KissMeData/192400/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	203400	609347870	19090	19090	19090	19090	860
3	20240424	203300	609347870	19090	19090	19090	19090	0
4	20240424	203200	609347870	19090	19090	19090	19090	0
5	20240424	203100	609347870	19090	19090	19090	19090	0
6	20240424	203000	609347870	19090	19090	19090	19090	0
7	20240424	202900	609347870	19090	19090	19090	19090	0
8	20240424	202800	609347870	19090	19090	19090	19090	0
9	20240424	202700	609347870	19090	19090	19090	19090	0
10	20240424	202600	609347870	19090	19090	19090	19090	0
11	20240424	202500	609347870	19090	19090	19090	19090	0
12	20240424	202400	609347870	19090	19090	19090	19090	0
13	20240424	202300	609347870	19090	19090	19090	19090	0
14	20240424	202200	609347870	19090	19090	19090	19090	0
15	20240424	202100	609347870	19090	19090	19090	19090	0
16	20240424	202000	609347870	19090	19090	19090	19090	0
17	20240424	201900	609347870	19090	19090	19090	19090	0
18	20240424	201800	609347870	19090	19090	19090	19090	0
19	20240424	201700	609347870	19090	19090	19090	19090	0
20	20240424	201600	609347870	19090	19090	19090	19090	0
21	20240424	201500	609347870	19090	19090	19090	19090	0
22	20240424	201400	609347870	19090	19090	19090	19090	0
23	20240424	201300	609347870	19090	19090	19090	19090	0
24	20240424	201200	609347870	19090	19090	19090	19090	0
25	20240424	201100	609347870	19090	19090	19090	19090	0
26	20240424	201000	609347870	19090	19090	19090	19090	0
27	20240424	200900	609347870	19090	19090	19090	19090	0
28	20240424	200800	609347870	19090	19090	19090	19090	0
29	20240424	200700	609347870	19090	19090	19090	19090	0
30	20240424	200600	609347870	19090	19090	19090	19090	0
31	20240424	200500	609347870	19090	19090	19090	19090	0
32	20240424	200400	609347870	19090	19090	19090	19090	860
33	20240424	200300	609347870	19090	19090	19090	19090	0
34	20240424	200200	609347870	19090	19090	19090	19090	0
35	20240424	200100	609347870	19090	19090	19090	19090	0
36	20240424	200000	609347870	19090	19090	19090	19090	0
37	20240424	195900	609347870	19090	19090	19090	19090	0
38	20240424	195800	609347870	19090	19090	19090	19090	0
39	20240424	195700	609347870	19090	19090	19090	19090	0
40	20240424	195600	609347870	19090	19090	19090	19090	0
41	20240424	195500	609347870	19090	19090	19090	19090	0
42	20240424	195400	609347870	19090	19090	19090	19090	0
43	20240424	195300	609347870	19090	19090	19090	19090	0
44	20240424	195200	609347870	19090	19090	19090	19090	0
45	20240424	195100	609347870	19090	19090	19090	19090	0
46	20240424	195000	609347870	19090	19090	19090	19090	0
47	20240424	194900	609347870	19090	19090	19090	19090	0
48	20240424	194800	609347870	19090	19090	19090	19090	0
49	20240424	194700	609347870	19090	19090	19090	19090	0
50	20240424	194600	609347870	19090	19090	19090	19090	0
51	20240424	194500	609347870	19090	19090	19090	19090	0
52	20240424	194400	609347870	19090	19090	19090	19090	0
53	20240424	194300	609347870	19090	19090	19090	19090	0
54	20240424	194200	609347870	19090	19090	19090	19090	0
55	20240424	194100	609347870	19090	19090	19090	19090	0
56	20240424	194000	609347870	19090	19090	19090	19090	0
57	20240424	193900	609347870	19090	19090	19090	19090	0
58	20240424	193800	609347870	19090	19090	19090	19090	0
59	20240424	193700	609347870	19090	19090	19090	19090	0
60	20240424	193600	609347870	19090	19090	19090	19090	0
61	20240424	193500	609347870	19090	19090	19090	19090	0
62	20240424	193400	609347870	19090	19090	19090	19090	860
63	20240424	193300	609347870	19090	19090	19090	19090	0
64	20240424	193200	609347870	19090	19090	19090	19090	0
65	20240424	193100	609347870	19090	19090	19090	19090	0
66	20240424	193000	609347870	19090	19090	19090	19090	0
67	20240424	192900	609347870	19090	19090	19090	19090	0
68	20240424	192800	609347870	19090	19090	19090	19090	0
69	20240424	192700	609347870	19090	19090	19090	19090	0
70	20240424	192600	609347870	19090	19090	19090	19090	0
71	20240424	192500	609347870	19090	19090	19090	19090	0
72	20240424	192400	609347870	19090	19090	19090	19090	0
73	20240424	192300	609347870	19090	19090	19090	19090	0
74	20240424	192200	609347870	19090	19090	19090	19090	0
75	20240424	192100	609347870	19090	19090	19090	19090	0
76	20240424	192000	609347870	19090	19090	19090	19090	0
77	20240424	191900	609347870	19090	19090	19090	19090	0
78	20240424	191800	609347870	19090	19090	19090	19090	0
79	20240424	191700	609347870	19090	19090	19090	19090	0
80	20240424	191600	609347870	19090	19090	19090	19090	0
81	20240424	191500	609347870	19090	19090	19090	19090	0
82	20240424	191400	609347870	19090	19090	19090	19090	0
83	20240424	191300	609347870	19090	19090	19090	19090	0
84	20240424	191200	609347870	19090	19090	19090	19090	0
85	20240424	191100	609347870	19090	19090	19090	19090	0
86	20240424	191000	609347870	19090	19090	19090	19090	0
87	20240424	190900	609347870	19090	19090	19090	19090	0
88	20240424	190800	609347870	19090	19090	19090	19090	0
89	20240424	190700	609347870	19090	19090	19090	19090	0
90	20240424	190600	609347870	19090	19090	19090	19090	0
91	20240424	190500	609347870	19090	19090	19090	19090	0
92	20240424	190400	609347870	19090	19090	19090	19090	860
93	20240424	190300	609347870	19090	19090	19090	19090	0
94	20240424	190200	609347870	19090	19090	19090	19090	0
95	20240424	190100	609347870	19090	19090	19090	19090	0
96	20240424	190000	609347870	19090	19090	19090	19090	0
97	20240424	185900	609347870	19090	19090	19090	19090	0
98	20240424	185800	609347870	19090	19090	19090	19090	0
99	20240424	185700	609347870	19090	19090	19090	19090	0
100	20240424	185600	609347870	19090	19090	19090	19090	0
101	20240424	185500	609347870	19090	19090	19090	19090	0
102	20240424	185400	609347870	19090	19090	19090	19090	0
103	20240424	185300	609347870	19090	19090	19090	19090	0
104	20240424	185200	609347870	19090	19090	19090	19090	0
105	20240424	185100	609347870	19090	19090	19090	19090	0
106	20240424	185000	609347870	19090	19090	19090	19090	0
107	20240424	184900	609347870	19090	19090	19090	19090	0
108	20240424	184800	609347870	19090	19090	19090	19090	0
109	20240424	184700	609347870	19090	19090	19090	19090	0
110	20240424	184600	609347870	19090	19090	19090	19090	0
111	20240424	184500	609347870	19090	19090	19090	19090	0
112	20240424	184400	609347870	19090	19090	19090	19090	0
113	20240424	184300	609347870	19090	19090	19090	19090	0
114	20240424	184200	609347870	19090	19090	19090	19090	0
115	20240424	184100	609347870	19090	19090	19090	19090	0
116	20240424	184000	609347870	19090	19090	19090	19090	0
117	20240424	183900	609347870	19090	19090	19090	19090	0
118	20240424	183800	609347870	19090	19090	19090	19090	0
119	20240424	183700	609347870	19090	19090	19090	19090	0
120	20240424	183600	609347870	19090	19090	19090	19090	0
121	20240424	183500	609347870	19090	19090	19090	19090	0
122	20240424	183400	609347870	19090	19090	19090	19090	860
123	20240424	183300	609347870	19090	19090	19090	19090	0
124	20240424	183200	609347870	19090	19090	19090	19090	0
125	20240424	183100	609347870	19090	19090	19090	19090	0
126	20240424	183000	609347870	19090	19090	19090	19090	0
127	20240424	182900	609347870	19090	19090	19090	19090	0
128	20240424	182800	609347870	19090	19090	19090	19090	0
129	20240424	182700	609347870	19090	19090	19090	19090	0
130	20240424	182600	609347870	19090	19090	19090	19090	0
131	20240424	182500	609347870	19090	19090	19090	19090	0
132	20240424	182400	609347870	19090	19090	19090	19090	0
133	20240424	182300	609347870	19090	19090	19090	19090	0
134	20240424	182200	609347870	19090	19090	19090	19090	0
135	20240424	182100	609347870	19090	19090	19090	19090	0
136	20240424	182000	609347870	19090	19090	19090	19090	0
137	20240424	181900	609347870	19090	19090	19090	19090	0
138	20240424	181800	609347870	19090	19090	19090	19090	0
139	20240424	181700	609347870	19090	19090	19090	19090	0
140	20240424	181600	609347870	19090	19090	19090	19090	0
141	20240424	181500	609347870	19090	19090	19090	19090	0
142	20240424	181400	609347870	19090	19090	19090	19090	0
143	20240424	181300	609347870	19090	19090	19090	19090	0
144	20240424	181200	609347870	19090	19090	19090	19090	0
145	20240424	181100	609347870	19090	19090	19090	19090	0
146	20240424	181000	609347870	19090	19090	19090	19090	0
147	20240424	180900	609347870	19090	19090	19090	19090	0
148	20240424	180800	609347870	19090	19090	19090	19090	0
149	20240424	180700	609347870	19090	19090	19090	19090	0
150	20240424	180600	609347870	19090	19090	19090	19090	0
151	20240424	180500	609347870	19090	19090	19090	19090	0
152	20240424	180400	609347870	19090	19090	19090	19090	860
153	20240424	180300	609347870	19090	19090	19090	19090	0
154	20240424	180200	609347870	19090	19090	19090	19090	0
155	20240424	180100	609347870	19090	19090	19090	19090	0
156	20240424	180000	609347870	19090	19090	19090	19090	0
157	20240424	175900	609347870	19090	19090	19090	19090	0
158	20240424	175800	609347870	19090	19090	19090	19090	0
159	20240424	175700	609347870	19090	19090	19090	19090	0
160	20240424	175600	609347870	19090	19090	19090	19090	0
161	20240424	175500	609347870	19090	19090	19090	19090	0
162	20240424	175400	609347870	19090	19090	19090	19090	0
163	20240424	175300	609347870	19090	19090	19090	19090	0
164	20240424	175200	609347870	19090	19090	19090	19090	0
165	20240424	175100	609347870	19090	19090	19090	19090	0
166	20240424	175000	609347870	19090	19090	19090	19090	0
167	20240424	174900	609347870	19090	19090	19090	19090	0
168	20240424	174800	609347870	19090	19090	19090	19090	0
169	20240424	174700	609347870	19090	19090	19090	19090	0
170	20240424	174600	609347870	19090	19090	19090	19090	0
171	20240424	174500	609347870	19090	19090	19090	19090	0
172	20240424	174400	609347870	19090	19090	19090	19090	0
173	20240424	174300	609347870	19090	19090	19090	19090	0
174	20240424	174200	609347870	19090	19090	19090	19090	0
175	20240424	174100	609347870	19090	19090	19090	19090	0
176	20240424	174000	609347870	19090	19090	19090	19090	0
177	20240424	173900	609347870	19090	19090	19090	19090	0
178	20240424	173800	609347870	19090	19090	19090	19090	0
179	20240424	173700	609347870	19090	19090	19090	19090	0
180	20240424	173600	609347870	19090	19090	19090	19090	0
181	20240424	173500	609347870	19090	19090	19090	19090	0
182	20240424	173400	609347870	19090	19090	19090	19090	860
183	20240424	173300	609347870	19090	19090	19090	19090	0
184	20240424	173200	609347870	19090	19090	19090	19090	0
185	20240424	173100	609347870	19090	19090	19090	19090	0
186	20240424	173000	609347870	19090	19090	19090	19090	0
187	20240424	172900	609347870	19090	19090	19090	19090	0
188	20240424	172800	609347870	19090	19090	19090	19090	0
189	20240424	172700	609347870	19090	19090	19090	19090	0
190	20240424	172600	609347870	19090	19090	19090	19090	0
191	20240424	172500	609347870	19090	19090	19090	19090	0
192	20240424	172400	609347870	19090	19090	19090	19090	0
193	20240424	172300	609347870	19090	19090	19090	19090	0
194	20240424	172200	609347870	19090	19090	19090	19090	0
195	20240424	172100	609347870	19090	19090	19090	19090	0
196	20240424	172000	609347870	19090	19090	19090	19090	0
197	20240424	171900	609347870	19090	19090	19090	19090	0
198	20240424	171800	609347870	19090	19090	19090	19090	0
199	20240424	171700	609347870	19090	19090	19090	19090	0
200	20240424	171600	609347870	19090	19090	19090	19090	0
201	20240424	171500	609347870	19090	19090	19090	19090	0
202	20240424	171400	609347870	19090	19090	19090	19090	0
203	20240424	171300	609347870	19090	19090	19090	19090	0
204	20240424	171200	609347870	19090	19090	19090	19090	0
205	20240424	171100	609347870	19090	19090	19090	19090	0
206	20240424	171000	609347870	19090	19090	19090	19090	0
207	20240424	170900	609347870	19090	19090	19090	19090	0
208	20240424	170800	609347870	19090	19090	19090	19090	0
209	20240424	170700	609347870	19090	19090	19090	19090	0
210	20240424	170600	609347870	19090	19090	19090	19090	0
211	20240424	170500	609347870	19090	19090	19090	19090	0
212	20240424	170400	609347870	19090	19090	19090	19090	860
213	20240424	170300	609347870	19090	19090	19090	19090	0
214	20240424	170200	609347870	19090	19090	19090	19090	0
215	20240424	170100	609347870	19090	19090	19090	19090	0
216	20240424	170000	609347870	19090	19090	19090	19090	0
217	20240424	165900	609347870	19090	19090	19090	19090	0
218	20240424	165800	609347870	19090	19090	19090	19090	0
219	20240424	165700	609347870	19090	19090	19090	19090	0
220	20240424	165600	609347870	19090	19090	19090	19090	0
221	20240424	165500	609347870	19090	19090	19090	19090	0
222	20240424	165400	609347870	19090	19090	19090	19090	0
223	20240424	165300	609347870	19090	19090	19090	19090	0
224	20240424	165200	609347870	19090	19090	19090	19090	0
225	20240424	165100	609347870	19090	19090	19090	19090	0
226	20240424	165000	609347870	19090	19090	19090	19090	0
227	20240424	164900	609347870	19090	19090	19090	19090	0
228	20240424	164800	609347870	19090	19090	19090	19090	0
229	20240424	164700	609347870	19090	19090	19090	19090	0
230	20240424	164600	609347870	19090	19090	19090	19090	0
231	20240424	164500	609347870	19090	19090	19090	19090	0
232	20240424	164400	609347870	19090	19090	19090	19090	0
233	20240424	164300	609347870	19090	19090	19090	19090	0
234	20240424	164200	609347870	19090	19090	19090	19090	0
235	20240424	164100	609347870	19090	19090	19090	19090	0
236	20240424	164000	609347870	19090	19090	19090	19090	0
237	20240424	163900	609347870	19090	19090	19090	19090	0
238	20240424	163800	609347870	19090	19090	19090	19090	0
239	20240424	163700	609347870	19090	19090	19090	19090	0
240	20240424	163600	609347870	19090	19090	19090	19090	0
241	20240424	163500	609347870	19090	19090	19090	19090	0
242	20240424	163400	609347870	19090	19090	19090	19090	860
243	20240424	163300	609347870	19090	19090	19090	19090	0
244	20240424	163200	609347870	19090	19090	19090	19090	0
245	20240424	163100	609347870	19090	19090	19090	19090	0
246	20240424	163000	609347870	19090	19090	19090	19090	0
247	20240424	162900	609347870	19090	19090	19090	19090	0
248	20240424	162800	609347870	19090	19090	19090	19090	0
249	20240424	162700	609347870	19090	19090	19090	19090	0
250	20240424	162600	609347870	19090	19090	19090	19090	0
251	20240424	162500	609347870	19090	19090	19090	19090	0
252	20240424	162400	609347870	19090	19090	19090	19090	0
253	20240424	162300	609347870	19090	19090	19090	19090	0
254	20240424	162200	609347870	19090	19090	19090	19090	0
255	20240424	162100	609347870	19090	19090	19090	19090	0
256	20240424	162000	609347870	19090	19090	19090	19090	0
257	20240424	161900	609347870	19090	19090	19090	19090	0
258	20240424	161800	609347870	19090	19090	19090	19090	0
259	20240424	161700	609347870	19090	19090	19090	19090	0
260	20240424	161600	609347870	19090	19090	19090	19090	0
261	20240424	161500	609347870	19090	19090	19090	19090	0
262	20240424	161400	609347870	19090	19090	19090	19090	0
263	20240424	161300	609347870	19090	19090	19090	19090	0
264	20240424	161200	609347870	19090	19090	19090	19090	0
265	20240424	161100	609347870	19090	19090	19090	19090	0
266	20240424	161000	609347870	19090	19090	19090	19090	0
267	20240424	160900	609347870	19090	19090	19090	19090	0
268	20240424	160800	609347870	19090	19090	19090	19090	0
269	20240424	160700	609347870	19090	19090	19090	19090	0
270	20240424	160600	609347870	19090	19090	19090	19090	0
271	20240424	160500	609347870	19090	19090	19090	19090	0
272	20240424	160400	609347870	19090	19090	19090	19090	860
273	20240424	160300	609347870	19090	19090	19090	19090	0
274	20240424	160200	609347870	19090	19090	19090	19090	0
275	20240424	160100	609347870	19090	19090	19090	19090	0
276	20240424	160000	609347870	19090	19090	19090	19090	0
277	20240424	155900	609347870	19090	19090	19090	19090	0
278	20240424	155800	609347870	19090	19090	19090	19090	0
279	20240424	155700	609347870	19090	19090	19090	19090	0
280	20240424	155600	609347870	19090	19090	19090	19090	0
281	20240424	155500	609347870	19090	19090	19090	19090	0
282	20240424	155400	609347870	19090	19090	19090	19090	0
283	20240424	155300	609347870	19090	19090	19090	19090	0
284	20240424	155200	609347870	19090	19090	19090	19090	0
285	20240424	155100	609347870	19090	19090	19090	19090	0
286	20240424	155000	609347870	19090	19090	19090	19090	0
287	20240424	154900	609347870	19090	19090	19090	19090	0
288	20240424	154800	609347870	19090	19090	19090	19090	0
289	20240424	154700	609347870	19090	19090	19090	19090	0
290	20240424	154600	609347870	19090	19090	19090	19090	0
291	20240424	154500	609347870	19090	19090	19090	19090	0
292	20240424	154400	609347870	19090	19090	19090	19090	0
293	20240424	154300	609347870	19090	19090	19090	19090	0
294	20240424	154200	609347870	19090	19090	19090	19090	0
295	20240424	154100	609347870	19090	19090	19090	19090	0
296	20240424	154000	609347870	19090	19090	19090	19090	0
297	20240424	153900	609347870	19090	19090	19090	19090	0
298	20240424	153800	609347870	19090	19090	19090	19090	0
299	20240424	153700	609347870	19090	19090	19090	19090	0
300	20240424	153600	609347870	19090	19090	19090	19090	0
301	20240424	153500	609347870	19090	19090	19090	19090	0
302	20240424	153400	609347870	19090	19090	19090	19090	860
303	20240424	153300	609347870	19090	19090	19090	19090	0
304	20240424	153200	609347870	19090	19090	19090	19090	0
305	20240424	153100	609347870	19090	19090	19090	19090	0
306	20240424	153000	609347870	19090	19090	19090	19090	860
307	20240424	152900	592930470	19080	19080	19080	19080	0
308	20240424	152800	592930470	19080	19080	19080	19080	0
309	20240424	152700	592930470	19080	19080	19080	19080	0
310	20240424	152600	592930470	19080	19080	19080	19080	0
311	20240424	152500	592930470	19080	19080	19080	19080	0
312	20240424	152400	592930470	19080	19080	19080	19080	0
313	20240424	152300	592930470	19080	19080	19080	19080	0
314	20240424	152200	592930470	19080	19080	19080	19080	0
315	20240424	152100	592930470	19080	19080	19080	19080	0
316	20240424	152000	592930470	19080	19080	19080	19080	0
317	20240424	151900	592930470	19080	19070	19080	19050	261
318	20240424	151800	587953700	19080	19070	19080	19070	31
319	20240424	151700	587362260	19060	19060	19060	19060	0
320	20240424	151600	587362260	19060	19070	19070	19060	47
321	20240424	151500	586466260	19070	19070	19070	19070	116
322	20240424	151400	584254140	19080	19070	19080	19060	44
323	20240424	151300	583415080	19060	19060	19060	19060	6
324	20240424	151200	583300720	19070	19080	19080	19070	213
325	20240424	151100	579238740	19080	19080	19080	19080	33
326	20240424	151000	578609100	19080	19080	19080	19080	26
327	20240424	150900	578113020	19080	19080	19080	19080	14
328	20240424	150800	577845900	19070	19070	19080	19060	176
329	20240424	150700	574489580	19070	19070	19070	19060	30
330	20240424	150600	573917490	19060	19060	19060	19060	81
331	20240424	150500	572373630	19060	19060	19060	19060	38
332	20240424	150400	571649350	19060	19060	19060	19060	0
333	20240424	150300	571649350	19060	19060	19060	19060	6
334	20240424	150200	571534990	19050	19050	19050	19050	0
335	20240424	150100	571534990	19050	19050	19050	19050	40
336	20240424	150000	570772990	19050	19050	19050	19050	0
337	20240424	145900	570772990	19050	19060	19060	19050	6
338	20240424	145800	570658650	19050	19050	19050	19050	98
339	20240424	145700	568791750	19050	19050	19050	19050	319
340	20240424	145600	562714800	19050	19060	19060	19050	115
341	20240424	145500	560522910	19060	19060	19060	19060	3
342	20240424	145400	560465730	19070	19060	19070	19060	50
343	20240424	145300	559512720	19060	19070	19070	19060	89
344	20240424	145200	557816300	19050	19060	19060	19050	127
345	20240424	145100	555396160	19070	19060	19070	19060	35
346	20240424	145000	554728990	19060	19060	19070	19060	108
347	20240424	144900	552670500	19060	19060	19060	19060	2
348	20240424	144800	552632380	19070	19060	19070	19060	29
349	20240424	144700	552079620	19060	19070	19070	19060	5
350	20240424	144600	551984280	19060	19060	19070	19060	95
351	20240424	144500	550172710	19080	19050	19080	19050	156
352	20240424	144400	547196580	19050	19050	19050	19050	30
353	20240424	144300	546625080	19050	19050	19050	19050	2
354	20240424	144200	546586980	19050	19060	19060	19050	21
355	20240424	144100	546186740	19060	19060	19060	19060	32
356	20240424	144000	545576820	19060	19060	19070	19060	51
357	20240424	143900	544604740	19060	19060	19060	19060	1
358	20240424	143800	544585680	19060	19070	19070	19060	68
359	20240424	143700	543289350	19070	19070	19070	19070	45
360	20240424	143600	542431200	19070	19070	19070	19070	26
361	20240424	143500	541935380	19070	19070	19070	19070	1
362	20240424	143400	541916310	19070	19070	19070	19070	44
363	20240424	143300	541077230	19070	19070	19070	19070	23
364	20240424	143200	540638620	19080	19070	19080	19070	148
365	20240424	143100	537815760	19070	19070	19070	19070	107
366	20240424	143000	535775270	19070	19070	19080	19070	33
367	20240424	142900	535145910	19070	19080	19080	19070	8
368	20240424	142800	534993290	19070	19070	19070	19070	26
369	20240424	142700	534497470	19070	19070	19080	19070	16
370	20240424	142600	534192220	19070	19070	19070	19070	55
371	20240424	142500	533143370	19070	19080	19080	19070	15
372	20240424	142400	532857180	19070	19070	19070	19070	26
373	20240424	142300	532361360	19080	19070	19080	19070	4
374	20240424	142200	532285060	19070	19070	19070	19070	49
375	20240424	142100	531350630	19070	19070	19080	19070	18
376	20240424	142000	531007210	19070	19060	19070	19060	36
377	20240424	141900	530320700	19070	19060	19070	19060	12
378	20240424	141800	530091870	19060	19060	19070	19060	26
379	20240424	141700	529596300	19060	19060	19060	19060	3
380	20240424	141600	529539120	19060	19060	19060	19060	44
381	20240424	141500	528700480	19060	19060	19060	19060	3
382	20240424	141400	528643300	19070	19060	19070	19060	27
383	20240424	141300	528128650	19060	19060	19060	19060	131
384	20240424	141200	525631790	19060	19060	19060	19060	25
385	20240424	141100	525155290	19060	19060	19060	19060	2
386	20240424	141000	525117170	19060	19060	19070	19060	27
387	20240424	140900	524602530	19060	19060	19060	19060	2
388	20240424	140800	524564410	19060	19060	19060	19060	25
389	20240424	140700	524087910	19060	19060	19060	19060	1
390	20240424	140600	524068850	19060	19060	19060	19060	44
391	20240424	140500	523230210	19070	19070	19070	19070	0
392	20240424	140400	523230210	19070	19070	19070	19070	6
393	20240424	140300	523115790	19050	19070	19070	19050	100
394	20240424	140200	521209650	19080	19070	19080	19070	181
395	20240424	140100	517757400	19080	19080	19080	19080	5
396	20240424	140000	517662000	19080	19060	19080	19060	49
397	20240424	135900	516727660	19070	19070	19070	19070	0
398	20240424	135800	516727660	19070	19070	19070	19060	36
399	20240424	135700	516041370	19070	19060	19070	19060	14
400	20240424	135600	515774400	19070	19070	19070	19070	16
401	20240424	135500	515469280	19070	19070	19070	19070	0
402	20240424	135400	515469280	19070	19060	19070	19060	57
403	20240424	135300	514382550	19060	19060	19060	19060	30
404	20240424	135200	513810750	19060	19060	19060	19060	23
405	20240424	135100	513372370	19070	19060	19070	19060	7
406	20240424	135000	513238890	19060	19060	19070	19060	33
407	20240424	134900	512609820	19070	19070	19070	19070	0
408	20240424	134800	512609820	19070	19060	19070	19060	27
409	20240424	134700	512095180	19070	19060	19070	19060	22
410	20240424	134600	511675840	19060	19060	19060	19060	125
411	20240424	134500	509293340	19050	19050	19050	19050	3
412	20240424	134400	509236190	19050	19050	19050	19050	23
413	20240424	134300	508798040	19050	19050	19050	19050	0
414	20240424	134200	508798040	19050	19050	19050	19050	26
415	20240424	134100	508302740	19050	19050	19050	19050	0
416	20240424	134000	508302740	19050	19050	19050	19050	81
417	20240424	133900	506759690	19060	19060	19060	19050	12
418	20240424	133800	506530990	19060	19050	19060	19050	33
419	20240424	133700	505902240	19060	19060	19060	19060	5
420	20240424	133600	505806940	19060	19050	19060	19050	26
421	20240424	133500	505311620	19060	19060	19060	19060	17
422	20240424	133400	504987600	19060	19050	19060	19050	25
423	20240424	133300	504511330	19060	19060	19060	19050	13
424	20240424	133200	504263570	19050	19050	19050	19050	23
425	20240424	133100	503825420	19060	19050	19060	19050	65
426	20240424	133000	502586620	19050	19050	19060	19050	40
427	20240424	132900	501824490	19060	19060	19060	19060	170
428	20240424	132800	498584290	19050	19050	19050	19050	23
429	20240424	132700	498146140	19050	19060	19060	19050	53
430	20240424	132600	497135980	19060	19060	19060	19050	34
431	20240424	132500	496488170	19060	19050	19060	19050	35
432	20240424	132400	495821090	19050	19050	19050	19050	23
433	20240424	132300	495382940	19050	19050	19050	19050	55
434	20240424	132200	494335190	19040	19040	19040	19040	35
435	20240424	132100	493668790	19040	19040	19040	19040	0
436	20240424	132000	493668790	19040	19040	19040	19040	47
437	20240424	131900	492773910	19040	19040	19040	19040	2
438	20240424	131800	492735830	19040	19040	19040	19040	0
439	20240424	131700	492735830	19040	19050	19050	19040	227
440	20240424	131600	488412260	19050	19050	19050	19050	25
441	20240424	131500	487936010	19050	19050	19050	19050	0
442	20240424	131400	487936010	19050	19050	19050	19050	43
443	20240424	131300	487116860	19050	19050	19050	19050	2
444	20240424	131200	487078760	19050	19050	19050	19050	23
445	20240424	131100	486640610	19050	19050	19050	19050	123
446	20240424	131000	484297460	19060	19060	19060	19060	76
447	20240424	130900	482848900	19060	19060	19060	19060	23
448	20240424	130800	482410520	19070	19070	19070	19070	0
449	20240424	130700	482410520	19070	19060	19070	19060	37
450	20240424	130600	481705190	19070	19070	19070	19070	0
451	20240424	130500	481705190	19070	19060	19070	19060	26
452	20240424	130400	481209600	19060	19060	19060	19060	2
453	20240424	130300	481171480	19070	19070	19070	19070	73
454	20240424	130200	479779370	19070	19070	19070	19070	0
455	20240424	130100	479779370	19070	19070	19070	19070	25
456	20240424	130000	479302620	19070	19080	19080	19070	2
457	20240424	125900	479264470	19070	19070	19080	19060	125
458	20240424	125800	476881250	19070	19070	19070	19070	2
459	20240424	125700	476843110	19070	19070	19080	19070	104
460	20240424	125600	474859710	19080	19070	19080	19070	66
461	20240424	125500	473600610	19060	19060	19060	19060	26
462	20240424	125400	473105050	19070	19070	19070	19070	0
463	20240424	125300	473105050	19070	19060	19070	19060	24
464	20240424	125200	472647600	19060	19060	19060	19060	1
465	20240424	125100	472628540	19060	19060	19060	19060	23
466	20240424	125000	472190160	19060	19060	19060	19060	1
467	20240424	124900	472171100	19060	19060	19060	19060	129
468	20240424	124800	469712360	19060	19060	19060	19060	0
469	20240424	124700	469712360	19060	19060	19060	19060	25
470	20240424	124600	469235860	19060	19060	19060	19060	0
471	20240424	124500	469235860	19060	19060	19060	19060	23
472	20240424	124400	468797480	19060	19060	19060	19060	2
473	20240424	124300	468759360	19060	19060	19060	19060	24
474	20240424	124200	468301920	19060	19060	19060	19060	0
475	20240424	124100	468301920	19060	19060	19060	19060	25
476	20240424	124000	467825420	19060	19060	19060	19060	1
477	20240424	123900	467806360	19060	19060	19060	19060	29
478	20240424	123800	467253620	19060	19060	19060	19060	1
479	20240424	123700	467234560	19060	19060	19060	19060	23
480	20240424	123600	466796180	19070	19070	19070	19070	64
481	20240424	123500	465575700	19060	19060	19070	19060	82
482	20240424	123400	464012370	19070	19070	19070	19070	0
483	20240424	123300	464012370	19070	19070	19070	19070	8
484	20240424	123200	463859810	19070	19070	19070	19070	2
485	20240424	123100	463821670	19080	19070	19080	19070	177
486	20240424	123000	460445640	19070	19060	19070	19060	33
487	20240424	122900	459816340	19060	19060	19060	19060	25
488	20240424	122800	459339840	19060	19060	19060	19060	17
489	20240424	122700	459015820	19070	19060	19070	19060	24
490	20240424	122600	458558370	19060	19050	19060	19040	836
491	20240424	122500	442637680	19050	19050	19050	19050	23
492	20240424	122400	442199530	19050	19050	19050	19050	0
493	20240424	122300	442199530	19050	19050	19050	19050	24
494	20240424	122200	441742330	19050	19050	19050	19050	0
495	20240424	122100	441742330	19050	19050	19050	19050	23
496	20240424	122000	441304180	19050	19050	19050	19050	3
497	20240424	121900	441247030	19060	19060	19060	19050	26
498	20240424	121800	440751700	19050	19050	19050	19050	4
499	20240424	121700	440675500	19040	19050	19050	19040	55
500	20240424	121600	439628010	19050	19050	19050	19050	1
501	20240424	121500	439608960	19050	19040	19050	19040	39
502	20240424	121400	438866320	19040	19050	19050	19040	51
503	20240424	121300	437894790	19050	19040	19050	19040	28
504	20240424	121200	437361620	19050	19040	19050	19040	217
505	20240424	121100	433229780	19040	19040	19040	19040	24
506	20240424	121000	432772820	19040	19040	19040	19040	1
507	20240424	120900	432753780	19040	19040	19040	19040	69
508	20240424	120800	431440020	19040	19040	19040	19040	4
509	20240424	120700	431363860	19040	19040	19040	19040	53
510	20240424	120600	430354740	19040	19040	19040	19040	1439
511	20240424	120500	402956180	19050	19050	19050	19050	1218
512	20240424	120400	379753280	19050	19050	19050	19050	20
513	20240424	120300	379372280	19050	19050	19050	19050	25
514	20240424	120200	378896030	19050	19050	19050	19050	10
515	20240424	120100	378705530	19060	19060	19060	19060	308
516	20240424	120000	372835050	19070	19070	19080	19070	57
517	20240424	115900	371747950	19070	19060	19070	19060	100
518	20240424	115800	369841930	19060	19060	19060	19060	0
519	20240424	115700	369841930	19060	19060	19060	19060	24
520	20240424	115600	369384490	19070	19060	19070	19060	28
521	20240424	115500	368850540	19070	19060	19070	19060	30
522	20240424	115400	368278670	19060	19060	19060	19060	2
523	20240424	115300	368240550	19060	19060	19060	19060	24
524	20240424	115200	367783110	19070	19060	19070	19060	119
525	20240424	115100	365514890	19050	19050	19050	19050	26
526	20240424	115000	365019590	19050	19050	19050	19050	23
527	20240424	114900	364581440	19050	19050	19060	19050	25
528	20240424	114800	364105180	19050	19050	19050	19050	3
529	20240424	114700	364048030	19060	19050	19060	19050	35
530	20240424	114600	363381260	19050	19050	19050	19050	1317
531	20240424	114500	338292410	19060	19050	19060	19050	133
532	20240424	114400	335758750	19050	19050	19060	19050	11
533	20240424	114300	335549170	19050	19050	19050	19050	427
534	20240424	114200	327414820	19050	19060	19060	19050	101
535	20240424	114100	325489780	19060	19060	19060	19060	24
536	20240424	114000	325032340	19060	19060	19060	19060	1
537	20240424	113900	325013280	19060	19070	19070	19060	50
538	20240424	113800	324060030	19070	19070	19070	19070	3
539	20240424	113700	324002820	19060	19060	19060	19060	25
540	20240424	113600	323526320	19060	19060	19060	19060	25
541	20240424	113500	323049820	19060	19070	19070	19060	55
542	20240424	113400	322001200	19070	19060	19070	19060	4
543	20240424	113300	321924950	19060	19060	19060	19060	23
544	20240424	113200	321486570	19060	19060	19060	19060	3
545	20240424	113100	321429390	19060	19060	19070	19060	75
546	20240424	113000	319999500	19060	19060	19060	19060	1
547	20240424	112900	319980440	19060	19060	19060	19060	24
548	20240424	112800	319523000	19060	19050	19060	19050	20
549	20240424	112700	319141810	19050	19060	19060	19050	24
550	20240424	112600	318684600	19050	19050	19050	19050	23
551	20240424	112500	318246450	19050	19050	19050	19050	2
552	20240424	112400	318208350	19050	19030	19050	19030	55
553	20240424	112300	317161250	19040	19040	19040	19040	1
554	20240424	112200	317142210	19030	19030	19030	19030	27
555	20240424	112100	316628400	19030	19030	19030	19030	0
556	20240424	112000	316628400	19030	19020	19030	19020	96
557	20240424	111900	314801760	19030	19030	19030	19030	23
558	20240424	111800	314364070	19030	19030	19030	19030	91
559	20240424	111700	312632340	19030	19030	19030	19030	0
560	20240424	111600	312632340	19030	19030	19030	19030	28
561	20240424	111500	312099500	19030	19040	19040	19030	7
562	20240424	111400	311966240	19040	19040	19040	19030	29
563	20240424	111300	311414200	19040	19050	19050	19040	60
564	20240424	111200	310271700	19050	19050	19050	19040	97
565	20240424	111100	308424640	19060	19050	19060	19050	37
566	20240424	111000	307719780	19060	19060	19060	19050	40
567	20240424	110900	306957610	19070	19050	19070	19050	255
568	20240424	110800	302097050	19050	19030	19050	19030	95
569	20240424	110700	300288690	19030	19030	19030	19020	33
570	20240424	110600	299660720	19030	19040	19040	19030	11
571	20240424	110500	299451380	19030	19030	19030	19030	10
572	20240424	110400	299261080	19020	19030	19030	19020	16
573	20240424	110300	298956620	19040	19040	19040	19040	0
574	20240424	110200	298956620	19040	19030	19040	19020	51
575	20240424	110100	297986070	19040	19040	19040	19040	0
576	20240424	110000	297986070	19040	19020	19040	19020	68
577	20240424	105900	296692500	19010	18990	19010	18990	14
578	20240424	105800	296426400	19000	18990	19000	18990	45
579	20240424	105700	295571630	19000	19000	19000	18990	41
580	20240424	105600	294792660	19000	18990	19000	18990	39
581	20240424	105500	294051910	19000	18990	19000	18990	120
582	20240424	105400	291772970	18990	18990	18990	18990	25
583	20240424	105300	291298220	19000	18990	19000	18990	15
584	20240424	105200	291013240	18990	18990	18990	18990	25
585	20240424	105100	290538490	18990	18990	18990	18990	1
586	20240424	105000	290519500	18990	18990	18990	18990	40
587	20240424	104900	289759900	19000	18990	19000	18990	15
588	20240424	104800	289474910	18990	19000	19000	18990	36
589	20240424	104700	288791210	19000	19010	19010	19000	86
590	20240424	104600	287156550	19020	19020	19020	19020	13
591	20240424	104500	286909290	19040	19030	19040	19030	93
592	20240424	104400	285139490	19030	19030	19030	19030	66
593	20240424	104300	283883510	19040	19030	19040	19030	26
594	20240424	104200	283388520	19030	19030	19030	19030	33
595	20240424	104100	282760530	19030	19030	19030	19030	2
596	20240424	104000	282722470	19040	19030	19040	19030	26
597	20240424	103900	282227680	19030	19020	19030	19020	61
598	20240424	103800	281067350	19010	18970	19010	18970	53
599	20240424	103700	280061130	18980	18960	18980	18960	28
600	20240424	103600	279529710	18950	18930	18950	18930	131
601	20240424	103500	277048790	18940	18970	18980	18940	95
602	20240424	103400	275245980	18970	18970	18970	18870	609
603	20240424	103300	263717420	18970	18980	18980	18970	351
604	20240424	103200	257056050	18980	18990	18990	18980	24
605	20240424	103100	256600520	18990	18990	18990	18990	10
606	20240424	103000	256410620	18990	18980	18990	18980	57
607	20240424	102900	255328700	18990	19000	19000	18980	107
608	20240424	102800	253297200	19010	19010	19010	19000	8
609	20240424	102700	253145150	19010	19010	19010	19010	1
610	20240424	102600	253126140	19010	19010	19010	19010	23
611	20240424	102500	252688910	19010	19010	19010	19010	0
612	20240424	102400	252688910	19010	19010	19010	19010	26
613	20240424	102300	252194650	19010	19010	19010	19010	9
614	20240424	102200	252023560	19010	19020	19020	19010	24
615	20240424	102100	251567310	19010	19010	19010	19010	0
616	20240424	102000	251567310	19010	19010	19010	19010	25
617	20240424	101900	251092060	19010	19010	19010	19010	41
618	20240424	101800	250312650	19010	19050	19050	19010	650
619	20240424	101700	237943530	19070	19000	19070	19000	766
620	20240424	101600	223376510	19000	19010	19010	19000	236
621	20240424	101500	218890210	19010	19020	19020	19010	203
622	20240424	101400	215030180	19020	19040	19040	19020	231
623	20240424	101300	210636120	19030	19050	19050	19030	197
624	20240424	101200	206885410	19050	19060	19060	19050	42
625	20240424	101100	206085210	19060	19060	19060	19060	9
626	20240424	101000	205913670	19050	19050	19060	19050	39
627	20240424	100900	205170590	19060	19060	19060	19060	0
628	20240424	100800	205170590	19060	19060	19060	19050	37
629	20240424	100700	204465600	19060	19060	19060	19060	12
630	20240424	100600	204236880	19050	19070	19070	19050	56
631	20240424	100500	203169280	19070	19080	19080	19070	5
632	20240424	100400	203073890	19070	19080	19080	19070	35
633	20240424	100300	202406330	19080	19080	19080	19080	11
634	20240424	100200	202196450	19070	19080	19080	19070	33
635	20240424	100100	201567040	19080	19080	19080	19080	11
636	20240424	100000	201357160	19070	19060	19080	19060	31
637	20240424	095900	200765950	19080	19080	19090	19070	318
638	20240424	095800	194699420	19080	19090	19090	19080	37
639	20240424	095700	193993380	19080	19080	19080	19080	9
640	20240424	095600	193821660	19070	19080	19080	19070	32
641	20240424	095500	193211330	19080	19080	19080	19060	469
642	20240424	095400	184266180	19080	19070	19080	19070	50
643	20240424	095300	183312570	19080	19080	19080	19080	123
644	20240424	095200	180965730	19080	19080	19080	19070	165
645	20240424	095100	177818970	19080	19080	19080	19080	100
646	20240424	095000	175910970	19090	19080	19090	19080	32
647	20240424	094900	175300300	19090	19090	19090	19090	10
648	20240424	094800	175109400	19090	19090	19090	19070	332
649	20240424	094700	168776130	19090	19080	19090	19080	17
650	20240424	094600	168451660	19090	19080	19090	19080	133
651	20240424	094500	165913690	19090	19090	19090	19090	132
652	20240424	094400	163393810	19090	19090	19090	19080	29
653	20240424	094300	162840270	19090	19090	19090	19090	131
654	20240424	094200	160339480	19090	19080	19090	19080	42
655	20240424	094100	159537800	19090	19070	19090	19070	320
656	20240424	094000	153432030	19070	19080	19080	19070	137
657	20240424	093900	150819300	19080	19080	19080	19080	12
658	20240424	093800	150590340	19080	19090	19090	19080	163
659	20240424	093700	147480170	19090	19080	19090	19080	108
660	20240424	093600	145418660	19090	19080	19090	19080	43
661	20240424	093500	144597990	19080	19080	19090	19080	219
662	20240424	093400	140419390	19080	19090	19090	19080	170
663	20240424	093300	137175570	19090	19090	19090	19090	26
664	20240424	093200	136679230	19090	19080	19090	19080	173
665	20240424	093100	133377160	19090	19090	19090	19080	81
666	20240424	093000	131831120	19090	19060	19090	19060	49
667	20240424	092900	130896170	19070	19070	19070	19070	15
668	20240424	092800	130610120	19070	19080	19080	19060	339
669	20240424	092700	124145530	19080	19090	19090	19080	41
670	20240424	092600	123363150	19090	19090	19090	19080	20
671	20240424	092500	122981370	19090	19100	19100	19090	244
672	20240424	092400	118321720	19100	19100	19100	19100	42
673	20240424	092300	117519520	19100	19090	19100	19090	53
674	20240424	092200	116507740	19090	19040	19090	19040	183
675	20240424	092100	113020380	19040	19030	19040	19030	108
676	20240424	092000	110964630	19020	19030	19030	19010	5
677	20240424	091900	110869530	19020	18980	19030	18980	417
678	20240424	091800	102947810	18980	18980	19000	18910	399
679	20240424	091700	95384130	18980	19000	19010	18980	285
680	20240424	091600	89970530	19000	19010	19010	18990	34
681	20240424	091500	89324530	19010	18960	19010	18960	178
682	20240424	091400	85945520	18990	18850	18990	18850	289
683	20240424	091300	80479800	18790	18850	18860	18730	1574
684	20240424	091200	50892770	18870	18930	18930	18870	136
685	20240424	091100	48322020	18990	18990	18990	18950	467
686	20240424	091000	39457210	18990	19000	19000	18990	356
687	20240424	090900	32696240	19020	19040	19050	19000	306
688	20240424	090800	26869870	19050	19080	19080	19050	222
689	20240424	090700	22638250	19090	19080	19100	19070	53
690	20240424	090600	21627240	19100	19090	19100	19080	25
691	20240424	090500	21149990	19100	19120	19120	19100	437
692	20240424	090400	12796570	19120	19090	19120	19090	56
693	20240424	090300	11726520	19090	19040	19090	19040	67
694	20240424	090200	10449260	19050	19010	19050	19010	16
695	20240424	090100	10144700	19000	19000	19110	19000	145
696	20240424	090000	7389290	19070	19100	19120	19000	387