KissMeData/190510/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	203300	1113491640	13610	13610	13610	13610	1071
3	20240423	203200	1113491640	13610	13610	13610	13610	0
4	20240423	203100	1113491640	13610	13610	13610	13610	0
5	20240423	203000	1113491640	13610	13610	13610	13610	0
6	20240423	202900	1113491640	13610	13610	13610	13610	0
7	20240423	202800	1113491640	13610	13610	13610	13610	0
8	20240423	202700	1113491640	13610	13610	13610	13610	0
9	20240423	202600	1113491640	13610	13610	13610	13610	0
10	20240423	202500	1113491640	13610	13610	13610	13610	0
11	20240423	202400	1113491640	13610	13610	13610	13610	0
12	20240423	202300	1113491640	13610	13610	13610	13610	0
13	20240423	202200	1113491640	13610	13610	13610	13610	0
14	20240423	202100	1113491640	13610	13610	13610	13610	0
15	20240423	202000	1113491640	13610	13610	13610	13610	0
16	20240423	201900	1113491640	13610	13610	13610	13610	0
17	20240423	201800	1113491640	13610	13610	13610	13610	0
18	20240423	201700	1113491640	13610	13610	13610	13610	0
19	20240423	201600	1113491640	13610	13610	13610	13610	0
20	20240423	201500	1113491640	13610	13610	13610	13610	0
21	20240423	201400	1113491640	13610	13610	13610	13610	0
22	20240423	201300	1113491640	13610	13610	13610	13610	0
23	20240423	201200	1113491640	13610	13610	13610	13610	0
24	20240423	201100	1113491640	13610	13610	13610	13610	0
25	20240423	201000	1113491640	13610	13610	13610	13610	0
26	20240423	200900	1113491640	13610	13610	13610	13610	0
27	20240423	200800	1113491640	13610	13610	13610	13610	0
28	20240423	200700	1113491640	13610	13610	13610	13610	0
29	20240423	200600	1113491640	13610	13610	13610	13610	0
30	20240423	200500	1113491640	13610	13610	13610	13610	0
31	20240423	200400	1113491640	13610	13610	13610	13610	0
32	20240423	200300	1113491640	13610	13610	13610	13610	1071
33	20240423	200200	1113491640	13610	13610	13610	13610	0
34	20240423	200100	1113491640	13610	13610	13610	13610	0
35	20240423	200000	1113491640	13610	13610	13610	13610	0
36	20240423	195900	1113491640	13610	13610	13610	13610	0
37	20240423	195800	1113491640	13610	13610	13610	13610	0
38	20240423	195700	1113491640	13610	13610	13610	13610	0
39	20240423	195600	1113491640	13610	13610	13610	13610	0
40	20240423	195500	1113491640	13610	13610	13610	13610	0
41	20240423	195400	1113491640	13610	13610	13610	13610	0
42	20240423	195300	1113491640	13610	13610	13610	13610	0
43	20240423	195200	1113491640	13610	13610	13610	13610	0
44	20240423	195100	1113491640	13610	13610	13610	13610	0
45	20240423	195000	1113491640	13610	13610	13610	13610	0
46	20240423	194900	1113491640	13610	13610	13610	13610	0
47	20240423	194800	1113491640	13610	13610	13610	13610	0
48	20240423	194700	1113491640	13610	13610	13610	13610	0
49	20240423	194600	1113491640	13610	13610	13610	13610	0
50	20240423	194500	1113491640	13610	13610	13610	13610	0
51	20240423	194400	1113491640	13610	13610	13610	13610	0
52	20240423	194300	1113491640	13610	13610	13610	13610	0
53	20240423	194200	1113491640	13610	13610	13610	13610	0
54	20240423	194100	1113491640	13610	13610	13610	13610	0
55	20240423	194000	1113491640	13610	13610	13610	13610	0
56	20240423	193900	1113491640	13610	13610	13610	13610	0
57	20240423	193800	1113491640	13610	13610	13610	13610	0
58	20240423	193700	1113491640	13610	13610	13610	13610	0
59	20240423	193600	1113491640	13610	13610	13610	13610	0
60	20240423	193500	1113491640	13610	13610	13610	13610	0
61	20240423	193400	1113491640	13610	13610	13610	13610	0
62	20240423	193300	1113491640	13610	13610	13610	13610	1071
63	20240423	193200	1113491640	13610	13610	13610	13610	0
64	20240423	193100	1113491640	13610	13610	13610	13610	0
65	20240423	193000	1113491640	13610	13610	13610	13610	0
66	20240423	192900	1113491640	13610	13610	13610	13610	0
67	20240423	192800	1113491640	13610	13610	13610	13610	0
68	20240423	192700	1113491640	13610	13610	13610	13610	0
69	20240423	192600	1113491640	13610	13610	13610	13610	0
70	20240423	192500	1113491640	13610	13610	13610	13610	0
71	20240423	192400	1113491640	13610	13610	13610	13610	0
72	20240423	192300	1113491640	13610	13610	13610	13610	0
73	20240423	192200	1113491640	13610	13610	13610	13610	0
74	20240423	192100	1113491640	13610	13610	13610	13610	0
75	20240423	192000	1113491640	13610	13610	13610	13610	0
76	20240423	191900	1113491640	13610	13610	13610	13610	0
77	20240423	191800	1113491640	13610	13610	13610	13610	0
78	20240423	191700	1113491640	13610	13610	13610	13610	0
79	20240423	191600	1113491640	13610	13610	13610	13610	0
80	20240423	191500	1113491640	13610	13610	13610	13610	0
81	20240423	191400	1113491640	13610	13610	13610	13610	0
82	20240423	191300	1113491640	13610	13610	13610	13610	0
83	20240423	191200	1113491640	13610	13610	13610	13610	0
84	20240423	191100	1113491640	13610	13610	13610	13610	0
85	20240423	191000	1113491640	13610	13610	13610	13610	0
86	20240423	190900	1113491640	13610	13610	13610	13610	0
87	20240423	190800	1113491640	13610	13610	13610	13610	0
88	20240423	190700	1113491640	13610	13610	13610	13610	0
89	20240423	190600	1113491640	13610	13610	13610	13610	0
90	20240423	190500	1113491640	13610	13610	13610	13610	0
91	20240423	190400	1113491640	13610	13610	13610	13610	0
92	20240423	190300	1113491640	13610	13610	13610	13610	1071
93	20240423	190200	1113491640	13610	13610	13610	13610	0
94	20240423	190100	1113491640	13610	13610	13610	13610	0
95	20240423	190000	1113491640	13610	13610	13610	13610	0
96	20240423	185900	1113491640	13610	13610	13610	13610	0
97	20240423	185800	1113491640	13610	13610	13610	13610	0
98	20240423	185700	1113491640	13610	13610	13610	13610	0
99	20240423	185600	1113491640	13610	13610	13610	13610	0
100	20240423	185500	1113491640	13610	13610	13610	13610	0
101	20240423	185400	1113491640	13610	13610	13610	13610	0
102	20240423	185300	1113491640	13610	13610	13610	13610	0
103	20240423	185200	1113491640	13610	13610	13610	13610	0
104	20240423	185100	1113491640	13610	13610	13610	13610	0
105	20240423	185000	1113491640	13610	13610	13610	13610	0
106	20240423	184900	1113491640	13610	13610	13610	13610	0
107	20240423	184800	1113491640	13610	13610	13610	13610	0
108	20240423	184700	1113491640	13610	13610	13610	13610	0
109	20240423	184600	1113491640	13610	13610	13610	13610	0
110	20240423	184500	1113491640	13610	13610	13610	13610	0
111	20240423	184400	1113491640	13610	13610	13610	13610	0
112	20240423	184300	1113491640	13610	13610	13610	13610	0
113	20240423	184200	1113491640	13610	13610	13610	13610	0
114	20240423	184100	1113491640	13610	13610	13610	13610	0
115	20240423	184000	1113491640	13610	13610	13610	13610	0
116	20240423	183900	1113491640	13610	13610	13610	13610	0
117	20240423	183800	1113491640	13610	13610	13610	13610	0
118	20240423	183700	1113491640	13610	13610	13610	13610	0
119	20240423	183600	1113491640	13610	13610	13610	13610	0
120	20240423	183500	1113491640	13610	13610	13610	13610	0
121	20240423	183400	1113491640	13610	13610	13610	13610	0
122	20240423	183300	1113491640	13610	13610	13610	13610	1071
123	20240423	183200	1113491640	13610	13610	13610	13610	0
124	20240423	183100	1113491640	13610	13610	13610	13610	0
125	20240423	183000	1113491640	13610	13610	13610	13610	0
126	20240423	182900	1113491640	13610	13610	13610	13610	0
127	20240423	182800	1113491640	13610	13610	13610	13610	0
128	20240423	182700	1113491640	13610	13610	13610	13610	0
129	20240423	182600	1113491640	13610	13610	13610	13610	0
130	20240423	182500	1113491640	13610	13610	13610	13610	0
131	20240423	182400	1113491640	13610	13610	13610	13610	0
132	20240423	182300	1113491640	13610	13610	13610	13610	0
133	20240423	182200	1113491640	13610	13610	13610	13610	0
134	20240423	182100	1113491640	13610	13610	13610	13610	0
135	20240423	182000	1113491640	13610	13610	13610	13610	0
136	20240423	181900	1113491640	13610	13610	13610	13610	0
137	20240423	181800	1113491640	13610	13610	13610	13610	0
138	20240423	181700	1113491640	13610	13610	13610	13610	0
139	20240423	181600	1113491640	13610	13610	13610	13610	0
140	20240423	181500	1113491640	13610	13610	13610	13610	0
141	20240423	181400	1113491640	13610	13610	13610	13610	0
142	20240423	181300	1113491640	13610	13610	13610	13610	0
143	20240423	181200	1113491640	13610	13610	13610	13610	0
144	20240423	181100	1113491640	13610	13610	13610	13610	0
145	20240423	181000	1113491640	13610	13610	13610	13610	0
146	20240423	180900	1113491640	13610	13610	13610	13610	0
147	20240423	180800	1113491640	13610	13610	13610	13610	0
148	20240423	180700	1113491640	13610	13610	13610	13610	0
149	20240423	180600	1113491640	13610	13610	13610	13610	0
150	20240423	180500	1113491640	13610	13610	13610	13610	0
151	20240423	180400	1113491640	13610	13610	13610	13610	0
152	20240423	180300	1113491640	13610	13610	13610	13610	1071
153	20240423	180200	1113491640	13610	13610	13610	13610	0
154	20240423	180100	1113491640	13610	13610	13610	13610	0
155	20240423	180000	1113491640	13610	13610	13610	13610	0
156	20240423	175900	1113491640	13610	13610	13610	13610	0
157	20240423	175800	1113491640	13610	13610	13610	13610	0
158	20240423	175700	1113491640	13610	13610	13610	13610	0
159	20240423	175600	1113491640	13610	13610	13610	13610	0
160	20240423	175500	1113491640	13610	13610	13610	13610	0
161	20240423	175400	1113491640	13610	13610	13610	13610	0
162	20240423	175300	1113491640	13610	13610	13610	13610	0
163	20240423	175200	1113491640	13610	13610	13610	13610	0
164	20240423	175100	1113491640	13610	13610	13610	13610	0
165	20240423	175000	1113491640	13610	13610	13610	13610	0
166	20240423	174900	1113491640	13610	13610	13610	13610	0
167	20240423	174800	1113491640	13610	13610	13610	13610	0
168	20240423	174700	1113491640	13610	13610	13610	13610	0
169	20240423	174600	1113491640	13610	13610	13610	13610	0
170	20240423	174500	1113491640	13610	13610	13610	13610	0
171	20240423	174400	1113491640	13610	13610	13610	13610	0
172	20240423	174300	1113491640	13610	13610	13610	13610	0
173	20240423	174200	1113491640	13610	13610	13610	13610	0
174	20240423	174100	1113491640	13610	13610	13610	13610	0
175	20240423	174000	1113491640	13610	13610	13610	13610	0
176	20240423	173900	1113491640	13610	13610	13610	13610	0
177	20240423	173800	1113491640	13610	13610	13610	13610	0
178	20240423	173700	1113491640	13610	13610	13610	13610	0
179	20240423	173600	1113491640	13610	13610	13610	13610	0
180	20240423	173500	1113491640	13610	13610	13610	13610	0
181	20240423	173400	1113491640	13610	13610	13610	13610	0
182	20240423	173300	1113491640	13610	13610	13610	13610	1071
183	20240423	173200	1113491640	13610	13610	13610	13610	0
184	20240423	173100	1113491640	13610	13610	13610	13610	0
185	20240423	173000	1113491640	13610	13610	13610	13610	0
186	20240423	172900	1113491640	13610	13610	13610	13610	0
187	20240423	172800	1113491640	13610	13610	13610	13610	0
188	20240423	172700	1113491640	13610	13610	13610	13610	0
189	20240423	172600	1113491640	13610	13610	13610	13610	0
190	20240423	172500	1113491640	13610	13610	13610	13610	0
191	20240423	172400	1113491640	13610	13610	13610	13610	0
192	20240423	172300	1113491640	13610	13610	13610	13610	0
193	20240423	172200	1113491640	13610	13610	13610	13610	0
194	20240423	172100	1113491640	13610	13610	13610	13610	0
195	20240423	172000	1113491640	13610	13610	13610	13610	0
196	20240423	171900	1113491640	13610	13610	13610	13610	0
197	20240423	171800	1113491640	13610	13610	13610	13610	0
198	20240423	171700	1113491640	13610	13610	13610	13610	0
199	20240423	171600	1113491640	13610	13610	13610	13610	0
200	20240423	171500	1113491640	13610	13610	13610	13610	0
201	20240423	171400	1113491640	13610	13610	13610	13610	0
202	20240423	171300	1113491640	13610	13610	13610	13610	0
203	20240423	171200	1113491640	13610	13610	13610	13610	0
204	20240423	171100	1113491640	13610	13610	13610	13610	0
205	20240423	171000	1113491640	13610	13610	13610	13610	0
206	20240423	170900	1113491640	13610	13610	13610	13610	0
207	20240423	170800	1113491640	13610	13610	13610	13610	0
208	20240423	170700	1113491640	13610	13610	13610	13610	0
209	20240423	170600	1113491640	13610	13610	13610	13610	0
210	20240423	170500	1113491640	13610	13610	13610	13610	0
211	20240423	170400	1113491640	13610	13610	13610	13610	0
212	20240423	170300	1113491640	13610	13610	13610	13610	1071
213	20240423	170200	1113491640	13610	13610	13610	13610	0
214	20240423	170100	1113491640	13610	13610	13610	13610	0
215	20240423	170000	1113491640	13610	13610	13610	13610	0
216	20240423	165900	1113491640	13610	13610	13610	13610	0
217	20240423	165800	1113491640	13610	13610	13610	13610	0
218	20240423	165700	1113491640	13610	13610	13610	13610	0
219	20240423	165600	1113491640	13610	13610	13610	13610	0
220	20240423	165500	1113491640	13610	13610	13610	13610	0
221	20240423	165400	1113491640	13610	13610	13610	13610	0
222	20240423	165300	1113491640	13610	13610	13610	13610	0
223	20240423	165200	1113491640	13610	13610	13610	13610	0
224	20240423	165100	1113491640	13610	13610	13610	13610	0
225	20240423	165000	1113491640	13610	13610	13610	13610	0
226	20240423	164900	1113491640	13610	13610	13610	13610	0
227	20240423	164800	1113491640	13610	13610	13610	13610	0
228	20240423	164700	1113491640	13610	13610	13610	13610	0
229	20240423	164600	1113491640	13610	13610	13610	13610	0
230	20240423	164500	1113491640	13610	13610	13610	13610	0
231	20240423	164400	1113491640	13610	13610	13610	13610	0
232	20240423	164300	1113491640	13610	13610	13610	13610	0
233	20240423	164200	1113491640	13610	13610	13610	13610	0
234	20240423	164100	1113491640	13610	13610	13610	13610	0
235	20240423	164000	1113491640	13610	13610	13610	13610	0
236	20240423	163900	1113491640	13610	13610	13610	13610	0
237	20240423	163800	1113491640	13610	13610	13610	13610	0
238	20240423	163700	1113491640	13610	13610	13610	13610	0
239	20240423	163600	1113491640	13610	13610	13610	13610	0
240	20240423	163500	1113491640	13610	13610	13610	13610	0
241	20240423	163400	1113491640	13610	13610	13610	13610	0
242	20240423	163300	1113491640	13610	13610	13610	13610	1071
243	20240423	163200	1113491640	13610	13610	13610	13610	0
244	20240423	163100	1113491640	13610	13610	13610	13610	0
245	20240423	163000	1113491640	13610	13610	13610	13610	0
246	20240423	162900	1113491640	13610	13610	13610	13610	0
247	20240423	162800	1113491640	13610	13610	13610	13610	0
248	20240423	162700	1113491640	13610	13610	13610	13610	0
249	20240423	162600	1113491640	13610	13610	13610	13610	0
250	20240423	162500	1113491640	13610	13610	13610	13610	0
251	20240423	162400	1113491640	13610	13610	13610	13610	0
252	20240423	162300	1113491640	13610	13610	13610	13610	0
253	20240423	162200	1113491640	13610	13610	13610	13610	0
254	20240423	162100	1113491640	13610	13610	13610	13610	0
255	20240423	162000	1113491640	13610	13610	13610	13610	0
256	20240423	161900	1113491640	13610	13610	13610	13610	0
257	20240423	161800	1113491640	13610	13610	13610	13610	0
258	20240423	161700	1113491640	13610	13610	13610	13610	0
259	20240423	161600	1113491640	13610	13610	13610	13610	0
260	20240423	161500	1113491640	13610	13610	13610	13610	0
261	20240423	161400	1113491640	13610	13610	13610	13610	0
262	20240423	161300	1113491640	13610	13610	13610	13610	0
263	20240423	161200	1113491640	13610	13610	13610	13610	0
264	20240423	161100	1113491640	13610	13610	13610	13610	0
265	20240423	161000	1113491640	13610	13610	13610	13610	0
266	20240423	160900	1113491640	13610	13610	13610	13610	0
267	20240423	160800	1113491640	13610	13610	13610	13610	0
268	20240423	160700	1113491640	13610	13610	13610	13610	0
269	20240423	160600	1113491640	13610	13610	13610	13610	0
270	20240423	160500	1113491640	13610	13610	13610	13610	0
271	20240423	160400	1113491640	13610	13610	13610	13610	0
272	20240423	160300	1113491640	13610	13610	13610	13610	1071
273	20240423	160200	1113491640	13610	13610	13610	13610	0
274	20240423	160100	1113491640	13610	13610	13610	13610	0
275	20240423	160000	1113491640	13610	13610	13610	13610	0
276	20240423	155900	1113491640	13610	13610	13610	13610	0
277	20240423	155800	1113491640	13610	13610	13610	13610	0
278	20240423	155700	1113491640	13610	13610	13610	13610	0
279	20240423	155600	1113491640	13610	13610	13610	13610	0
280	20240423	155500	1113491640	13610	13610	13610	13610	0
281	20240423	155400	1113491640	13610	13610	13610	13610	0
282	20240423	155300	1113491640	13610	13610	13610	13610	0
283	20240423	155200	1113491640	13610	13610	13610	13610	0
284	20240423	155100	1113491640	13610	13610	13610	13610	0
285	20240423	155000	1113491640	13610	13610	13610	13610	0
286	20240423	154900	1113491640	13610	13610	13610	13610	0
287	20240423	154800	1113491640	13610	13610	13610	13610	0
288	20240423	154700	1113491640	13610	13610	13610	13610	0
289	20240423	154600	1113491640	13610	13610	13610	13610	0
290	20240423	154500	1113491640	13610	13610	13610	13610	0
291	20240423	154400	1113491640	13610	13610	13610	13610	0
292	20240423	154300	1113491640	13610	13610	13610	13610	0
293	20240423	154200	1113491640	13610	13610	13610	13610	0
294	20240423	154100	1113491640	13610	13610	13610	13610	0
295	20240423	154000	1113491640	13610	13610	13610	13610	0
296	20240423	153900	1113491640	13610	13610	13610	13610	0
297	20240423	153800	1113491640	13610	13610	13610	13610	0
298	20240423	153700	1113491640	13610	13610	13610	13610	0
299	20240423	153600	1113491640	13610	13610	13610	13610	0
300	20240423	153500	1113491640	13610	13610	13610	13610	0
301	20240423	153400	1113491640	13610	13610	13610	13610	0
302	20240423	153300	1113491640	13610	13610	13610	13610	1071
303	20240423	153200	1113491640	13610	13610	13610	13610	0
304	20240423	153100	1113491640	13610	13610	13610	13610	0
305	20240423	153000	1113491640	13610	13610	13610	13610	1071
306	20240423	152900	1098915330	13600	13600	13600	13600	0
307	20240423	152800	1098915330	13600	13600	13600	13600	0
308	20240423	152700	1098915330	13600	13600	13600	13600	0
309	20240423	152600	1098915330	13600	13600	13600	13600	0
310	20240423	152500	1098915330	13600	13600	13600	13600	0
311	20240423	152400	1098915330	13600	13600	13600	13600	0
312	20240423	152300	1098915330	13600	13600	13600	13600	0
313	20240423	152200	1098915330	13600	13600	13600	13600	0
314	20240423	152100	1098915330	13600	13600	13600	13600	0
315	20240423	152000	1098915330	13600	13600	13600	13600	0
316	20240423	151900	1098915330	13600	13600	13630	13600	1169
317	20240423	151800	1082996900	13610	13610	13610	13600	885
318	20240423	151700	1070953110	13620	13620	13620	13610	102
319	20240423	151600	1069564530	13620	13630	13630	13620	377
320	20240423	151500	1064429480	13630	13620	13630	13620	61
321	20240423	151400	1063598260	13620	13620	13620	13620	363
322	20240423	151300	1058654200	13610	13610	13620	13610	128
323	20240423	151200	1056911620	13610	13610	13610	13610	121
324	20240423	151100	1055264810	13620	13620	13620	13620	0
325	20240423	151000	1055264810	13620	13620	13620	13620	11
326	20240423	150900	1055114990	13610	13610	13610	13610	552
327	20240423	150800	1047602270	13610	13610	13610	13610	151
328	20240423	150700	1045547160	13610	13620	13620	13610	68
329	20240423	150600	1044621580	13610	13610	13610	13610	83
330	20240423	150500	1043491950	13610	13610	13620	13610	260
331	20240423	150400	1039953250	13620	13620	13630	13620	46
332	20240423	150300	1039326630	13620	13620	13620	13620	5
333	20240423	150200	1039258530	13620	13630	13630	13620	11
334	20240423	150100	1039108690	13630	13630	13630	13630	360
335	20240423	150000	1034201890	13620	13620	13620	13620	148
336	20240423	145900	1032186130	13620	13620	13620	13620	20
337	20240423	145800	1031913730	13610	13620	13620	13610	4
338	20240423	145700	1031859260	13620	13620	13620	13620	1
339	20240423	145600	1031845640	13630	13620	13630	13620	247
340	20240423	145500	1028480800	13610	13610	13620	13600	170
341	20240423	145400	1026167420	13610	13590	13610	13590	101
342	20240423	145300	1024794090	13590	13590	13590	13590	105
343	20240423	145200	1023367140	13570	13580	13590	13570	10
344	20240423	145100	1023231340	13580	13580	13580	13580	14
345	20240423	145000	1023041220	13580	13580	13580	13580	5
346	20240423	144900	1022973320	13590	13590	13590	13590	1
347	20240423	144800	1022959730	13580	13580	13580	13580	0
348	20240423	144700	1022959730	13580	13600	13600	13580	11
349	20240423	144600	1022810330	13580	13580	13580	13580	6
350	20240423	144500	1022728850	13570	13570	13570	13570	100
351	20240423	144400	1021371850	13600	13570	13600	13570	48
352	20240423	144300	1020720460	13600	13570	13600	13570	15
353	20240423	144200	1020516610	13570	13570	13570	13570	257
354	20240423	144100	1017029120	13570	13600	13600	13570	12
355	20240423	144000	1016866250	13570	13570	13570	13570	13
356	20240423	143900	1016689840	13570	13600	13600	13570	23
357	20240423	143800	1016377430	13570	13580	13580	13570	37
358	20240423	143700	1015875110	13580	13570	13580	13570	35
359	20240423	143600	1015399980	13570	13570	13620	13570	42
360	20240423	143500	1014829990	13570	13570	13570	13570	25
361	20240423	143400	1014490740	13630	13630	13630	13570	66
362	20240423	143300	1013594460	13570	13570	13570	13570	43
363	20240423	143200	1013010950	13630	13630	13630	13630	0
364	20240423	143100	1013010950	13630	13630	13630	13630	5
365	20240423	143000	1012942800	13630	13630	13630	13630	255
366	20240423	142900	1009467150	13630	13630	13630	13630	0
367	20240423	142800	1009467150	13630	13630	13630	13630	25
368	20240423	142700	1009126400	13630	13620	13630	13620	417
369	20240423	142600	1003442700	13620	13620	13620	13620	160
370	20240423	142500	1001263500	13620	13620	13620	13620	300
371	20240423	142400	997177500	13620	13620	13620	13620	2
372	20240423	142300	997150260	13570	13570	13570	13570	505
373	20240423	142200	990297410	13620	13620	13620	13620	0
374	20240423	142100	990297410	13620	13610	13620	13610	37
375	20240423	142000	989793540	13600	13590	13600	13590	78
376	20240423	141900	988733240	13590	13580	13590	13580	467
377	20240423	141800	982387340	13570	13570	13570	13570	1
378	20240423	141700	982373770	13570	13570	13570	13570	0
379	20240423	141600	982373770	13570	13580	13580	13570	600
380	20240423	141500	974229050	13590	13590	13590	13590	1
381	20240423	141400	974215460	13590	13590	13590	13590	0
382	20240423	141300	974215460	13590	13590	13590	13590	101
383	20240423	141200	972842870	13590	13590	13590	13590	101
384	20240423	141100	971470280	13590	13590	13590	13590	0
385	20240423	141000	971470280	13590	13580	13590	13580	110
386	20240423	140900	969975880	13580	13580	13580	13580	75
387	20240423	140800	968957380	13590	13590	13590	13590	0
388	20240423	140700	968957380	13590	13590	13590	13590	25
389	20240423	140600	968617630	13590	13590	13590	13590	193
390	20240423	140500	965994760	13590	13590	13590	13590	7
391	20240423	140400	965899630	13590	13590	13590	13590	101
392	20240423	140300	964527040	13600	13600	13600	13600	0
393	20240423	140200	964527040	13600	13600	13600	13600	0
394	20240423	140100	964527040	13600	13600	13600	13600	0
395	20240423	140000	964527040	13600	13600	13600	13600	73
396	20240423	135900	963534240	13590	13590	13590	13590	1
397	20240423	135800	963520650	13590	13590	13590	13590	0
398	20240423	135700	963520650	13590	13590	13590	13590	0
399	20240423	135600	963520650	13590	13590	13590	13590	100
400	20240423	135500	962161650	13630	13630	13630	13630	0
401	20240423	135400	962161650	13630	13630	13630	13630	71
402	20240423	135300	961193920	13630	13630	13630	13590	63
403	20240423	135200	960337430	13630	13590	13630	13590	4
404	20240423	135100	960282990	13580	13580	13580	13580	0
405	20240423	135000	960282990	13580	13610	13610	13580	2037
406	20240423	134900	932592230	13610	13670	13670	13610	101
407	20240423	134800	931217560	13670	13660	13670	13660	424
408	20240423	134700	925424760	13660	13650	13660	13600	104
409	20240423	134600	924010000	13660	13610	13670	13610	1869
410	20240423	134500	898512660	13610	13610	13610	13590	822
411	20240423	134400	887330770	13610	13610	13610	13600	166
412	20240423	134300	885072510	13610	13600	13610	13600	1150
413	20240423	134200	869423710	13600	13600	13600	13600	194
414	20240423	134100	866785310	13590	13590	13590	13590	113
415	20240423	134000	865249640	13580	13580	13580	13580	24
416	20240423	133900	864923720	13600	13600	13600	13600	0
417	20240423	133800	864923720	13600	13600	13600	13600	0
418	20240423	133700	864923720	13600	13600	13600	13600	30
419	20240423	133600	864515720	13580	13580	13580	13580	0
420	20240423	133500	864515720	13580	13580	13580	13580	112
421	20240423	133400	862994760	13610	13610	13610	13610	0
422	20240423	133300	862994760	13610	13610	13610	13610	0
423	20240423	133200	862994760	13610	13610	13610	13610	1
424	20240423	133100	862981150	13580	13580	13580	13580	10
425	20240423	133000	862845350	13620	13620	13620	13620	1
426	20240423	132900	862831730	13620	13620	13620	13620	0
427	20240423	132800	862831730	13620	13620	13620	13620	50
428	20240423	132700	862150730	13610	13610	13610	13610	386
429	20240423	132600	856897270	13610	13600	13610	13600	205
430	20240423	132500	854109210	13600	13600	13600	13600	0
431	20240423	132400	854109210	13600	13600	13600	13600	0
432	20240423	132300	854109210	13600	13600	13600	13600	113
433	20240423	132200	852572410	13600	13600	13600	13600	1
434	20240423	132100	852558810	13590	13590	13590	13590	37
435	20240423	132000	852055980	13590	13580	13590	13580	20
436	20240423	131900	851784370	13580	13580	13580	13580	100
437	20240423	131800	850426370	13580	13580	13580	13580	20
438	20240423	131700	850154770	13580	13570	13580	13570	105
439	20240423	131600	848728930	13570	13580	13580	13570	8
440	20240423	131500	848620350	13570	13570	13570	13570	7
441	20240423	131400	848525360	13570	13570	13570	13570	7
442	20240423	131300	848430370	13570	13580	13580	13570	9
443	20240423	131200	848308220	13580	13570	13580	13570	187
444	20240423	131100	845770530	13570	13570	13570	13570	7
445	20240423	131000	845675540	13580	13580	13580	13580	10
446	20240423	130900	845539740	13570	13570	13570	13570	58
447	20240423	130800	844752680	13580	13580	13580	13580	1
448	20240423	130700	844739100	13570	13570	13570	13570	101
449	20240423	130600	843368530	13580	13580	13580	13580	8
450	20240423	130500	843259890	13580	13580	13580	13580	1
451	20240423	130400	843246310	13580	13580	13580	13580	1
452	20240423	130300	843232730	13570	13570	13570	13570	0
453	20240423	130200	843232730	13570	13570	13570	13570	78
454	20240423	130100	842174270	13580	13580	13580	13580	36
455	20240423	130000	841685390	13570	13580	13580	13570	23
456	20240423	125900	841373270	13580	13580	13580	13580	411
457	20240423	125800	835791890	13580	13590	13600	13580	237
458	20240423	125700	832571560	13590	13590	13590	13580	35
459	20240423	125600	832096130	13590	13590	13590	13590	0
460	20240423	125500	832096130	13590	13590	13590	13590	0
461	20240423	125400	832096130	13590	13590	13590	13580	8
462	20240423	125300	831987470	13580	13580	13580	13580	8
463	20240423	125200	831878830	13590	13580	13590	13580	4
464	20240423	125100	831824500	13590	13590	13590	13590	12
465	20240423	125000	831661420	13590	13590	13590	13590	12
466	20240423	124900	831498340	13590	13590	13590	13590	3
467	20240423	124800	831457570	13590	13590	13590	13590	0
468	20240423	124700	831457570	13590	13590	13590	13590	2
469	20240423	124600	831430390	13590	13590	13590	13590	0
470	20240423	124500	831430390	13590	13590	13590	13590	10
471	20240423	124400	831294490	13580	13580	13580	13580	81
472	20240423	124300	830194510	13580	13590	13590	13580	56
473	20240423	124200	829433840	13600	13600	13600	13600	1
474	20240423	124100	829420240	13590	13590	13590	13590	0
475	20240423	124000	829420240	13590	13590	13590	13590	0
476	20240423	123900	829420240	13590	13590	13590	13590	128
477	20240423	123800	827680720	13590	13590	13590	13590	3
478	20240423	123700	827639950	13600	13590	13600	13590	27
479	20240423	123600	827273010	13590	13590	13590	13590	35
480	20240423	123500	826797360	13600	13600	13600	13600	0
481	20240423	123400	826797360	13600	13590	13600	13590	379
482	20240423	123300	821644180	13590	13580	13590	13580	338
483	20240423	123200	817051760	13590	13590	13590	13590	37
484	20240423	123100	816548930	13600	13600	13600	13600	10
485	20240423	123000	816412930	13590	13590	13590	13590	77
486	20240423	122900	815366500	13590	13590	13590	13590	48
487	20240423	122800	814714180	13590	13590	13590	13590	279
488	20240423	122700	810922570	13600	13600	13600	13600	3
489	20240423	122600	810881770	13600	13600	13600	13590	230
490	20240423	122500	807754770	13600	13600	13600	13600	20
491	20240423	122400	807482770	13600	13600	13600	13600	0
492	20240423	122300	807482770	13600	13590	13600	13590	465
493	20240423	122200	801158790	13590	13590	13590	13590	4
494	20240423	122100	801104430	13590	13590	13590	13590	8
495	20240423	122000	800995710	13590	13590	13600	13590	29
496	20240423	121900	800601500	13580	13580	13580	13580	0
497	20240423	121800	800601500	13580	13580	13580	13580	0
498	20240423	121700	800601500	13580	13580	13580	13580	0
499	20240423	121600	800601500	13580	13580	13580	13580	0
500	20240423	121500	800601500	13580	13590	13590	13580	300
501	20240423	121400	796524630	13620	13620	13620	13620	1
502	20240423	121300	796511010	13580	13580	13580	13580	0
503	20240423	121200	796511010	13580	13620	13620	13580	1110
504	20240423	121100	781422520	13620	13620	13630	13620	5
505	20240423	121000	781354410	13620	13620	13620	13620	9
506	20240423	120900	781231830	13620	13620	13620	13620	104
507	20240423	120800	779815350	13630	13630	13630	13630	12
508	20240423	120700	779651790	13630	13630	13630	13630	1
509	20240423	120600	779638160	13640	13640	13640	13640	0
510	20240423	120500	779638160	13640	13640	13640	13640	2
511	20240423	120400	779610880	13640	13640	13640	13640	0
512	20240423	120300	779610880	13640	13640	13640	13640	0
513	20240423	120200	779610880	13640	13640	13640	13640	1
514	20240423	120100	779597240	13620	13620	13620	13620	0
515	20240423	120000	779597240	13620	13620	13620	13620	1
516	20240423	115900	779583620	13620	13620	13620	13620	0
517	20240423	115800	779583620	13620	13620	13620	13620	0
518	20240423	115700	779583620	13620	13620	13620	13620	7
519	20240423	115600	779488280	13610	13610	13610	13610	0
520	20240423	115500	779488280	13610	13610	13610	13610	9
521	20240423	115400	779365790	13670	13650	13680	13650	141
522	20240423	115300	777439820	13620	13640	13650	13620	279
523	20240423	115200	773634270	13640	13640	13640	13640	1
524	20240423	115100	773620630	13640	13640	13640	13640	0
525	20240423	115000	773620630	13640	13640	13640	13620	63
526	20240423	114900	772761730	13630	13630	13630	13630	3
527	20240423	114800	772720840	13630	13630	13630	13630	0
528	20240423	114700	772720840	13630	13630	13630	13630	0
529	20240423	114600	772720840	13630	13630	13630	13630	50
530	20240423	114500	772039340	13630	13630	13630	13630	1
531	20240423	114400	772025710	13630	13630	13630	13630	1
532	20240423	114300	772012080	13620	13620	13620	13620	188
533	20240423	114200	769451520	13620	13620	13620	13620	0
534	20240423	114100	769451520	13620	13620	13620	13620	20
535	20240423	114000	769179120	13630	13630	13630	13630	35
536	20240423	113900	768702070	13620	13620	13620	13620	0
537	20240423	113800	768702070	13620	13610	13620	13610	2
538	20240423	113700	768674840	13620	13620	13620	13620	1
539	20240423	113600	768661220	13610	13600	13610	13600	99
540	20240423	113500	767314390	13600	13600	13600	13600	8
541	20240423	113400	767205590	13610	13610	13610	13610	10
542	20240423	113300	767069490	13610	13600	13610	13600	155
543	20240423	113200	764960030	13600	13590	13600	13590	61
544	20240423	113100	764130820	13580	13580	13580	13580	45
545	20240423	113000	763519720	13570	13560	13570	13560	201
546	20240423	112900	760793900	13560	13560	13560	13560	70
547	20240423	112800	759844700	13570	13570	13570	13570	35
548	20240423	112700	759369750	13560	13560	13560	13560	12
549	20240423	112600	759207030	13560	13560	13560	13560	7
550	20240423	112500	759112110	13560	13560	13560	13560	12
551	20240423	112400	758949390	13560	13560	13560	13560	6
552	20240423	112300	758868030	13570	13560	13570	13560	91
553	20240423	112200	757634060	13560	13560	13560	13560	9
554	20240423	112100	757512020	13560	13560	13560	13560	45
555	20240423	112000	756901820	13560	13550	13560	13550	15
556	20240423	111900	756698450	13550	13560	13570	13550	413
557	20240423	111800	751099300	13570	13570	13570	13570	0
558	20240423	111700	751099300	13570	13570	13570	13570	6
559	20240423	111600	751017880	13560	13560	13560	13560	0
560	20240423	111500	751017880	13560	13560	13560	13560	0
561	20240423	111400	751017880	13560	13560	13560	13560	1
562	20240423	111300	751004320	13560	13570	13570	13560	60
563	20240423	111200	750190710	13550	13550	13550	13550	230
564	20240423	111100	747074210	13560	13600	13600	13560	279
565	20240423	111000	743289600	13600	13600	13600	13600	4
566	20240423	110900	743235200	13600	13600	13600	13600	27
567	20240423	110800	742868000	13600	13580	13600	13580	112
568	20240423	110700	741346270	13570	13570	13570	13570	25
569	20240423	110600	741007020	13560	13560	13560	13560	0
570	20240423	110500	741007020	13560	13560	13560	13560	31
571	20240423	110400	740586660	13560	13560	13560	13560	11
572	20240423	110300	740437500	13550	13550	13550	13550	0
573	20240423	110200	740437500	13550	13550	13550	13550	350
574	20240423	110100	735695000	13600	13600	13600	13600	0
575	20240423	110000	735695000	13600	13570	13600	13550	1359
576	20240423	105900	717266210	13570	13570	13570	13570	3
577	20240423	105800	717225500	13570	13570	13570	13570	1
578	20240423	105700	717211930	13580	13580	13580	13580	20
579	20240423	105600	716940330	13580	13590	13590	13580	598
580	20240423	105500	708816390	13630	13600	13630	13590	13
581	20240423	105400	708639410	13600	13600	13600	13600	0
582	20240423	105300	708639410	13600	13650	13660	13600	410
583	20240423	105200	703062370	13600	13600	13600	13600	0
584	20240423	105100	703062370	13600	13640	13670	13600	285
585	20240423	105000	699181380	13680	13670	13680	13670	319
586	20240423	104900	694820480	13660	13630	13660	13630	209
587	20240423	104800	691967350	13630	13630	13630	13630	0
588	20240423	104700	691967350	13630	13640	13640	13630	25
589	20240423	104600	691626530	13680	13680	13680	13680	0
590	20240423	104500	691626530	13680	13680	13680	13680	0
591	20240423	104400	691626530	13680	13680	13680	13680	0
592	20240423	104300	691626530	13680	13680	13680	13680	1
593	20240423	104200	691612850	13680	13660	13690	13620	76
594	20240423	104100	690574590	13660	13630	13660	13630	430
595	20240423	104000	684709790	13630	13640	13640	13630	747
596	20240423	103900	674527310	13640	13640	13640	13640	9
597	20240423	103800	674404550	13640	13660	13660	13640	374
598	20240423	103700	669299620	13660	13680	13680	13650	1888
599	20240423	103600	643490350	13680	13680	13680	13680	8
600	20240423	103500	643380910	13680	13680	13680	13680	4
601	20240423	103400	643326190	13690	13700	13700	13690	312
602	20240423	103300	639051820	13700	13700	13700	13700	25
603	20240423	103200	638709320	13690	13690	13690	13690	12
604	20240423	103100	638545040	13680	13680	13690	13680	175
605	20240423	103000	636150140	13700	13700	13710	13700	15
606	20240423	102900	635944520	13700	13690	13700	13690	39
607	20240423	102800	635410370	13690	13690	13690	13690	10
608	20240423	102700	635273470	13690	13690	13690	13680	133
609	20240423	102600	633452940	13690	13690	13690	13690	56
610	20240423	102500	632686300	13690	13690	13690	13690	14
611	20240423	102400	632494640	13680	13680	13680	13680	70
612	20240423	102300	631537040	13690	13690	13690	13690	255
613	20240423	102200	628046090	13690	13710	13710	13690	1187
614	20240423	102100	611785730	13710	13710	13710	13710	36
615	20240423	102000	611292170	13710	13720	13720	13710	370
616	20240423	101900	606219040	13750	13750	13750	13750	5
617	20240423	101800	606150290	13780	13720	13780	13710	316
618	20240423	101700	601810930	13710	13740	13740	13710	165
619	20240423	101600	599547620	13740	13720	13790	13720	741
620	20240423	101500	589340890	13750	13730	13750	13710	453
621	20240423	101400	583120240	13750	13760	13760	13750	853
622	20240423	101300	571386490	13750	13800	13800	13750	393
623	20240423	101200	565973920	13810	13810	13810	13810	223
624	20240423	101100	562894290	13800	13760	13800	13710	3551
625	20240423	101000	513941990	13760	13700	13760	13700	1683
626	20240423	100900	490827960	13700	13680	13700	13680	23
627	20240423	100800	490513060	13670	13670	13670	13670	100
628	20240423	100700	489146060	13680	13680	13710	13680	165
629	20240423	100600	486888310	13710	13710	13710	13700	72
630	20240423	100500	485901330	13700	13700	13710	13700	1503
631	20240423	100400	465310030	13700	13710	13710	13700	64
632	20240423	100300	464432650	13710	13700	13720	13700	518
633	20240423	100200	457331850	13690	13670	13690	13670	180
634	20240423	100100	454868610	13650	13630	13650	13630	592
635	20240423	100000	446792280	13630	13630	13640	13630	305
636	20240423	095900	442634980	13630	13630	13630	13630	4
637	20240423	095800	442580460	13640	13640	13640	13640	128
638	20240423	095700	440834540	13640	13620	13640	13620	123
639	20240423	095600	439157900	13630	13630	13630	13630	10
640	20240423	095500	439021600	13620	13590	13620	13590	681
641	20240423	095400	429764790	13590	13590	13590	13590	12
642	20240423	095300	429601710	13590	13610	13610	13590	106
643	20240423	095200	428161090	13600	13600	13600	13600	5
644	20240423	095100	428093090	13620	13620	13620	13620	61
645	20240423	095000	427262270	13640	13620	13640	13620	401
646	20240423	094900	421797360	13620	13630	13630	13620	193
647	20240423	094800	419167590	13630	13620	13630	13620	233
648	20240423	094700	415992190	13620	13610	13620	13600	202
649	20240423	094600	413243300	13600	13580	13610	13560	1021
650	20240423	094500	399392160	13600	13590	13600	13590	74
651	20240423	094400	398386060	13580	13570	13580	13570	45
652	20240423	094300	397775080	13570	13560	13570	13560	31
653	20240423	094200	397354480	13570	13570	13570	13570	165
654	20240423	094100	395115430	13570	13570	13570	13570	218
655	20240423	094000	392157170	13590	13580	13590	13560	182
656	20240423	093900	389687270	13580	13600	13600	13570	160
657	20240423	093800	387514790	13600	13600	13600	13600	56
658	20240423	093700	386753190	13620	13620	13620	13620	0
659	20240423	093600	386753190	13620	13590	13620	13590	1187
660	20240423	093500	370587880	13550	13540	13570	13540	1654
661	20240423	093400	348185600	13540	13540	13550	13540	899
662	20240423	093300	336011300	13550	13550	13560	13550	731
663	20240423	093200	326102260	13550	13560	13560	13550	709
664	20240423	093100	316492770	13560	13610	13610	13560	1325
665	20240423	093000	298480590	13620	13620	13620	13610	1228
666	20240423	092900	281766400	13620	13640	13640	13620	376
667	20240423	092800	276642840	13650	13660	13660	13640	9
668	20240423	092700	276520040	13670	13670	13670	13640	37
669	20240423	092600	276014310	13670	13670	13670	13670	69
670	20240423	092500	275071080	13670	13690	13690	13670	54
671	20240423	092400	274332820	13700	13690	13700	13690	93
672	20240423	092300	273058870	13700	13670	13710	13670	72
673	20240423	092200	272073900	13680	13680	13720	13680	150
674	20240423	092100	270019900	13680	13730	13740	13680	185
675	20240423	092000	267480990	13730	13710	13730	13680	1807
676	20240423	091900	242690980	13690	13630	13690	13630	528
677	20240423	091800	235481380	13670	13640	13680	13620	1535
678	20240423	091700	214554080	13610	13610	13610	13610	17
679	20240423	091600	214322710	13600	13640	13640	13600	28
680	20240423	091500	213941770	13660	13630	13660	13630	428
681	20240423	091400	208103450	13620	13640	13640	13620	568
682	20240423	091300	200361570	13650	13660	13660	13650	375
683	20240423	091200	195239910	13680	13700	13700	13670	971
684	20240423	091100	181948350	13740	13740	13740	13740	0
685	20240423	091000	181948350	13740	13740	13740	13730	429
686	20240423	090900	176057170	13740	13720	13740	13710	1101
687	20240423	090800	160946770	13710	13670	13710	13660	954
688	20240423	090700	147882780	13670	13700	13700	13660	268
689	20240423	090600	144215720	13720	13680	13720	13680	1540
690	20240423	090500	123108850	13670	13660	13670	13650	381
691	20240423	090400	117903640	13690	13700	13710	13690	1098
692	20240423	090300	102861700	13710	13630	13720	13630	1878
693	20240423	090200	77167680	13680	13600	13680	13600	2009
694	20240423	090100	49766850	13560	13620	13630	13560	1749
695	20240423	090000	25972320	13620	13610	13660	13610	1908