KissMeData/090460/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200100	1752647160	16010	16010	16010	16010	2161
3	20240423	200000	1752647160	16010	16010	16010	16010	0
4	20240423	195900	1752647160	16010	16010	16010	16010	0
5	20240423	195800	1752647160	16010	16010	16010	16010	0
6	20240423	195700	1752647160	16010	16010	16010	16010	0
7	20240423	195600	1752647160	16010	16010	16010	16010	0
8	20240423	195500	1752647160	16010	16010	16010	16010	0
9	20240423	195400	1752647160	16010	16010	16010	16010	0
10	20240423	195300	1752647160	16010	16010	16010	16010	0
11	20240423	195200	1752647160	16010	16010	16010	16010	0
12	20240423	195100	1752647160	16010	16010	16010	16010	0
13	20240423	195000	1752647160	16010	16010	16010	16010	0
14	20240423	194900	1752647160	16010	16010	16010	16010	0
15	20240423	194800	1752647160	16010	16010	16010	16010	0
16	20240423	194700	1752647160	16010	16010	16010	16010	0
17	20240423	194600	1752647160	16010	16010	16010	16010	0
18	20240423	194500	1752647160	16010	16010	16010	16010	0
19	20240423	194400	1752647160	16010	16010	16010	16010	0
20	20240423	194300	1752647160	16010	16010	16010	16010	0
21	20240423	194200	1752647160	16010	16010	16010	16010	0
22	20240423	194100	1752647160	16010	16010	16010	16010	0
23	20240423	194000	1752647160	16010	16010	16010	16010	0
24	20240423	193900	1752647160	16010	16010	16010	16010	0
25	20240423	193800	1752647160	16010	16010	16010	16010	0
26	20240423	193700	1752647160	16010	16010	16010	16010	0
27	20240423	193600	1752647160	16010	16010	16010	16010	0
28	20240423	193500	1752647160	16010	16010	16010	16010	0
29	20240423	193400	1752647160	16010	16010	16010	16010	0
30	20240423	193300	1752647160	16010	16010	16010	16010	0
31	20240423	193200	1752647160	16010	16010	16010	16010	0
32	20240423	193100	1752647160	16010	16010	16010	16010	2161
33	20240423	193000	1752647160	16010	16010	16010	16010	0
34	20240423	192900	1752647160	16010	16010	16010	16010	0
35	20240423	192800	1752647160	16010	16010	16010	16010	0
36	20240423	192700	1752647160	16010	16010	16010	16010	0
37	20240423	192600	1752647160	16010	16010	16010	16010	0
38	20240423	192500	1752647160	16010	16010	16010	16010	0
39	20240423	192400	1752647160	16010	16010	16010	16010	0
40	20240423	192300	1752647160	16010	16010	16010	16010	0
41	20240423	192200	1752647160	16010	16010	16010	16010	0
42	20240423	192100	1752647160	16010	16010	16010	16010	0
43	20240423	192000	1752647160	16010	16010	16010	16010	0
44	20240423	191900	1752647160	16010	16010	16010	16010	0
45	20240423	191800	1752647160	16010	16010	16010	16010	0
46	20240423	191700	1752647160	16010	16010	16010	16010	0
47	20240423	191600	1752647160	16010	16010	16010	16010	0
48	20240423	191500	1752647160	16010	16010	16010	16010	0
49	20240423	191400	1752647160	16010	16010	16010	16010	0
50	20240423	191300	1752647160	16010	16010	16010	16010	0
51	20240423	191200	1752647160	16010	16010	16010	16010	0
52	20240423	191100	1752647160	16010	16010	16010	16010	0
53	20240423	191000	1752647160	16010	16010	16010	16010	0
54	20240423	190900	1752647160	16010	16010	16010	16010	0
55	20240423	190800	1752647160	16010	16010	16010	16010	0
56	20240423	190700	1752647160	16010	16010	16010	16010	0
57	20240423	190600	1752647160	16010	16010	16010	16010	0
58	20240423	190500	1752647160	16010	16010	16010	16010	0
59	20240423	190400	1752647160	16010	16010	16010	16010	0
60	20240423	190300	1752647160	16010	16010	16010	16010	0
61	20240423	190200	1752647160	16010	16010	16010	16010	0
62	20240423	190100	1752647160	16010	16010	16010	16010	2161
63	20240423	190000	1752647160	16010	16010	16010	16010	0
64	20240423	185900	1752647160	16010	16010	16010	16010	0
65	20240423	185800	1752647160	16010	16010	16010	16010	0
66	20240423	185700	1752647160	16010	16010	16010	16010	0
67	20240423	185600	1752647160	16010	16010	16010	16010	0
68	20240423	185500	1752647160	16010	16010	16010	16010	0
69	20240423	185400	1752647160	16010	16010	16010	16010	0
70	20240423	185300	1752647160	16010	16010	16010	16010	0
71	20240423	185200	1752647160	16010	16010	16010	16010	0
72	20240423	185100	1752647160	16010	16010	16010	16010	0
73	20240423	185000	1752647160	16010	16010	16010	16010	0
74	20240423	184900	1752647160	16010	16010	16010	16010	0
75	20240423	184800	1752647160	16010	16010	16010	16010	0
76	20240423	184700	1752647160	16010	16010	16010	16010	0
77	20240423	184600	1752647160	16010	16010	16010	16010	0
78	20240423	184500	1752647160	16010	16010	16010	16010	0
79	20240423	184400	1752647160	16010	16010	16010	16010	0
80	20240423	184300	1752647160	16010	16010	16010	16010	0
81	20240423	184200	1752647160	16010	16010	16010	16010	0
82	20240423	184100	1752647160	16010	16010	16010	16010	0
83	20240423	184000	1752647160	16010	16010	16010	16010	0
84	20240423	183900	1752647160	16010	16010	16010	16010	0
85	20240423	183800	1752647160	16010	16010	16010	16010	0
86	20240423	183700	1752647160	16010	16010	16010	16010	0
87	20240423	183600	1752647160	16010	16010	16010	16010	0
88	20240423	183500	1752647160	16010	16010	16010	16010	0
89	20240423	183400	1752647160	16010	16010	16010	16010	0
90	20240423	183300	1752647160	16010	16010	16010	16010	0
91	20240423	183200	1752647160	16010	16010	16010	16010	0
92	20240423	183100	1752647160	16010	16010	16010	16010	2161
93	20240423	183000	1752647160	16010	16010	16010	16010	0
94	20240423	182900	1752647160	16010	16010	16010	16010	0
95	20240423	182800	1752647160	16010	16010	16010	16010	0
96	20240423	182700	1752647160	16010	16010	16010	16010	0
97	20240423	182600	1752647160	16010	16010	16010	16010	0
98	20240423	182500	1752647160	16010	16010	16010	16010	0
99	20240423	182400	1752647160	16010	16010	16010	16010	0
100	20240423	182300	1752647160	16010	16010	16010	16010	0
101	20240423	182200	1752647160	16010	16010	16010	16010	0
102	20240423	182100	1752647160	16010	16010	16010	16010	0
103	20240423	182000	1752647160	16010	16010	16010	16010	0
104	20240423	181900	1752647160	16010	16010	16010	16010	0
105	20240423	181800	1752647160	16010	16010	16010	16010	0
106	20240423	181700	1752647160	16010	16010	16010	16010	0
107	20240423	181600	1752647160	16010	16010	16010	16010	0
108	20240423	181500	1752647160	16010	16010	16010	16010	0
109	20240423	181400	1752647160	16010	16010	16010	16010	0
110	20240423	181300	1752647160	16010	16010	16010	16010	0
111	20240423	181200	1752647160	16010	16010	16010	16010	0
112	20240423	181100	1752647160	16010	16010	16010	16010	0
113	20240423	181000	1752647160	16010	16010	16010	16010	0
114	20240423	180900	1752647160	16010	16010	16010	16010	0
115	20240423	180800	1752647160	16010	16010	16010	16010	0
116	20240423	180700	1752647160	16010	16010	16010	16010	0
117	20240423	180600	1752647160	16010	16010	16010	16010	0
118	20240423	180500	1752647160	16010	16010	16010	16010	0
119	20240423	180400	1752647160	16010	16010	16010	16010	0
120	20240423	180300	1752647160	16010	16010	16010	16010	0
121	20240423	180200	1752647160	16010	16010	16010	16010	0
122	20240423	180100	1752647160	16010	16010	16010	16010	2161
123	20240423	180000	1752647160	16010	16010	16010	16010	0
124	20240423	175900	1752647160	16010	16010	16010	16010	0
125	20240423	175800	1752647160	16010	16010	16010	16010	0
126	20240423	175700	1752647160	16010	16010	16010	16010	0
127	20240423	175600	1752647160	16010	16010	16010	16010	0
128	20240423	175500	1752647160	16010	16010	16010	16010	0
129	20240423	175400	1752647160	16010	16010	16010	16010	0
130	20240423	175300	1752647160	16010	16010	16010	16010	0
131	20240423	175200	1752647160	16010	16010	16010	16010	0
132	20240423	175100	1752647160	16010	16010	16010	16010	0
133	20240423	175000	1752647160	16010	16010	16010	16010	0
134	20240423	174900	1752647160	16010	16010	16010	16010	0
135	20240423	174800	1752647160	16010	16010	16010	16010	0
136	20240423	174700	1752647160	16010	16010	16010	16010	0
137	20240423	174600	1752647160	16010	16010	16010	16010	0
138	20240423	174500	1752647160	16010	16010	16010	16010	0
139	20240423	174400	1752647160	16010	16010	16010	16010	0
140	20240423	174300	1752647160	16010	16010	16010	16010	0
141	20240423	174200	1752647160	16010	16010	16010	16010	0
142	20240423	174100	1752647160	16010	16010	16010	16010	0
143	20240423	174000	1752647160	16010	16010	16010	16010	0
144	20240423	173900	1752647160	16010	16010	16010	16010	0
145	20240423	173800	1752647160	16010	16010	16010	16010	0
146	20240423	173700	1752647160	16010	16010	16010	16010	0
147	20240423	173600	1752647160	16010	16010	16010	16010	0
148	20240423	173500	1752647160	16010	16010	16010	16010	0
149	20240423	173400	1752647160	16010	16010	16010	16010	0
150	20240423	173300	1752647160	16010	16010	16010	16010	0
151	20240423	173200	1752647160	16010	16010	16010	16010	0
152	20240423	173100	1752647160	16010	16010	16010	16010	2161
153	20240423	173000	1752647160	16010	16010	16010	16010	0
154	20240423	172900	1752647160	16010	16010	16010	16010	0
155	20240423	172800	1752647160	16010	16010	16010	16010	0
156	20240423	172700	1752647160	16010	16010	16010	16010	0
157	20240423	172600	1752647160	16010	16010	16010	16010	0
158	20240423	172500	1752647160	16010	16010	16010	16010	0
159	20240423	172400	1752647160	16010	16010	16010	16010	0
160	20240423	172300	1752647160	16010	16010	16010	16010	0
161	20240423	172200	1752647160	16010	16010	16010	16010	0
162	20240423	172100	1752647160	16010	16010	16010	16010	0
163	20240423	172000	1752647160	16010	16010	16010	16010	0
164	20240423	171900	1752647160	16010	16010	16010	16010	0
165	20240423	171800	1752647160	16010	16010	16010	16010	0
166	20240423	171700	1752647160	16010	16010	16010	16010	0
167	20240423	171600	1752647160	16010	16010	16010	16010	0
168	20240423	171500	1752647160	16010	16010	16010	16010	0
169	20240423	171400	1752647160	16010	16010	16010	16010	0
170	20240423	171300	1752647160	16010	16010	16010	16010	0
171	20240423	171200	1752647160	16010	16010	16010	16010	0
172	20240423	171100	1752647160	16010	16010	16010	16010	0
173	20240423	171000	1752647160	16010	16010	16010	16010	0
174	20240423	170900	1752647160	16010	16010	16010	16010	0
175	20240423	170800	1752647160	16010	16010	16010	16010	0
176	20240423	170700	1752647160	16010	16010	16010	16010	0
177	20240423	170600	1752647160	16010	16010	16010	16010	0
178	20240423	170500	1752647160	16010	16010	16010	16010	0
179	20240423	170400	1752647160	16010	16010	16010	16010	0
180	20240423	170300	1752647160	16010	16010	16010	16010	0
181	20240423	170200	1752647160	16010	16010	16010	16010	0
182	20240423	170100	1752647160	16010	16010	16010	16010	2161
183	20240423	170000	1752647160	16010	16010	16010	16010	0
184	20240423	165900	1752647160	16010	16010	16010	16010	0
185	20240423	165800	1752647160	16010	16010	16010	16010	0
186	20240423	165700	1752647160	16010	16010	16010	16010	0
187	20240423	165600	1752647160	16010	16010	16010	16010	0
188	20240423	165500	1752647160	16010	16010	16010	16010	0
189	20240423	165400	1752647160	16010	16010	16010	16010	0
190	20240423	165300	1752647160	16010	16010	16010	16010	0
191	20240423	165200	1752647160	16010	16010	16010	16010	0
192	20240423	165100	1752647160	16010	16010	16010	16010	0
193	20240423	165000	1752647160	16010	16010	16010	16010	0
194	20240423	164900	1752647160	16010	16010	16010	16010	0
195	20240423	164800	1752647160	16010	16010	16010	16010	0
196	20240423	164700	1752647160	16010	16010	16010	16010	0
197	20240423	164600	1752647160	16010	16010	16010	16010	0
198	20240423	164500	1752647160	16010	16010	16010	16010	0
199	20240423	164400	1752647160	16010	16010	16010	16010	0
200	20240423	164300	1752647160	16010	16010	16010	16010	0
201	20240423	164200	1752647160	16010	16010	16010	16010	0
202	20240423	164100	1752647160	16010	16010	16010	16010	0
203	20240423	164000	1752647160	16010	16010	16010	16010	0
204	20240423	163900	1752647160	16010	16010	16010	16010	0
205	20240423	163800	1752647160	16010	16010	16010	16010	0
206	20240423	163700	1752647160	16010	16010	16010	16010	0
207	20240423	163600	1752647160	16010	16010	16010	16010	0
208	20240423	163500	1752647160	16010	16010	16010	16010	0
209	20240423	163400	1752647160	16010	16010	16010	16010	0
210	20240423	163300	1752647160	16010	16010	16010	16010	0
211	20240423	163200	1752647160	16010	16010	16010	16010	0
212	20240423	163100	1752647160	16010	16010	16010	16010	2161
213	20240423	163000	1752647160	16010	16010	16010	16010	0
214	20240423	162900	1752647160	16010	16010	16010	16010	0
215	20240423	162800	1752647160	16010	16010	16010	16010	0
216	20240423	162700	1752647160	16010	16010	16010	16010	0
217	20240423	162600	1752647160	16010	16010	16010	16010	0
218	20240423	162500	1752647160	16010	16010	16010	16010	0
219	20240423	162400	1752647160	16010	16010	16010	16010	0
220	20240423	162300	1752647160	16010	16010	16010	16010	0
221	20240423	162200	1752647160	16010	16010	16010	16010	0
222	20240423	162100	1752647160	16010	16010	16010	16010	0
223	20240423	162000	1752647160	16010	16010	16010	16010	0
224	20240423	161900	1752647160	16010	16010	16010	16010	0
225	20240423	161800	1752647160	16010	16010	16010	16010	0
226	20240423	161700	1752647160	16010	16010	16010	16010	0
227	20240423	161600	1752647160	16010	16010	16010	16010	0
228	20240423	161500	1752647160	16010	16010	16010	16010	0
229	20240423	161400	1752647160	16010	16010	16010	16010	0
230	20240423	161300	1752647160	16010	16010	16010	16010	0
231	20240423	161200	1752647160	16010	16010	16010	16010	0
232	20240423	161100	1752647160	16010	16010	16010	16010	0
233	20240423	161000	1752647160	16010	16010	16010	16010	0
234	20240423	160900	1752647160	16010	16010	16010	16010	0
235	20240423	160800	1752647160	16010	16010	16010	16010	0
236	20240423	160700	1752647160	16010	16010	16010	16010	0
237	20240423	160600	1752647160	16010	16010	16010	16010	0
238	20240423	160500	1752647160	16010	16010	16010	16010	0
239	20240423	160400	1752647160	16010	16010	16010	16010	0
240	20240423	160300	1752647160	16010	16010	16010	16010	0
241	20240423	160200	1752647160	16010	16010	16010	16010	0
242	20240423	160100	1752647160	16010	16010	16010	16010	2161
243	20240423	160000	1752647160	16010	16010	16010	16010	0
244	20240423	155900	1752647160	16010	16010	16010	16010	0
245	20240423	155800	1752647160	16010	16010	16010	16010	0
246	20240423	155700	1752647160	16010	16010	16010	16010	0
247	20240423	155600	1752647160	16010	16010	16010	16010	0
248	20240423	155500	1752647160	16010	16010	16010	16010	0
249	20240423	155400	1752647160	16010	16010	16010	16010	0
250	20240423	155300	1752647160	16010	16010	16010	16010	0
251	20240423	155200	1752647160	16010	16010	16010	16010	0
252	20240423	155100	1752647160	16010	16010	16010	16010	0
253	20240423	155000	1752647160	16010	16010	16010	16010	0
254	20240423	154900	1752647160	16010	16010	16010	16010	0
255	20240423	154800	1752647160	16010	16010	16010	16010	0
256	20240423	154700	1752647160	16010	16010	16010	16010	0
257	20240423	154600	1752647160	16010	16010	16010	16010	0
258	20240423	154500	1752647160	16010	16010	16010	16010	0
259	20240423	154400	1752647160	16010	16010	16010	16010	0
260	20240423	154300	1752647160	16010	16010	16010	16010	0
261	20240423	154200	1752647160	16010	16010	16010	16010	0
262	20240423	154100	1752647160	16010	16010	16010	16010	0
263	20240423	154000	1752647160	16010	16010	16010	16010	0
264	20240423	153900	1752647160	16010	16010	16010	16010	0
265	20240423	153800	1752647160	16010	16010	16010	16010	0
266	20240423	153700	1752647160	16010	16010	16010	16010	0
267	20240423	153600	1752647160	16010	16010	16010	16010	0
268	20240423	153500	1752647160	16010	16010	16010	16010	0
269	20240423	153400	1752647160	16010	16010	16010	16010	0
270	20240423	153300	1752647160	16010	16010	16010	16010	0
271	20240423	153200	1752647160	16010	16010	16010	16010	0
272	20240423	153100	1752647160	16010	16010	16010	16010	2161
273	20240423	153000	1752647160	16010	16010	16010	16010	2161
274	20240423	152900	1718049550	15970	15970	15970	15970	0
275	20240423	152800	1718049550	15970	15970	15970	15970	0
276	20240423	152700	1718049550	15970	15970	15970	15970	0
277	20240423	152600	1718049550	15970	15970	15970	15970	0
278	20240423	152500	1718049550	15970	15970	15970	15970	0
279	20240423	152400	1718049550	15970	15970	15970	15970	0
280	20240423	152300	1718049550	15970	15970	15970	15970	0
281	20240423	152200	1718049550	15970	15970	15970	15970	0
282	20240423	152100	1718049550	15970	15970	15970	15970	0
283	20240423	152000	1718049550	15970	15970	15970	15970	0
284	20240423	151900	1718049550	15970	15970	15970	15960	278
285	20240423	151800	1713610380	15970	15970	15970	15960	110
286	20240423	151700	1711853910	15970	15960	15970	15960	1057
287	20240423	151600	1694982770	15970	15960	15970	15960	722
288	20240423	151500	1683458960	15970	15970	15970	15960	414
289	20240423	151400	1676850780	15960	15980	15990	15960	4759
290	20240423	151300	1600825050	15980	15990	15990	15980	95
291	20240423	151200	1599306490	15980	15980	15990	15980	113
292	20240423	151100	1597500070	15990	15980	15990	15980	137
293	20240423	151000	1595310170	15990	16000	16000	15990	2308
294	20240423	150900	1558392600	16000	16010	16010	16000	163
295	20240423	150800	1555783930	16000	15990	16000	15990	133
296	20240423	150700	1553656330	16000	16000	16000	15980	342
297	20240423	150600	1548184760	16000	15990	16010	15980	503
298	20240423	150500	1540137870	15990	15980	16000	15980	63
299	20240423	150400	1539130590	16000	16000	16010	15980	82
300	20240423	150300	1537819260	15990	16000	16000	15990	170
301	20240423	150200	1535099960	15990	16000	16010	15990	330
302	20240423	150100	1529820050	16010	16010	16010	16000	78
303	20240423	150000	1528571970	16010	16000	16010	16000	153
304	20240423	145900	1526122970	16010	16010	16010	16000	45
305	20240423	145800	1525402870	16000	16000	16010	16000	79
306	20240423	145700	1524138790	16010	16000	16010	16000	100
307	20240423	145600	1522538150	16010	16000	16010	16000	112
308	20240423	145500	1520745710	16010	16000	16010	16000	67
309	20240423	145400	1519673080	16000	16010	16010	15990	12
310	20240423	145300	1519481090	16010	16010	16010	15980	117
311	20240423	145200	1517608010	15970	16010	16010	15970	1716
312	20240423	145100	1490198910	16020	16020	16020	15970	8582
313	20240423	145000	1353000460	16020	16010	16020	16000	376
314	20240423	144900	1346980720	16010	16010	16010	16000	67
315	20240423	144800	1345908090	16010	16000	16010	16000	70
316	20240423	144700	1344788020	16010	16000	16010	16000	47
317	20240423	144600	1344035970	16000	16000	16000	15990	249
318	20240423	144500	1340052000	16000	16010	16010	16000	194
319	20240423	144400	1336947920	16000	16000	16000	15990	555
320	20240423	144300	1328067950	16000	15990	16000	15990	1046
321	20240423	144200	1311341990	16000	16000	16000	15990	16
322	20240423	144100	1311086020	15990	16000	16000	15990	68
323	20240423	144000	1309998060	15990	16000	16000	15990	77
324	20240423	143900	1308766100	15990	15990	16000	15990	49
325	20240423	143800	1307982170	16000	16000	16000	15990	64
326	20240423	143700	1306958200	16000	15990	16000	15990	18
327	20240423	143600	1306670240	16000	16000	16000	15990	100
328	20240423	143500	1305070270	16000	15990	16000	15990	25
329	20240423	143400	1304670470	16000	15990	16000	15990	6
330	20240423	143300	1304574510	15990	16000	16000	15990	96
331	20240423	143200	1303038550	15990	15990	15990	15990	24
332	20240423	143100	1302654790	15990	15990	15990	15990	3
333	20240423	143000	1302606820	16000	15990	16000	15990	60
334	20240423	142900	1301646860	16000	16000	16000	16000	38
335	20240423	142800	1301038860	16000	16000	16000	16000	0
336	20240423	142700	1301038860	16000	16000	16000	16000	70
337	20240423	142600	1299918860	16010	16010	16010	16010	36
338	20240423	142500	1299342500	16010	16010	16010	16010	55
339	20240423	142400	1298461950	16000	16000	16000	16000	125
340	20240423	142300	1296461950	16000	16010	16010	16000	40
341	20240423	142200	1295821590	16010	16010	16010	16010	56
342	20240423	142100	1294925030	16010	16010	16010	16010	5
343	20240423	142000	1294844980	16010	16010	16010	16010	5
344	20240423	141900	1294764930	16010	16010	16010	16010	161
345	20240423	141800	1292187320	16010	16010	16010	16010	61
346	20240423	141700	1291210710	16010	16010	16010	16010	1
347	20240423	141600	1291194700	16010	16010	16010	16010	36
348	20240423	141500	1290618340	16000	16000	16000	16000	8
349	20240423	141400	1290490340	16000	16000	16000	16000	69
350	20240423	141300	1289386340	16000	16000	16000	16000	2
351	20240423	141200	1289354340	16000	16000	16000	16000	37
352	20240423	141100	1288762340	16000	15990	16000	15990	177
353	20240423	141000	1285930940	16000	16000	16000	16000	231
354	20240423	140900	1282234940	16010	16010	16010	16010	76
355	20240423	140800	1281018180	16010	16010	16010	16010	56
356	20240423	140700	1280121620	16010	16010	16010	16010	0
357	20240423	140600	1280121620	16010	16010	16010	16010	36
358	20240423	140500	1279545260	16010	16000	16010	16000	150
359	20240423	140400	1277144700	16010	16010	16010	16010	1440
360	20240423	140300	1254090300	16010	16010	16010	16010	0
361	20240423	140200	1254090300	16010	16010	16010	16010	37
362	20240423	140100	1253497930	15970	16000	16000	15970	61
363	20240423	140000	1252523100	15970	15990	16000	15970	3881
364	20240423	135900	1190492580	16000	16000	16010	16000	70
365	20240423	135800	1189372220	16000	16000	16000	16000	83
366	20240423	135700	1188044220	15990	16020	16020	15990	2423
367	20240423	135600	1149270300	16030	16030	16030	16030	109
368	20240423	135500	1147523030	16040	16040	16040	16030	135
369	20240423	135400	1145357960	16030	16030	16040	16030	50
370	20240423	135300	1144556020	16030	16030	16030	16030	47
371	20240423	135200	1143802610	16040	16040	16040	16040	92
372	20240423	135100	1142326930	16040	16040	16040	16040	2
373	20240423	135000	1142294850	16030	16030	16030	16030	0
374	20240423	134900	1142294850	16030	16030	16040	16030	334
375	20240423	134800	1136939300	16030	16040	16040	16030	11
376	20240423	134700	1136762950	16040	16040	16040	16040	0
377	20240423	134600	1136762950	16040	16030	16040	16030	57
378	20240423	134500	1135848680	16040	16040	16040	16040	36
379	20240423	134400	1135271240	16040	16040	16040	16040	118
380	20240423	134300	1133378520	16040	16040	16040	16030	65
381	20240423	134200	1132335930	16040	16030	16040	16030	99
382	20240423	134100	1130748590	16030	16030	16030	16030	31
383	20240423	134000	1130251660	16030	16030	16030	16030	0
384	20240423	133900	1130251660	16030	16030	16030	16030	36
385	20240423	133800	1129674580	16030	16030	16030	16030	143
386	20240423	133700	1127382290	16030	16040	16040	16030	5
387	20240423	133600	1127302100	16040	16040	16040	16040	56
388	20240423	133500	1126403860	16030	16020	16030	16020	30
389	20240423	133400	1125922970	16030	16020	16030	16020	122
390	20240423	133300	1123967410	16030	16030	16040	16030	186
391	20240423	133200	1120985270	16030	16040	16040	16030	766
392	20240423	133100	1108705920	16040	16040	16040	16040	0
393	20240423	133000	1108705920	16040	16040	16040	16040	90
394	20240423	132900	1107262320	16030	16030	16030	16030	55
395	20240423	132800	1106380670	16040	16040	16040	16040	36
396	20240423	132700	1105803230	16040	16040	16040	16040	73
397	20240423	132600	1104632310	16030	16040	16040	16030	506
398	20240423	132500	1096516080	16040	16040	16040	16040	92
399	20240423	132400	1095040400	16030	16030	16030	16030	201
400	20240423	132300	1091818370	16030	16030	16030	16030	162
401	20240423	132200	1089221510	16040	16040	16040	16040	93
402	20240423	132100	1087729790	16040	16030	16040	16030	66
403	20240423	132000	1086671160	16040	16040	16040	16040	0
404	20240423	131900	1086671160	16040	16040	16040	16040	55
405	20240423	131800	1085788960	16040	16040	16040	16040	143
406	20240423	131700	1083495240	16040	16040	16040	16040	10
407	20240423	131600	1083334840	16030	16030	16030	16030	12
408	20240423	131500	1083142480	16030	16040	16050	16030	1050
409	20240423	131400	1066292770	16040	16040	16040	16040	106
410	20240423	131300	1064592530	16040	16030	16040	16030	2
411	20240423	131200	1064560460	16040	16040	16040	16040	36
412	20240423	131100	1063983020	16040	16040	16040	16030	108
413	20240423	131000	1062251200	16040	16030	16040	16030	3
414	20240423	130900	1062203090	16040	16010	16040	16010	5301
415	20240423	130800	977265930	16010	16000	16010	15990	60
416	20240423	130700	976305710	16000	15990	16000	15990	430
417	20240423	130600	969425980	16000	16000	16000	16000	56
418	20240423	130500	968529980	16000	16000	16000	16000	38
419	20240423	130400	967921980	15990	15990	15990	15990	13
420	20240423	130300	967714110	16000	15990	16000	15990	13
421	20240423	130200	967506230	15980	15990	15990	15980	14
422	20240423	130100	967282440	16000	15990	16000	15990	86
423	20240423	130000	965906940	15990	15990	15990	15990	633
424	20240423	125900	955785270	16010	16000	16010	15990	273
425	20240423	125800	951417270	16010	16020	16020	16010	52
426	20240423	125700	950584390	16000	16010	16010	16000	327
427	20240423	125600	945349260	16010	16010	16010	16010	1
428	20240423	125500	945333250	16020	16000	16020	16000	188
429	20240423	125400	942323320	16010	16010	16010	16010	150
430	20240423	125300	939921820	16000	16000	16000	16000	0
431	20240423	125200	939921820	16000	16010	16010	16000	58
432	20240423	125100	938993250	16000	15990	16000	15990	303
433	20240423	125000	934146560	16000	16000	16000	16000	7
434	20240423	124900	934034560	16010	16000	16010	16000	397
435	20240423	124800	927681990	16010	16010	16010	16000	38
436	20240423	124700	927073620	16000	16010	16010	16000	56
437	20240423	124600	926177070	16000	16000	16000	16000	49
438	20240423	124500	925393070	16000	16000	16010	16000	344
439	20240423	124400	919888600	16000	16000	16000	16000	56
440	20240423	124300	918992600	16000	16000	16000	16000	1
441	20240423	124200	918976600	15990	16000	16000	15990	2
442	20240423	124100	918944610	16000	16000	16000	16000	154
443	20240423	124000	916480610	15990	15990	15990	15990	34
444	20240423	123900	915936950	16000	16010	16010	16000	320
445	20240423	123800	910816940	16000	16000	16010	16000	174
446	20240423	123700	908032010	16010	16000	16010	16000	2
447	20240423	123600	908000000	16000	15990	16000	15990	510
448	20240423	123500	899844770	15990	15990	15990	15990	423
449	20240423	123400	893081000	16000	15990	16000	15990	38
450	20240423	123300	892473010	15990	15990	16000	15990	58
451	20240423	123200	891545030	16000	16000	16000	16000	1
452	20240423	123100	891529030	16000	16000	16000	16000	48
453	20240423	123000	890761030	16000	16000	16000	15990	90
454	20240423	122900	889321050	16000	15990	16000	15990	3
455	20240423	122800	889273070	15990	16000	16000	15990	94
456	20240423	122700	887769090	16000	16000	16000	16000	1
457	20240423	122600	887753090	15990	15990	15990	15990	12
458	20240423	122500	887561210	15990	16000	16000	15990	57
459	20240423	122400	886649230	16000	16000	16010	16000	441
460	20240423	122300	879593220	16000	16000	16000	16000	2
461	20240423	122200	879561220	16010	16000	16010	16000	348
462	20240423	122100	873992660	16000	15990	16000	15990	99
463	20240423	122000	872408680	16000	16000	16000	16000	0
464	20240423	121900	872408680	16000	16000	16000	16000	56
465	20240423	121800	871512680	16000	16000	16000	15990	39
466	20240423	121700	870888700	16000	16000	16000	16000	56
467	20240423	121600	869992700	15990	15990	15990	15990	2
468	20240423	121500	869960720	15980	15980	15980	15980	1
469	20240423	121400	869944740	15980	15990	16000	15980	126
470	20240423	121300	867929870	16000	16000	16000	16000	1
471	20240423	121200	867913870	15980	16000	16000	15980	2
472	20240423	121100	867881890	15980	15990	15990	15980	538
473	20240423	121000	859279890	15980	15980	15980	15980	0
474	20240423	120900	859279890	15980	15990	15990	15980	169
475	20240423	120800	856578580	15980	15980	15980	15980	13
476	20240423	120700	856370840	15980	15980	15980	15980	1
477	20240423	120600	856354860	15990	15990	15990	15980	200
478	20240423	120500	853157120	15980	15980	15980	15980	0
479	20240423	120400	853157120	15980	15990	15990	15980	22
480	20240423	120300	852805350	16000	16000	16000	16000	55
481	20240423	120200	851925350	15990	15990	15990	15990	0
482	20240423	120100	851925350	15990	15990	15990	15990	267
483	20240423	120000	847656020	15990	15980	15990	15980	192
484	20240423	115900	844587300	15980	15980	15980	15980	1
485	20240423	115800	844571320	15990	15980	15990	15980	88
486	20240423	115700	843164520	15980	15980	15980	15980	17
487	20240423	115600	842892860	15980	15990	15990	15980	153
488	20240423	115500	840446410	16000	16000	16000	16000	56
489	20240423	115400	839550410	16000	15990	16000	15990	47
490	20240423	115300	838798420	16000	16000	16000	15990	64
491	20240423	115200	837774430	16000	16000	16000	16000	55
492	20240423	115100	836894430	15990	15990	15990	15990	2
493	20240423	115000	836862450	15990	16000	16000	15990	57
494	20240423	114900	835950460	15990	15980	15990	15980	13
495	20240423	114800	835742710	15980	15990	15990	15980	50
496	20240423	114700	834943330	15990	15980	15990	15980	25
497	20240423	114600	834543600	15980	15980	15980	15980	0
498	20240423	114500	834543600	15980	15990	15990	15980	34
499	20240423	114400	833999950	15990	15980	15990	15980	160
500	20240423	114300	831441560	15980	15980	15980	15980	0
501	20240423	114200	831441560	15980	15990	15990	15980	3
502	20240423	114100	831393600	15980	15990	15990	15980	3005
503	20240423	114000	783370680	15990	15990	15990	15990	0
504	20240423	113900	783370680	15990	16000	16000	15990	58
505	20240423	113800	782442700	15990	15990	15990	15990	0
506	20240423	113700	782442700	15990	15990	15990	15990	2
507	20240423	113600	782410720	16000	16000	16000	16000	57
508	20240423	113500	781498720	15990	15990	15990	15990	0
509	20240423	113400	781498720	15990	15990	15990	15990	2
510	20240423	113300	781466740	16000	16000	16000	16000	72
511	20240423	113200	780314740	15990	15990	15990	15990	2
512	20240423	113100	780282760	15990	15990	16000	15990	67
513	20240423	113000	779210880	15990	15990	15990	15990	1
514	20240423	112900	779194890	15990	15990	15990	15990	150
515	20240423	112800	776796390	15990	16000	16000	15990	64
516	20240423	112700	775772470	15990	15990	15990	15990	102
517	20240423	112600	774141490	16000	16000	16000	16000	0
518	20240423	112500	774141490	16000	15990	16000	15990	77
519	20240423	112400	772909700	15990	15990	15990	15990	11
520	20240423	112300	772733810	15990	16000	16000	15990	7
521	20240423	112200	772621820	16000	15990	16000	15990	58
522	20240423	112100	771693840	15990	15990	15990	15990	1
523	20240423	112000	771677850	15990	16000	16000	15990	197
524	20240423	111900	768527270	15990	15990	15990	15990	0
525	20240423	111800	768527270	15990	15990	15990	15990	12
526	20240423	111700	768335390	15990	16000	16000	15990	59
527	20240423	111600	767391420	15990	15990	15990	15990	0
528	20240423	111500	767391420	15990	16000	16000	15990	121
529	20240423	111400	765455430	15990	16000	16000	15990	62
530	20240423	111300	764463450	15990	15990	15990	15990	222
531	20240423	111200	760913670	15980	15990	15990	15970	104
532	20240423	111100	759251240	15980	15980	15980	15980	0
533	20240423	111000	759251240	15980	15980	15980	15980	15
534	20240423	110900	759011540	15990	15980	15990	15980	2
535	20240423	110800	758979570	15970	15970	15980	15970	135
536	20240423	110700	756822350	15970	15970	15970	15970	0
537	20240423	110600	756822350	15970	15970	15980	15970	181
538	20240423	110500	753929990	15970	15970	15980	15970	15
539	20240423	110400	753690420	15970	15980	15980	15970	1254
540	20240423	110300	733661400	15980	15980	15990	15980	60
541	20240423	110200	732702040	15980	15990	15990	15980	6
542	20240423	110100	732606110	15990	15990	15990	15990	56
543	20240423	110000	731710670	15980	15990	15990	15980	28
544	20240423	105900	731263210	15980	15980	15980	15980	37
545	20240423	105800	730671950	15970	15970	15970	15970	1
546	20240423	105700	730655980	16000	16000	16000	16000	1
547	20240423	105600	730639980	16000	15990	16000	15980	1311
548	20240423	105500	709684180	16000	16010	16010	15980	119
549	20240423	105400	707780190	16000	15990	16010	15990	340
550	20240423	105300	702340570	15990	16010	16020	15990	129
551	20240423	105200	700276120	15980	16030	16030	15980	436
552	20240423	105100	693308790	16000	16010	16020	15990	3024
553	20240423	105000	644921940	16030	16030	16030	16030	16
554	20240423	104900	644665460	16020	16020	16020	16020	5
555	20240423	104800	644585360	16020	16010	16020	16010	240
556	20240423	104700	640740830	16020	16010	16020	16010	3
557	20240423	104600	640692780	16010	16020	16020	16010	524
558	20240423	104500	632302940	16010	16010	16010	16010	11
559	20240423	104400	632126830	16010	16010	16010	16010	1
560	20240423	104300	632110820	16010	16010	16010	16010	2
561	20240423	104200	632078800	16010	16010	16010	16010	0
562	20240423	104100	632078800	16010	16010	16020	16010	24
563	20240423	104000	631694550	16010	16010	16010	16010	26
564	20240423	103900	631278290	16020	16020	16020	16020	1
565	20240423	103800	631262270	16020	16020	16020	16020	0
566	20240423	103700	631262270	16020	16030	16030	16020	1501
567	20240423	103600	607213200	16030	16030	16030	16030	1
568	20240423	103500	607197170	16050	16050	16050	16050	3
569	20240423	103400	607149020	16050	16040	16050	16040	216
570	20240423	103300	603682240	16050	16030	16050	16030	94
571	20240423	103200	602173560	16040	16040	16040	16040	61
572	20240423	103100	601195120	16040	16050	16050	16040	940
573	20240423	103000	586117220	16050	16050	16050	16050	210
574	20240423	102900	582746720	16050	16050	16050	16050	27
575	20240423	102800	582313370	16060	16060	16060	16060	0
576	20240423	102700	582313370	16060	16050	16060	16050	52
577	20240423	102600	581478270	16050	16050	16050	16040	303
578	20240423	102500	576615130	16040	16040	16040	16040	205
579	20240423	102400	573326930	16040	16040	16040	16040	2
580	20240423	102300	573294850	16040	16040	16040	16040	0
581	20240423	102200	573294850	16040	16040	16040	16040	180
582	20240423	102100	570407650	16050	16030	16050	16030	2191
583	20240423	102000	535263870	16020	16020	16020	16020	20
584	20240423	101900	534943470	16020	16020	16020	16020	97
585	20240423	101800	533389530	16020	16020	16020	16020	2
586	20240423	101700	533357490	16020	16020	16020	16020	154
587	20240423	101600	530890410	16020	16020	16020	16010	118
588	20240423	101500	529000060	16020	16020	16020	16020	21
589	20240423	101400	528663640	16020	16020	16020	16010	17
590	20240423	101300	528391320	16020	16020	16020	16020	0
591	20240423	101200	528391320	16020	16020	16020	16020	0
592	20240423	101100	528391320	16020	16020	16020	16020	10
593	20240423	101000	528231120	16020	16020	16020	16020	0
594	20240423	100900	528231120	16020	16020	16020	16020	618
595	20240423	100800	518330760	16010	16010	16010	16010	0
596	20240423	100700	518330760	16010	16020	16020	16010	97
597	20240423	100600	516777740	16030	16030	16030	16030	0
598	20240423	100500	516777740	16030	16030	16030	16030	1
599	20240423	100400	516761710	16030	16040	16040	16030	239
600	20240423	100300	512929780	16040	16030	16050	16030	366
601	20240423	100200	507059140	15990	15990	15990	15990	0
602	20240423	100100	507059140	15990	16030	16040	15990	102
603	20240423	100000	505427150	16030	16010	16030	16010	71
604	20240423	095900	504289650	16010	16000	16010	16000	1508
605	20240423	095800	480156570	16000	15980	16000	15980	181
606	20240423	095700	477263890	15990	15980	15990	15980	180
607	20240423	095600	474386900	15980	15980	15990	15980	220
608	20240423	095500	470870100	15990	15980	16010	15980	340
609	20240423	095400	465432600	16000	15980	16000	15980	275
610	20240423	095300	461036630	15980	15980	15990	15980	273
611	20240423	095200	456674080	15980	15980	15980	15980	221
612	20240423	095100	453142500	15980	15980	15990	15980	293
613	20240423	095000	448459350	15990	15990	16000	15990	253
614	20240423	094900	444413460	15990	15990	16000	15990	296
615	20240423	094800	439680190	15990	15980	15990	15980	300
616	20240423	094700	434885420	15980	15990	15990	15980	284
617	20240423	094600	430346870	15990	15990	15990	15980	299
618	20240423	094500	425567730	15980	15980	15990	15980	493
619	20240423	094400	417687320	15980	15990	15990	15980	837
620	20240423	094300	404307180	15990	15990	15990	15990	593
621	20240423	094200	394825110	15990	16010	16010	15990	2488
622	20240423	094100	355019520	16010	16010	16020	16010	676
623	20240423	094000	344195740	16010	16020	16020	16010	330
624	20240423	093900	338911390	16010	16030	16040	16010	5781
625	20240423	093800	246289870	16030	16040	16040	16030	200
626	20240423	093700	243083750	16030	16030	16030	16030	65
627	20240423	093600	242041800	16040	16030	16040	16030	49
628	20240423	093500	241256300	16030	16030	16030	16030	101
629	20240423	093400	239637270	16030	16030	16030	16030	552
630	20240423	093300	230788710	16040	16050	16050	16040	719
631	20240423	093200	219252180	16050	16050	16050	16050	0
632	20240423	093100	219252180	16050	16060	16060	16050	237
633	20240423	093000	215446010	16060	16060	16060	16060	81
634	20240423	092900	214145150	16060	16060	16060	16060	42
635	20240423	092800	213470630	16060	16060	16060	16060	67
636	20240423	092700	212394610	16070	16070	16070	16070	20
637	20240423	092600	212073210	16070	16060	16070	16060	72
638	20240423	092500	210916180	16070	16070	16070	16070	1
639	20240423	092400	210900110	16070	16060	16070	16060	19
640	20240423	092300	210594920	16060	16060	16060	16040	271
641	20240423	092200	206244910	16060	16060	16060	16060	100
642	20240423	092100	204638910	16060	16030	16060	16030	2674
643	20240423	092000	161727720	16030	16000	16030	16000	986
644	20240423	091900	145928170	16030	16010	16030	16010	807
645	20240423	091800	133000390	15990	15990	15990	15990	0
646	20240423	091700	133000390	15990	16010	16010	15990	1000
647	20240423	091600	116997070	16010	16020	16020	16010	1005
648	20240423	091500	100898880	16020	16030	16030	16020	411
649	20240423	091400	94310590	16030	16030	16040	16030	219
650	20240423	091300	90799720	16030	16030	16040	16030	23
651	20240423	091200	90430870	16040	16040	16040	16040	6
652	20240423	091100	90334630	16030	16030	16040	16030	612
653	20240423	091000	80519260	16030	16060	16060	16030	1586
654	20240423	090900	55084130	16050	16050	16050	16050	126
655	20240423	090800	53061830	16050	16050	16050	16050	135
656	20240423	090700	50895080	16060	16050	16060	16050	319
657	20240423	090600	45775050	16050	16050	16070	16050	233
658	20240423	090500	42034150	16050	16060	16060	16050	113
659	20240423	090400	40219970	16060	16070	16070	16060	117
660	20240423	090300	38340280	16070	16070	16070	16060	223
661	20240423	090200	34757180	16070	16060	16070	16060	559
662	20240423	090100	25774060	16070	16030	16070	16030	47
663	20240423	090000	25020350	16040	16020	16070	16020	1561