357570	12730	12700	12740	12700	43
372	20240423	151500	895810700	12700	12700	12730	12700	84
373	20240423	151400	894741770	12700	12710	12720	12700	664
374	20240423	151300	886298680	12720	12780	12780	12710	1125
375	20240423	151200	871942020	12780	12780	12780	12780	0
376	20240423	151100	871942020	12780	12780	12780	12780	36
377	20240423	151000	871481940	12780	12790	12790	12780	13
378	20240423	150900	871315700	12780	12780	12780	12780	0
379	20240423	150800	871315700	12780	12780	12780	12780	1
380	20240423	150700	871302920	12780	12790	12800	12780	41
381	20240423	150600	870778230	12780	12780	12780	12780	2
382	20240423	150500	870752670	12780	12790	12790	12780	2
383	20240423	150400	870727100	12790	12780	12790	12780	21
384	20240423	150300	870458560	12790	12790	12790	12790	1
385	20240423	150200	870445770	12780	12780	12790	12780	25
386	20240423	150100	870126260	12780	12780	12780	12780	2
387	20240423	150000	870100700	12780	12780	12780	12780	4
388	20240423	145900	870049580	12780	12780	12780	12780	9
389	20240423	145800	869934560	12780	12770	12790	12770	14
390	20240423	145700	869755630	12770	12790	12790	12770	58
391	20240423	145600	869014010	12790	12780	12790	12780	102
392	20240423	145500	867709930	12780	12770	12780	12770	19
393	20240423	145400	867467180	12780	12770	12780	12770	122
394	20240423	145300	865908130	12780	12780	12780	12770	12
395	20240423	145200	865754860	12770	12790	12790	12770	268
396	20240423	145100	862328030	12790	12790	12790	12790	14
397	20240423	145000	862148970	12790	12780	12790	12780	9
398	20240423	144900	862033920	12780	12800	12800	12780	16
399	20240423	144800	861829420	12810	12780	12810	12780	15
400	20240423	144700	861637650	12780	12780	12780	12780	6
401	20240423	144600	861560970	12780	12780	12810	12780	31
402	20240423	144500	861164700	12780	12810	12810	12780	444
403	20240423	144400	855481610	12810	12820	12840	12810	117
404	20240423	144300	853981390	12810	12820	12820	12810	30
405	20240423	144200	853596900	12820	12810	12820	12810	13
406	20240423	144100	853430360	12810	12820	12820	12810	13
407	20240423	144000	853263730	12820	12870	12870	12820	53
408	20240423	143900	852582770	12870	12870	12870	12870	0
409	20240423	143800	852582770	12870	12870	12870	12870	15
410	20240423	143700	852389720	12870	12870	12870	12870	0
411	20240423	143600	852389720	12870	12870	12870	12870	0
412	20240423	143500	852389720	12870	12870	12870	12870	100
413	20240423	143400	851102720	12870	12870	12870	12870	0
414	20240423	143300	851102720	12870	12870	12870	12870	8
415	20240423	143200	850999760	12870	12870	12870	12870	2
416	20240423	143100	850974020	12870	12870	12870	12870	1
417	20240423	143000	850961150	12810	12840	12840	12810	33
418	20240423	142900	850537520	12810	12810	12810	12810	3
419	20240423	142800	850499090	12810	12810	12810	12810	0
420	20240423	142700	850499090	12810	12810	12810	12810	0
421	20240423	142600	850499090	12810	12840	12840	12810	46
422	20240423	142500	849908630	12810	12840	12840	12810	86
423	20240423	142400	848804660	12840	12840	12840	12840	0
424	20240423	142300	848804660	12840	12840	12840	12840	0
425	20240423	142200	848804660	12840	12840	12840	12840	0
426	20240423	142100	848804660	12840	12820	12840	12810	91
427	20240423	142000	847637900	12810	12820	12820	12810	32
428	20240423	141900	847227680	12810	12820	12820	12810	124
429	20240423	141800	845638240	12810	12810	12810	12810	0
430	20240423	141700	845638240	12810	12820	12820	12810	415
431	20240423	141600	840319420	12820	12820	12820	12820	12
432	20240423	141500	840165580	12880	12880	12880	12880	2
433	20240423	141400	840139820	12880	12880	12880	12880	4
434	20240423	141300	840088300	12820	12880	12880	12820	117
435	20240423	141200	838582360	12880	12880	12880	12880	1
436	20240423	141100	838569480	12870	12870	12870	12870	0
437	20240423	141000	838569480	12870	12870	12870	12870	30
438	20240423	140900	838183380	12870	12870	12870	12870	0
439	20240423	140800	838183380	12870	12870	12870	12870	0
440	20240423	140700	838183380	12870	12820	12870	12810	43
441	20240423	140600	837631790	12820	12820	12820	12820	14
442	20240423	140500	837452310	12820	12820	12820	12820	45
443	20240423	140400	836875410	12820	12820	12820	12820	4
444	20240423	140300	836824130	12820	12820	12820	12820	70
445	20240423	140200	835926730	12820	12820	12820	12820	0
446	20240423	140100	835926730	12820	12820	12820	12820	0
447	20240423	140000	835926730	12820	12830	12870	12820	49
448	20240423	135900	835297030	12820	12860	12870	12820	148
449	20240423	135800	833394720	12860	12860	12860	12860	1
450	20240423	135700	833381860	12820	12850	12850	12820	410
451	20240423	135600	828118220	12840	12840	12840	12840	0
452	20240423	135500	828118220	12840	12870	12870	12840	115
453	20240423	135400	826638560	12850	12850	12850	12850	0
454	20240423	135300	826638560	12850	12870	12870	12850	51
455	20240423	135200	825983030	12850	12850	12850	12850	0
456	20240423	135100	825983030	12850	12850	12850	12850	0
457	20240423	135000	825983030	12850	12880	12880	12850	31
458	20240423	134900	825583780	12850	12850	12850	12850	2
459	20240423	134800	825558080	12850	12860	12860	12850	8
460	20240423	134700	825455220	12860	12850	12860	12850	23
461	20240423	134600	825159640	12860	12870	12870	12860	102
462	20240423	134500	823846920	12870	12870	12870	12870	0
463	20240423	134400	823846920	12870	12870	12870	12870	19
464	20240423	134300	823602390	12870	12870	12870	12870	3
465	20240423	134200	823563780	12870	12870	12870	12870	0
466	20240423	134100	823563780	12870	12870	12870	12870	1
467	20240423	134000	823550910	12870	12910	12910	12870	57
468	20240423	133900	822816070	12880	12880	12880	12880	0
469	20240423	133800	822816070	12880	12880	12880	12880	0
470	20240423	133700	822816070	12880	12880	12880	12880	0
471	20240423	133600	822816070	12880	12880	12880	12880	0
472	20240423	133500	822816070	12880	12890	12900	12880	3
473	20240423	133400	822777400	12880	12880	12880	12880	5
474	20240423	133300	822713000	12870	12870	12870	12870	2
475	20240423	133200	822687260	12870	12870	12870	12870	0
476	20240423	133100	822687260	12870	12870	12870	12870	0
477	20240423	133000	822687260	12870	12870	12870	12870	9
478	20240423	132900	822571430	12850	12850	12850	12850	4
479	20240423	132800	822520030	12850	12850	12850	12850	2
480	20240423	132700	822494330	12850	12850	12850	12850	1
481	20240423	132600	822481480	12850	12870	12870	12850	8
482	20240423	132500	822378660	12890	12890	12890	12890	0
483	20240423	132400	822378660	12890	12890	12890	12890	1
484	20240423	132300	822365770	12910	12910	12910	12910	1
485	20240423	132200	822352860	12930	12930	12930	12930	3
486	20240423	132100	822314070	12930	12930	12930	12930	40
487	20240423	132000	821796870	12900	12890	12900	12850	414
488	20240423	131900	816463190	12880	12870	12890	12870	93
489	20240423	131800	815264990	12890	12890	12890	12870	81
490	20240423	131700	814221140	12890	12910	12910	12890	133
491	20240423	131600	812505400	12910	12910	12910	12910	0
492	20240423	131500	812505400	12910	12910	12910	12910	7
493	20240423	131400	812415030	12930	12930	12930	12930	0
494	20240423	131300	812415030	12930	12930	12930	12930	1
495	20240423	131200	812402100	12930	12870	12930	12870	42
496	20240423	131100	811859460	12870	12870	12870	12870	0
497	20240423	131000	811859460	12870	12920	12930	12870	45
498	20240423	130900	811277950	12920	12920	12920	12920	0
499	20240423	130800	811277950	12920	12920	12920	12920	0
500	20240423	130700	811277950	12920	12920	12920	12920	1
501	20240423	130600	811265030	12920	12920	12920	12920	1
502	20240423	130500	811252110	12930	12930	12930	12930	0
503	20240423	130400	811252110	12930	12910	12930	12910	5
504	20240423	130300	811187510	12910	12910	12910	12910	0
505	20240423	130200	811187510	12910	12880	12910	12880	10
506	20240423	130100	811058540	12850	12850	12850	12850	14
507	20240423	130000	810878640	12880	12860	12890	12840	229
508	20240423	125900	807931030	12880	12880	12880	12880	6
509	20240423	125800	807853750	12880	12880	12880	12880	0
510	20240423	125700	807853750	12880	12900	12900	12880	83
511	20240423	125600	806784240	12880	12880	12880	12880	0
512	20240423	125500	806784240	12880	12910	12910	12880	33
513	20240423	125400	806358460	12910	12910	12910	12910	3
514	20240423	125300	806319730	12900	12900	12900	12900	10
515	20240423	125200	806190730	12900	12910	12910	12900	85
516	20240423	125100	805093490	12910	12900	12910	12900	4
517	20240423	125000	805041870	12890	12880	12890	12880	4
518	20240423	124900	804990330	12860	12860	12860	12860	0
519	20240423	124800	804990330	12860	12880	12880	12860	21
520	20240423	124700	804720170	12890	12910	12910	12890	19
521	20240423	124600	804475100	12910	12910	12910	12910	23
522	20240423	124500	804178170	12890	12890	12890	12890	0
523	20240423	124400	804178170	12890	12890	12890	12890	0
524	20240423	124300	804178170	12890	12900	12900	12890	11
525	20240423	124200	804036290	12890	12900	12900	12890	126
526	20240423	124100	802410910	12890	12890	12890	12890	0
527	20240423	124000	802410910	12890	12890	12890	12890	16
528	20240423	123900	802204670	12880	12880	12880	12880	0
529	20240423	123800	802204670	12880	12880	12880	12880	4
530	20240423	123700	802153150	12890	12890	12890	12890	0
531	20240423	123600	802153150	12890	12890	12890	12890	1
532	20240423	123500	802140260	12860	12860	12860	12860	0
533	20240423	123400	802140260	12860	12860	12860	12860	0
534	20240423	123300	802140260	12860	12860	12880	12860	39
535	20240423	123200	801638660	12830	12830	12830	12830	0
536	20240423	123100	801638660	12830	12850	12900	12830	102
537	20240423	123000	800324990	12840	12850	12850	12840	202
538	20240423	122900	797729450	12840	12840	12840	12840	1
539	20240423	122800	797716610	12820	12820	12820	12820	0
540	20240423	122700	797716610	12820	12820	12820	12820	0
541	20240423	122600	797716610	12820	12830	12830	12820	96
542	20240423	122500	796485510	12830	12870	12870	12830	237
543	20240423	122400	793438300	12870	12870	12870	12870	1
544	20240423	122300	793425430	12870	12870	12870	12870	8
545	20240423	122200	793322470	12870	12870	12870	12870	114
546	20240423	122100	791855290	12860	12860	12860	12860	0
547	20240423	122000	791855290	12860	12860	12900	12860	59
548	20240423	121900	791095310	12860	12880	12890	12860	46
549	20240423	121800	790502420	12860	12860	12860	12860	0
550	20240423	121700	790502420	12860	12880	12880	12860	36
551	20240423	121600	790038780	12860	12850	12860	12850	12
552	20240423	121500	789884560	12820	12820	12820	12820	0
553	20240423	121400	789884560	12820	12820	12820	12820	0
554	20240423	121300	789884560	12820	12820	12820	12820	0
555	20240423	121200	789884560	12820	12830	12840	12820	36
556	20240423	121100	789422500	12820	12830	12830	12820	49
557	20240423	121000	788793900	12820	12830	12830	12820	35
558	20240423	120900	788344890	12830	12830	12830	12830	3
559	20240423	120800	788306400	12820	12820	12820	12820	0
560	20240423	120700	788306400	12820	12820	12830	12820	14
561	20240423	120600	788126820	12820	12820	12820	12820	0
562	20240423	120500	788126820	12820	12820	12820	12820	0
563	20240423	120400	788126820	12820	12820	12820	12820	1
564	20240423	120300	788114000	12820	12860	12860	12820	429
565	20240423	120200	782601780	12860	12860	12860	12860	1
566	20240423	120100	782588920	12860	12860	12860	12860	0
567	20240423	120000	782588920	12860	12890	12890	12860	138
568	20240423	115900	780812290	12880	12880	12880	12880	1
569	20240423	115800	780799410	12880	12880	12880	12880	1
570	20240423	115700	780786530	12880	12880	12880	12880	0
571	20240423	115600	780786530	12880	12880	12880	12880	0
572	20240423	115500	780786530	12880	12870	12880	12870	98
573	20240423	115400	779524300	12870	12870	12870	12870	0
574	20240423	115300	779524300	12870	12870	12870	12870	0
575	20240423	115200	779524300	12870	12870	12870	12870	1
576	20240423	115100	779511430	12880	12880	12880	12880	5
577	20240423	115000	779447030	12870	12880	12880	12870	156
578	20240423	114900	777438020	12870	12870	12870	12870	1
579	20240423	114800	777425150	12870	12870	12870	12870	0
580	20240423	114700	777425150	12870	12880	12880	12870	377
581	20240423	114600	772569860	12880	12880	12880	12880	11
582	20240423	114500	772428180	12880	12880	12880	12880	1
583	20240423	114400	772415300	12890	12890	12890	12890	0
584	20240423	114300	772415300	12890	12890	12890	12890	1
585	20240423	114200	772402410	12870	12870	12870	12870	0
586	20240423	114100	772402410	12870	12870	12870	12870	16
587	20240423	114000	772196490	12870	12870	12870	12870	36
588	20240423	113900	771733170	12860	12860	12860	12860	0
589	20240423	113800	771733170	12860	12930	12930	12860	112
590	20240423	113700	770288760	12970	12970	12970	12970	0
591	20240423	113600	770288760	12970	12970	12970	12970	0
592	20240423	113500	770288760	12970	12970	12970	12970	101
593	20240423	113400	768978790	12990	12990	12990	12990	0
594	20240423	113300	768978790	12990	12860	12990	12860	390
595	20240423	113200	763940640	12860	12850	12860	12850	33
596	20240423	113100	763516270	12850	12860	12860	12850	29
597	20240423	113000	763143420	12850	12860	12860	12850	38
598	20240423	112900	762654810	12860	12860	12860	12860	1
599	20240423	112800	762641950	12860	12870	12870	12850	390
600	20240423	112700	757623670	12880	12880	12880	12880	7
601	20240423	112600	757533510	12900	12900	12900	12900	69
602	20240423	112500	756643410	12880	12880	12880	12880	0
603	20240423	112400	756643410	12880	12880	12880	12880	0
604	20240423	112300	756643410	12880	12870	12900	12870	5
605	20240423	112200	756578990	12870	12870	12870	12870	18
606	20240423	112100	756347330	12860	12860	12860	12860	1
607	20240423	112000	756334470	12860	12850	12860	12850	68
608	20240423	111900	755460060	12850	12860	12870	12850	361
609	20240423	111800	750816160	12860	12870	12870	12860	30
610	20240423	111700	750430240	12880	12900	12900	12880	188
611	20240423	111600	748008510	12900	12920	12920	12880	244
612	20240423	111500	744861150	12920	12940	12940	12910	1280
613	20240423	111400	728301380	12950	12980	12980	12950	295
614	20240423	111300	724478480	12980	12990	12990	12980	50
615	20240423	111200	723829160	13020	13000	13020	13000	76
616	20240423	111100	722840720	13000	13010	13010	13000	104
617	20240423	111000	721488200	13020	13020	13020	13020	31
618	20240423	110900	721084580	13020	13020	13020	13020	26
619	20240423	110800	720746060	13030	13030	13030	13030	0
620	20240423	110700	720746060	13030	13030	13030	13030	3
621	20240423	110600	720706970	13020	13020	13020	13020	3
622	20240423	110500	720667910	13020	13030	13030	13020	218
623	20240423	110400	717828080	13030	13030	13030	13030	255
624	20240423	110300	714505430	13030	13020	13030	13020	994
625	20240423	110200	701563350	13020	12960	13020	12960	15
626	20240423	110100	701368590	13030	13030	13030	13030	10
627	20240423	110000	701238290	13040	13040	13040	13040	31
628	20240423	105900	700834050	12970	12970	12970	12970	82
629	20240423	105800	699770510	12970	12970	12970	12970	34
630	20240423	105700	699329530	13050	13050	13050	13050	0
631	20240423	105600	699329530	13050	13030	13050	12960	394
632	20240423	105500	694202710	13030	13030	13030	13030	91
633	20240423	105400	693016980	13030	13040	13040	13030	62
634	20240423	105300	692209000	13050	13050	13050	13050	0
635	20240423	105200	692209000	13050	13070	13070	13050	289
636	20240423	105100	688437060	13070	13080	13080	13070	39
637	20240423	105000	687927080	13090	13120	13120	13090	40
638	20240423	104900	687402550	13090	13090	13090	13090	1
639	20240423	104800	687389460	13090	13120	13120	13090	292
640	20240423	104700	683567090	13120	13120	13120	13120	5
641	20240423	104600	683501490	13120	13120	13120	13120	25
642	20240423	104500	683173490	13130	13170	13170	13130	3437
643	20240423	104400	637960780	13180	13180	13180	13180	15
644	20240423	104300	637763080	13180	13180	13180	13180	43
645	20240423	104200	637196340	13160	13180	13190	13160	57
646	20240423	104100	636445920	13190	13180	13200	13180	2777
647	20240423	104000	599832380	13180	13170	13180	13160	2722
648	20240423	103900	564007250	13160	13160	13180	13150	592
649	20240423	103800	556216910	13150	13180	13180	13150	656
650	20240423	103700	547577470	13180	13160	13180	13160	2652
651	20240423	103600	512631250	13150	13120	13150	13120	235
652	20240423	103500	509543300	13120	13110	13120	13110	70
653	20240423	103400	508625070	13120	13080	13120	13080	1824
654	20240423	103300	484734810	13080	13080	13080	13080	7
655	20240423	103200	484643250	13080	13080	13080	13080	7
656	20240423	103100	484551690	13080	13070	13080	13070	47
657	20240423	103000	483937330	13070	13080	13080	13070	338
658	20240423	102900	479516300	13080	13080	13080	13080	9
659	20240423	102800	479398580	13080	13080	13080	13080	1
660	20240423	102700	479385500	13080	13090	13090	13080	17
661	20240423	102600	479163080	13090	13090	13090	13090	1
662	20240423	102500	479149990	13090	13100	13100	13090	6
663	20240423	102400	479071430	13090	13090	13100	13090	484
664	20240423	102300	472735840	13100	13100	13100	13100	0
665	20240423	102200	472735840	13100	13090	13100	13090	106
666	20240423	102100	471348210	13100	13100	13100	13100	417
667	20240423	102000	465885510	13090	13090	13100	13090	82
668	20240423	101900	464811750	13100	13100	13100	13100	28
669	20240423	101800	464444950	13100	13090	13100	13090	14
670	20240423	101700	464261650	13090	13090	13100	13090	10
671	20240423	101600	464130670	13100	13100	13100	13100	0
672	20240423	101500	464130670	13100	13080	13100	13080	19
673	20240423	101400	463881910	13080	13080	13080	13080	4
674	20240423	101300	463829590	13080	13070	13080	13070	5
675	20240423	101200	463764200	13070	13070	13070	13070	0
676	20240423	101100	463764200	13070	13070	13070	13070	7
677	20240423	101000	463672710	13070	13100	13100	13070	41
678	20240423	100900	463135840	13050	13050	13110	13050	3470
679	20240423	100800	417705410	13050	13030	13050	13030	126
680	20240423	100700	416063510	13030	13060	13080	13030	55
681	20240423	100600	415346680	13080	13070	13080	13030	1269
682	20240423	100500	398790890	13070	13070	13070	13070	18
683	20240423	100400	398555630	13080	13080	13080	13080	40
684	20240423	100300	398032430	13080	13060	13080	13060	320
685	20240423	100200	393853200	13100	13100	13100	13060	1862
686	20240423	100100	369492010	13100	13110	13110	13100	386
687	20240423	100000	364432090	13110	13090	13110	13090	297
688	20240423	095900	360541100	13090	13090	13090	13090	0
689	20240423	095800	360541100	13090	13090	13110	13090	122
690	20240423	095700	358944100	13110	13100	13110	13100	452
691	20240423	095600	353022870	13110	13110	13110	13110	269
692	20240423	095500	349496280	13110	13120	13170	13110	861
693	20240423	095400	338201600	13120	13170	13170	13120	30
694	20240423	095300	337807250	13170	13180	13180	13120	609
695	20240423	095200	329786410	13180	13140	13200	13140	666
696	20240423	095100	321003090	13150	13090	13150	13080	1925
697	20240423	095000	295756650	13080	13100	13100	13030	779
698	20240423	094900	285568240	13070	13110	13110	13070	746
699	20240423	094800	275796280	13100	13100	13140	13100	251
700	20240423	094700	272507760	13100	13030	13130	13030	5032
701	20240423	094600	206648400	13030	13010	13030	13010	76
702	20240423	094500	205659520	13010	13010	13010	13010	2
703	20240423	094400	205633500	13010	13030	13030	13010	219
704	20240423	094300	202782950	13030	13050	13050	13030	51
705	20240423	094200	202118020	13050	13050	13050	13050	1
706	20240423	094100	202104970	13050	13010	13050	13010	667
707	20240423	094000	193426780	13010	13020	13040	13010	364
708	20240423	093900	188688710	13040	13070	13070	13030	35
709	20240423	093800	188232260	13070	13090	13090	13070	192
710	20240423	093700	185722380	13080	13010	13080	13010	730
711	20240423	093600	176198950	13000	13000	13030	13000	1074
712	20240423	093500	162234880	13000	12940	13000	12940	1071
713	20240423	093400	148353430	12950	12930	12950	12890	260
714	20240423	093300	144993090	12940	12940	12940	12940	0
715	20240423	093200	144993090	12940	12940	12940	12940	0
716	20240423	093100	144993090	12940	12930	12940	12880	1518
717	20240423	093000	125352170	12930	12930	12930	12930	1
718	20240423	092900	125339240	12930	12900	12940	12900	1348
719	20240423	092800	107908440	12900	12880	12900	12880	373
720	20240423	092700	103096780	12860	12860	12880	12860	71
721	20240423	092600	102183700	12860	12880	12880	12860	84
722	20240423	092500	101103440	12850	12870	12870	12850	551
723	20240423	092400	94023070	12860	12840	12860	12840	151
724	20240423	092300	92083210	12850	12750	12850	12750	4970
725	20240423	092200	28355540	12740	12740	12740	12740	657
726	20240423	092100	19985360	12740	12720	12740	12720	174
727	20240423	092000	17771760	12720	12720	12720	12720	0
728	20240423	091900	17771760	12720	12710	12720	12710	60
729	20240423	091800	17009020	12650	12650	12650	12650	0
730	20240423	091700	17009020	12650	12650	12650	12650	0
731	20240423	091600	17009020	12650	12650	12650	12650	0
732	20240423	091500	17009020	12650	12650	12650	12650	0
733	20240423	091400	17009020	12650	12650	12650	12650	100
734	20240423	091300	15744020	12720	12720	12720	12720	30
735	20240423	091200	15362420	12740	12740	12740	12740	0
736	20240423	091100	15362420	12740	12700	12740	12700	9
737	20240423	091000	15247800	12700	12700	12700	12700	24
738	20240423	090900	14943000	12640	12700	12700	12640	200
739	20240423	090800	12410500	12780	12780	12780	12780	0
740	20240423	090700	12410500	12780	12780	12780	12780	0
741	20240423	090600	12410500	12780	12780	12780	12780	0
742	20240423	090500	12410500	12780	12780	12780	12780	0
743	20240423	090400	12410500	12780	12700	12780	12660	8
744	20240423	090300	12309020	12700	12780	12790	12700	223
745	20240423	090200	9457610	12790	12700	12790	12700	7
746	20240423	090100	9368620	12700	12690	12700	12690	47
747	20240423	090000	8772170	12690	12620	12690	12620	695