KissMeData/216080/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204200	491184070	15040	15040	15040	15040	566
3	20240423	204100	491184070	15040	15040	15040	15040	0
4	20240423	204000	491184070	15040	15040	15040	15040	0
5	20240423	203900	491184070	15040	15040	15040	15040	0
6	20240423	203800	491184070	15040	15040	15040	15040	0
7	20240423	203700	491184070	15040	15040	15040	15040	0
8	20240423	203600	491184070	15040	15040	15040	15040	0
9	20240423	203500	491184070	15040	15040	15040	15040	0
10	20240423	203400	491184070	15040	15040	15040	15040	0
11	20240423	203300	491184070	15040	15040	15040	15040	0
12	20240423	203200	491184070	15040	15040	15040	15040	0
13	20240423	203100	491184070	15040	15040	15040	15040	0
14	20240423	203000	491184070	15040	15040	15040	15040	0
15	20240423	202900	491184070	15040	15040	15040	15040	0
16	20240423	202800	491184070	15040	15040	15040	15040	0
17	20240423	202700	491184070	15040	15040	15040	15040	0
18	20240423	202600	491184070	15040	15040	15040	15040	0
19	20240423	202500	491184070	15040	15040	15040	15040	0
20	20240423	202400	491184070	15040	15040	15040	15040	0
21	20240423	202300	491184070	15040	15040	15040	15040	0
22	20240423	202200	491184070	15040	15040	15040	15040	0
23	20240423	202100	491184070	15040	15040	15040	15040	0
24	20240423	202000	491184070	15040	15040	15040	15040	0
25	20240423	201900	491184070	15040	15040	15040	15040	0
26	20240423	201800	491184070	15040	15040	15040	15040	0
27	20240423	201700	491184070	15040	15040	15040	15040	0
28	20240423	201600	491184070	15040	15040	15040	15040	0
29	20240423	201500	491184070	15040	15040	15040	15040	0
30	20240423	201400	491184070	15040	15040	15040	15040	0
31	20240423	201300	491184070	15040	15040	15040	15040	0
32	20240423	201200	491184070	15040	15040	15040	15040	566
33	20240423	201100	491184070	15040	15040	15040	15040	0
34	20240423	201000	491184070	15040	15040	15040	15040	0
35	20240423	200900	491184070	15040	15040	15040	15040	0
36	20240423	200800	491184070	15040	15040	15040	15040	0
37	20240423	200700	491184070	15040	15040	15040	15040	0
38	20240423	200600	491184070	15040	15040	15040	15040	0
39	20240423	200500	491184070	15040	15040	15040	15040	0
40	20240423	200400	491184070	15040	15040	15040	15040	0
41	20240423	200300	491184070	15040	15040	15040	15040	0
42	20240423	200200	491184070	15040	15040	15040	15040	0
43	20240423	200100	491184070	15040	15040	15040	15040	0
44	20240423	200000	491184070	15040	15040	15040	15040	0
45	20240423	195900	491184070	15040	15040	15040	15040	0
46	20240423	195800	491184070	15040	15040	15040	15040	0
47	20240423	195700	491184070	15040	15040	15040	15040	0
48	20240423	195600	491184070	15040	15040	15040	15040	0
49	20240423	195500	491184070	15040	15040	15040	15040	0
50	20240423	195400	491184070	15040	15040	15040	15040	0
51	20240423	195300	491184070	15040	15040	15040	15040	0
52	20240423	195200	491184070	15040	15040	15040	15040	0
53	20240423	195100	491184070	15040	15040	15040	15040	0
54	20240423	195000	491184070	15040	15040	15040	15040	0
55	20240423	194900	491184070	15040	15040	15040	15040	0
56	20240423	194800	491184070	15040	15040	15040	15040	0
57	20240423	194700	491184070	15040	15040	15040	15040	0
58	20240423	194600	491184070	15040	15040	15040	15040	0
59	20240423	194500	491184070	15040	15040	15040	15040	0
60	20240423	194400	491184070	15040	15040	15040	15040	0
61	20240423	194300	491184070	15040	15040	15040	15040	0
62	20240423	194200	491184070	15040	15040	15040	15040	566
63	20240423	194100	491184070	15040	15040	15040	15040	0
64	20240423	194000	491184070	15040	15040	15040	15040	0
65	20240423	193900	491184070	15040	15040	15040	15040	0
66	20240423	193800	491184070	15040	15040	15040	15040	0
67	20240423	193700	491184070	15040	15040	15040	15040	0
68	20240423	193600	491184070	15040	15040	15040	15040	0
69	20240423	193500	491184070	15040	15040	15040	15040	0
70	20240423	193400	491184070	15040	15040	15040	15040	0
71	20240423	193300	491184070	15040	15040	15040	15040	0
72	20240423	193200	491184070	15040	15040	15040	15040	0
73	20240423	193100	491184070	15040	15040	15040	15040	0
74	20240423	193000	491184070	15040	15040	15040	15040	0
75	20240423	192900	491184070	15040	15040	15040	15040	0
76	20240423	192800	491184070	15040	15040	15040	15040	0
77	20240423	192700	491184070	15040	15040	15040	15040	0
78	20240423	192600	491184070	15040	15040	15040	15040	0
79	20240423	192500	491184070	15040	15040	15040	15040	0
80	20240423	192400	491184070	15040	15040	15040	15040	0
81	20240423	192300	491184070	15040	15040	15040	15040	0
82	20240423	192200	491184070	15040	15040	15040	15040	0
83	20240423	192100	491184070	15040	15040	15040	15040	0
84	20240423	192000	491184070	15040	15040	15040	15040	0
85	20240423	191900	491184070	15040	15040	15040	15040	0
86	20240423	191800	491184070	15040	15040	15040	15040	0
87	20240423	191700	491184070	15040	15040	15040	15040	0
88	20240423	191600	491184070	15040	15040	15040	15040	0
89	20240423	191500	491184070	15040	15040	15040	15040	0
90	20240423	191400	491184070	15040	15040	15040	15040	0
91	20240423	191300	491184070	15040	15040	15040	15040	0
92	20240423	191200	491184070	15040	15040	15040	15040	566
93	20240423	191100	491184070	15040	15040	15040	15040	0
94	20240423	191000	491184070	15040	15040	15040	15040	0
95	20240423	190900	491184070	15040	15040	15040	15040	0
96	20240423	190800	491184070	15040	15040	15040	15040	0
97	20240423	190700	491184070	15040	15040	15040	15040	0
98	20240423	190600	491184070	15040	15040	15040	15040	0
99	20240423	190500	491184070	15040	15040	15040	15040	0
100	20240423	190400	491184070	15040	15040	15040	15040	0
101	20240423	190300	491184070	15040	15040	15040	15040	0
102	20240423	190200	491184070	15040	15040	15040	15040	0
103	20240423	190100	491184070	15040	15040	15040	15040	0
104	20240423	190000	491184070	15040	15040	15040	15040	0
105	20240423	185900	491184070	15040	15040	15040	15040	0
106	20240423	185800	491184070	15040	15040	15040	15040	0
107	20240423	185700	491184070	15040	15040	15040	15040	0
108	20240423	185600	491184070	15040	15040	15040	15040	0
109	20240423	185500	491184070	15040	15040	15040	15040	0
110	20240423	185400	491184070	15040	15040	15040	15040	0
111	20240423	185300	491184070	15040	15040	15040	15040	0
112	20240423	185200	491184070	15040	15040	15040	15040	0
113	20240423	185100	491184070	15040	15040	15040	15040	0
114	20240423	185000	491184070	15040	15040	15040	15040	0
115	20240423	184900	491184070	15040	15040	15040	15040	0
116	20240423	184800	491184070	15040	15040	15040	15040	0
117	20240423	184700	491184070	15040	15040	15040	15040	0
118	20240423	184600	491184070	15040	15040	15040	15040	0
119	20240423	184500	491184070	15040	15040	15040	15040	0
120	20240423	184400	491184070	15040	15040	15040	15040	0
121	20240423	184300	491184070	15040	15040	15040	15040	0
122	20240423	184200	491184070	15040	15040	15040	15040	566
123	20240423	184100	491184070	15040	15040	15040	15040	0
124	20240423	184000	491184070	15040	15040	15040	15040	0
125	20240423	183900	491184070	15040	15040	15040	15040	0
126	20240423	183800	491184070	15040	15040	15040	15040	0
127	20240423	183700	491184070	15040	15040	15040	15040	0
128	20240423	183600	491184070	15040	15040	15040	15040	0
129	20240423	183500	491184070	15040	15040	15040	15040	0
130	20240423	183400	491184070	15040	15040	15040	15040	0
131	20240423	183300	491184070	15040	15040	15040	15040	0
132	20240423	183200	491184070	15040	15040	15040	15040	0
133	20240423	183100	491184070	15040	15040	15040	15040	0
134	20240423	183000	491184070	15040	15040	15040	15040	0
135	20240423	182900	491184070	15040	15040	15040	15040	0
136	20240423	182800	491184070	15040	15040	15040	15040	0
137	20240423	182700	491184070	15040	15040	15040	15040	0
138	20240423	182600	491184070	15040	15040	15040	15040	0
139	20240423	182500	491184070	15040	15040	15040	15040	0
140	20240423	182400	491184070	15040	15040	15040	15040	0
141	20240423	182300	491184070	15040	15040	15040	15040	0
142	20240423	182200	491184070	15040	15040	15040	15040	0
143	20240423	182100	491184070	15040	15040	15040	15040	0
144	20240423	182000	491184070	15040	15040	15040	15040	0
145	20240423	181900	491184070	15040	15040	15040	15040	0
146	20240423	181800	491184070	15040	15040	15040	15040	0
147	20240423	181700	491184070	15040	15040	15040	15040	0
148	20240423	181600	491184070	15040	15040	15040	15040	0
149	20240423	181500	491184070	15040	15040	15040	15040	0
150	20240423	181400	491184070	15040	15040	15040	15040	0
151	20240423	181300	491184070	15040	15040	15040	15040	0
152	20240423	181200	491184070	15040	15040	15040	15040	566
153	20240423	181100	491184070	15040	15040	15040	15040	0
154	20240423	181000	491184070	15040	15040	15040	15040	0
155	20240423	180900	491184070	15040	15040	15040	15040	0
156	20240423	180800	491184070	15040	15040	15040	15040	0
157	20240423	180700	491184070	15040	15040	15040	15040	0
158	20240423	180600	491184070	15040	15040	15040	15040	0
159	20240423	180500	491184070	15040	15040	15040	15040	0
160	20240423	180400	491184070	15040	15040	15040	15040	0
161	20240423	180300	491184070	15040	15040	15040	15040	0
162	20240423	180200	491184070	15040	15040	15040	15040	0
163	20240423	180100	491184070	15040	15040	15040	15040	0
164	20240423	180000	491184070	15040	15040	15040	15040	0
165	20240423	175900	491184070	15040	15040	15040	15040	0
166	20240423	175800	491184070	15040	15040	15040	15040	0
167	20240423	175700	491184070	15040	15040	15040	15040	0
168	20240423	175600	491184070	15040	15040	15040	15040	0
169	20240423	175500	491184070	15040	15040	15040	15040	0
170	20240423	175400	491184070	15040	15040	15040	15040	0
171	20240423	175300	491184070	15040	15040	15040	15040	0
172	20240423	175200	491184070	15040	15040	15040	15040	0
173	20240423	175100	491184070	15040	15040	15040	15040	0
174	20240423	175000	491184070	15040	15040	15040	15040	0
175	20240423	174900	491184070	15040	15040	15040	15040	0
176	20240423	174800	491184070	15040	15040	15040	15040	0
177	20240423	174700	491184070	15040	15040	15040	15040	0
178	20240423	174600	491184070	15040	15040	15040	15040	0
179	20240423	174500	491184070	15040	15040	15040	15040	0
180	20240423	174400	491184070	15040	15040	15040	15040	0
181	20240423	174300	491184070	15040	15040	15040	15040	0
182	20240423	174200	491184070	15040	15040	15040	15040	566
183	20240423	174100	491184070	15040	15040	15040	15040	0
184	20240423	174000	491184070	15040	15040	15040	15040	0
185	20240423	173900	491184070	15040	15040	15040	15040	0
186	20240423	173800	491184070	15040	15040	15040	15040	0
187	20240423	173700	491184070	15040	15040	15040	15040	0
188	20240423	173600	491184070	15040	15040	15040	15040	0
189	20240423	173500	491184070	15040	15040	15040	15040	0
190	20240423	173400	491184070	15040	15040	15040	15040	0
191	20240423	173300	491184070	15040	15040	15040	15040	0
192	20240423	173200	491184070	15040	15040	15040	15040	0
193	20240423	173100	491184070	15040	15040	15040	15040	0
194	20240423	173000	491184070	15040	15040	15040	15040	0
195	20240423	172900	491184070	15040	15040	15040	15040	0
196	20240423	172800	491184070	15040	15040	15040	15040	0
197	20240423	172700	491184070	15040	15040	15040	15040	0
198	20240423	172600	491184070	15040	15040	15040	15040	0
199	20240423	172500	491184070	15040	15040	15040	15040	0
200	20240423	172400	491184070	15040	15040	15040	15040	0
201	20240423	172300	491184070	15040	15040	15040	15040	0
202	20240423	172200	491184070	15040	15040	15040	15040	0
203	20240423	172100	491184070	15040	15040	15040	15040	0
204	20240423	172000	491184070	15040	15040	15040	15040	0
205	20240423	171900	491184070	15040	15040	15040	15040	0
206	20240423	171800	491184070	15040	15040	15040	15040	0
207	20240423	171700	491184070	15040	15040	15040	15040	0
208	20240423	171600	491184070	15040	15040	15040	15040	0
209	20240423	171500	491184070	15040	15040	15040	15040	0
210	20240423	171400	491184070	15040	15040	15040	15040	0
211	20240423	171300	491184070	15040	15040	15040	15040	0
212	20240423	171200	491184070	15040	15040	15040	15040	566
213	20240423	171100	491184070	15040	15040	15040	15040	0
214	20240423	171000	491184070	15040	15040	15040	15040	0
215	20240423	170900	491184070	15040	15040	15040	15040	0
216	20240423	170800	491184070	15040	15040	15040	15040	0
217	20240423	170700	491184070	15040	15040	15040	15040	0
218	20240423	170600	491184070	15040	15040	15040	15040	0
219	20240423	170500	491184070	15040	15040	15040	15040	0
220	20240423	170400	491184070	15040	15040	15040	15040	0
221	20240423	170300	491184070	15040	15040	15040	15040	0
222	20240423	170200	491184070	15040	15040	15040	15040	0
223	20240423	170100	491184070	15040	15040	15040	15040	0
224	20240423	170000	491184070	15040	15040	15040	15040	0
225	20240423	165900	491184070	15040	15040	15040	15040	0
226	20240423	165800	491184070	15040	15040	15040	15040	0
227	20240423	165700	491184070	15040	15040	15040	15040	0
228	20240423	165600	491184070	15040	15040	15040	15040	0
229	20240423	165500	491184070	15040	15040	15040	15040	0
230	20240423	165400	491184070	15040	15040	15040	15040	0
231	20240423	165300	491184070	15040	15040	15040	15040	0
232	20240423	165200	491184070	15040	15040	15040	15040	0
233	20240423	165100	491184070	15040	15040	15040	15040	0
234	20240423	165000	491184070	15040	15040	15040	15040	0
235	20240423	164900	491184070	15040	15040	15040	15040	0
236	20240423	164800	491184070	15040	15040	15040	15040	0
237	20240423	164700	491184070	15040	15040	15040	15040	0
238	20240423	164600	491184070	15040	15040	15040	15040	0
239	20240423	164500	491184070	15040	15040	15040	15040	0
240	20240423	164400	491184070	15040	15040	15040	15040	0
241	20240423	164300	491184070	15040	15040	15040	15040	0
242	20240423	164200	491184070	15040	15040	15040	15040	566
243	20240423	164100	491184070	15040	15040	15040	15040	0
244	20240423	164000	491184070	15040	15040	15040	15040	0
245	20240423	163900	491184070	15040	15040	15040	15040	0
246	20240423	163800	491184070	15040	15040	15040	15040	0
247	20240423	163700	491184070	15040	15040	15040	15040	0
248	20240423	163600	491184070	15040	15040	15040	15040	0
249	20240423	163500	491184070	15040	15040	15040	15040	0
250	20240423	163400	491184070	15040	15040	15040	15040	0
251	20240423	163300	491184070	15040	15040	15040	15040	0
252	20240423	163200	491184070	15040	15040	15040	15040	0
253	20240423	163100	491184070	15040	15040	15040	15040	0
254	20240423	163000	491184070	15040	15040	15040	15040	0
255	20240423	162900	491184070	15040	15040	15040	15040	0
256	20240423	162800	491184070	15040	15040	15040	15040	0
257	20240423	162700	491184070	15040	15040	15040	15040	0
258	20240423	162600	491184070	15040	15040	15040	15040	0
259	20240423	162500	491184070	15040	15040	15040	15040	0
260	20240423	162400	491184070	15040	15040	15040	15040	0
261	20240423	162300	491184070	15040	15040	15040	15040	0
262	20240423	162200	491184070	15040	15040	15040	15040	0
263	20240423	162100	491184070	15040	15040	15040	15040	0
264	20240423	162000	491184070	15040	15040	15040	15040	0
265	20240423	161900	491184070	15040	15040	15040	15040	0
266	20240423	161800	491184070	15040	15040	15040	15040	0
267	20240423	161700	491184070	15040	15040	15040	15040	0
268	20240423	161600	491184070	15040	15040	15040	15040	0
269	20240423	161500	491184070	15040	15040	15040	15040	0
270	20240423	161400	491184070	15040	15040	15040	15040	0
271	20240423	161300	491184070	15040	15040	15040	15040	0
272	20240423	161200	491184070	15040	15040	15040	15040	566
273	20240423	161100	491184070	15040	15040	15040	15040	0
274	20240423	161000	491184070	15040	15040	15040	15040	0
275	20240423	160900	491184070	15040	15040	15040	15040	0
276	20240423	160800	491184070	15040	15040	15040	15040	0
277	20240423	160700	491184070	15040	15040	15040	15040	0
278	20240423	160600	491184070	15040	15040	15040	15040	0
279	20240423	160500	491184070	15040	15040	15040	15040	0
280	20240423	160400	491184070	15040	15040	15040	15040	0
281	20240423	160300	491184070	15040	15040	15040	15040	0
282	20240423	160200	491184070	15040	15040	15040	15040	0
283	20240423	160100	491184070	15040	15040	15040	15040	0
284	20240423	160000	491184070	15040	15040	15040	15040	0
285	20240423	155900	491184070	15040	15040	15040	15040	0
286	20240423	155800	491184070	15040	15040	15040	15040	0
287	20240423	155700	491184070	15040	15040	15040	15040	0
288	20240423	155600	491184070	15040	15040	15040	15040	0
289	20240423	155500	491184070	15040	15040	15040	15040	0
290	20240423	155400	491184070	15040	15040	15040	15040	0
291	20240423	155300	491184070	15040	15040	15040	15040	0
292	20240423	155200	491184070	15040	15040	15040	15040	0
293	20240423	155100	491184070	15040	15040	15040	15040	0
294	20240423	155000	491184070	15040	15040	15040	15040	0
295	20240423	154900	491184070	15040	15040	15040	15040	0
296	20240423	154800	491184070	15040	15040	15040	15040	0
297	20240423	154700	491184070	15040	15040	15040	15040	0
298	20240423	154600	491184070	15040	15040	15040	15040	0
299	20240423	154500	491184070	15040	15040	15040	15040	0
300	20240423	154400	491184070	15040	15040	15040	15040	0
301	20240423	154300	491184070	15040	15040	15040	15040	0
302	20240423	154200	491184070	15040	15040	15040	15040	566
303	20240423	154100	491184070	15040	15040	15040	15040	0
304	20240423	154000	491184070	15040	15040	15040	15040	0
305	20240423	153900	491184070	15040	15040	15040	15040	0
306	20240423	153800	491184070	15040	15040	15040	15040	0
307	20240423	153700	491184070	15040	15040	15040	15040	0
308	20240423	153600	491184070	15040	15040	15040	15040	0
309	20240423	153500	491184070	15040	15040	15040	15040	0
310	20240423	153400	491184070	15040	15040	15040	15040	0
311	20240423	153300	491184070	15040	15040	15040	15040	0
312	20240423	153200	491184070	15040	15040	15040	15040	0
313	20240423	153100	491184070	15040	15040	15040	15040	0
314	20240423	153000	491184070	15040	15040	15040	15040	566
315	20240423	152900	482671430	15040	15040	15040	15040	0
316	20240423	152800	482671430	15040	15040	15040	15040	0
317	20240423	152700	482671430	15040	15040	15040	15040	0
318	20240423	152600	482671430	15040	15040	15040	15040	0
319	20240423	152500	482671430	15040	15040	15040	15040	0
320	20240423	152400	482671430	15040	15040	15040	15040	0
321	20240423	152300	482671430	15040	15040	15040	15040	0
322	20240423	152200	482671430	15040	15040	15040	15040	0
323	20240423	152100	482671430	15040	15040	15040	15040	0
324	20240423	152000	482671430	15040	15040	15040	15040	0
325	20240423	151900	482671430	15040	14990	15040	14970	42
326	20240423	151800	482041520	14970	15040	15040	14970	6
327	20240423	151700	481951630	14950	14960	15060	14950	237
328	20240423	151600	478395560	15000	15000	15000	14970	158
329	20240423	151500	476025760	15000	14980	15000	14970	20
330	20240423	151400	475726050	15000	14990	15000	14980	106
331	20240423	151300	474136500	14990	14940	14990	14940	595
332	20240423	151200	465243720	14940	14940	14940	14930	396
333	20240423	151100	459329000	14950	14960	14990	14950	4
334	20240423	151000	459269140	14990	15000	15000	14940	17
335	20240423	150900	459014940	15000	15000	15000	15000	0
336	20240423	150800	459014940	15000	15000	15000	15000	17
337	20240423	150700	458759940	15000	15000	15000	15000	103
338	20240423	150600	457214940	15000	14980	15000	14980	3
339	20240423	150500	457169980	15000	15000	15000	14980	8
340	20240423	150400	457050040	15000	14980	15000	14980	7
341	20240423	150300	456945160	15000	14990	15000	14990	246
342	20240423	150200	453255470	14990	14950	14990	14930	1006
343	20240423	150100	438214430	14940	14940	14940	14940	31
344	20240423	150000	437751290	14950	14950	14950	14950	3
345	20240423	145900	437706440	14950	14980	14990	14950	786
346	20240423	145800	425952540	14990	14990	14990	14970	3
347	20240423	145700	425907590	14980	14990	14990	14980	3
348	20240423	145600	425862630	14990	14990	14990	14990	1
349	20240423	145500	425847640	14980	14990	14990	14980	80
350	20240423	145400	424648450	14990	14990	14990	14990	0
351	20240423	145300	424648450	14990	14990	14990	14990	0
352	20240423	145200	424648450	14990	14990	14990	14990	3
353	20240423	145100	424603480	15000	15000	15000	15000	2
354	20240423	145000	424573480	14980	14970	14980	14970	77
355	20240423	144900	423420780	14970	14970	14970	14950	7
356	20240423	144800	423316040	14970	14970	14970	14960	14
357	20240423	144700	423106470	14970	14970	14970	14970	1
358	20240423	144600	423091500	14970	14970	14970	14970	100
359	20240423	144500	421594500	14970	14970	14970	14970	0
360	20240423	144400	421594500	14970	14970	14970	14970	76
361	20240423	144300	420456780	14970	14970	14970	14970	14
362	20240423	144200	420247200	14970	14970	14970	14970	50
363	20240423	144100	419498700	14910	14960	14960	14910	1956
364	20240423	144000	390264540	14970	14970	14970	14970	301
365	20240423	143900	385758570	14970	14980	14980	14970	154
366	20240423	143800	383451660	14970	14970	14970	14970	0
367	20240423	143700	383451660	14970	14970	14970	14970	2
368	20240423	143600	383421720	14970	14970	14970	14970	15
369	20240423	143500	383197170	14970	14970	14970	14970	0
370	20240423	143400	383197170	14970	14970	14970	14970	0
371	20240423	143300	383197170	14970	15000	15000	14970	27
372	20240423	143200	382792950	14970	14970	14970	14970	0
373	20240423	143100	382792950	14970	14970	14970	14970	0
374	20240423	143000	382792950	14970	14970	14970	14970	10
375	20240423	142900	382643250	14970	14980	14980	14970	21
376	20240423	142800	382328870	14980	14980	14980	14980	1
377	20240423	142700	382313890	14970	14970	14970	14970	0
378	20240423	142600	382313890	14970	14970	14970	14970	0
379	20240423	142500	382313890	14970	14970	14970	14970	0
380	20240423	142400	382313890	14970	14970	14970	14970	100
381	20240423	142300	380816890	14970	14970	14970	14970	0
382	20240423	142200	380816890	14970	14970	14970	14970	0
383	20240423	142100	380816890	14970	14970	14970	14970	0
384	20240423	142000	380816890	14970	14980	14980	14970	315
385	20240423	141900	376099210	14980	14980	14980	14980	2
386	20240423	141800	376069250	14970	14980	14980	14970	25
387	20240423	141700	375694900	14980	14990	14990	14980	5
388	20240423	141600	375619990	15050	15050	15050	15050	0
389	20240423	141500	375619990	15050	15050	15050	15050	0
390	20240423	141400	375619990	15050	14990	15050	14990	79
391	20240423	141300	374435710	14980	14980	14980	14980	0
392	20240423	141200	374435710	14980	14980	14980	14980	52
393	20240423	141100	373656750	14990	15000	15000	14990	2
394	20240423	141000	373626760	15010	15010	15010	15010	10
395	20240423	140900	373476660	15060	15060	15060	15060	0
396	20240423	140800	373476660	15060	15060	15060	15060	0
397	20240423	140700	373476660	15060	15060	15060	15060	0
398	20240423	140600	373476660	15060	15060	15060	15060	0
399	20240423	140500	373476660	15060	15060	15060	15060	100
400	20240423	140400	371970660	15060	15000	15060	14990	61
401	20240423	140300	371052370	15060	15060	15060	15060	30
402	20240423	140200	370600570	15060	15060	15060	15060	0
403	20240423	140100	370600570	15060	15060	15060	15060	0
404	20240423	140000	370600570	15060	15060	15060	15060	0
405	20240423	135900	370600570	15060	15060	15060	15060	0
406	20240423	135800	370600570	15060	15060	15060	15060	1
407	20240423	135700	370585510	15060	15060	15060	15060	1
408	20240423	135600	370570450	15060	15060	15060	15060	1
409	20240423	135500	370555390	15060	15060	15060	15060	0
410	20240423	135400	370555390	15060	15060	15060	15060	1
411	20240423	135300	370540330	15040	15040	15040	15040	135
412	20240423	135200	368509930	15040	14990	15040	14960	34
413	20240423	135100	368001040	14980	14980	15000	14970	5
414	20240423	135000	367926120	15040	15040	15040	14950	192
415	20240423	134900	365055490	14940	15030	15040	14940	1930
416	20240423	134800	336131960	15040	15040	15040	15030	32
417	20240423	134700	335650690	15040	15040	15040	15040	0
418	20240423	134600	335650690	15040	15040	15040	15040	1
419	20240423	134500	335635650	15040	15040	15040	15040	2
420	20240423	134400	335605570	15000	15000	15000	15000	28
421	20240423	134300	335185570	15030	15030	15030	15030	4
422	20240423	134200	335125450	15000	15000	15000	15000	1
423	20240423	134100	335110450	15010	15040	15040	15010	202
424	20240423	134000	332075300	15050	15050	15050	15050	0
425	20240423	133900	332075300	15050	15050	15050	15050	0
426	20240423	133800	332075300	15050	15050	15050	15050	2
427	20240423	133700	332045200	15020	15030	15040	15010	329
428	20240423	133600	327099420	15040	15040	15040	15040	0
429	20240423	133500	327099420	15040	15040	15040	15040	1
430	20240423	133400	327084380	15000	15000	15000	15000	11
431	20240423	133300	326919380	15000	15000	15000	15000	0
432	20240423	133200	326919380	15000	15010	15040	14980	91
433	20240423	133100	325554410	15020	15040	15040	15020	3
434	20240423	133000	325509320	15040	15040	15040	15040	1
435	20240423	132900	325494280	15000	15000	15000	15000	0
436	20240423	132800	325494280	15000	15000	15040	15000	15
437	20240423	132700	325269240	15010	15020	15040	15010	7
438	20240423	132600	325164090	15040	15030	15040	15030	5
439	20240423	132500	325088920	15040	15040	15040	15040	2
440	20240423	132400	325058840	15040	15040	15040	15030	12
441	20240423	132300	324878380	15030	15030	15040	15030	4
442	20240423	132200	324818240	15010	15030	15040	15010	38
443	20240423	132100	324247760	15040	15040	15040	15030	3
444	20240423	132000	324202650	15060	14960	15060	14960	34
445	20240423	131900	323693190	14960	15000	15000	14960	28
446	20240423	131800	323274270	15050	15050	15050	15050	3
447	20240423	131700	323229120	14950	15030	15030	14950	1303
448	20240423	131600	303719340	15070	15010	15070	15010	4
449	20240423	131500	303659180	15080	15070	15080	15070	2
450	20240423	131400	303629030	14990	15010	15070	14990	171
451	20240423	131300	301064360	15070	15070	15070	15070	1
452	20240423	131200	301049290	15010	15010	15010	15010	0
453	20240423	131100	301049290	15010	15010	15010	15010	99
454	20240423	131000	299563300	15010	15010	15010	15010	44
455	20240423	130900	298902860	15010	15080	15080	15010	30
456	20240423	130800	298451160	15000	15000	15000	15000	0
457	20240423	130700	298451160	15000	15000	15000	15000	70
458	20240423	130600	297401160	15010	15020	15020	15010	105
459	20240423	130500	295824630	15080	15080	15080	15080	0
460	20240423	130400	295824630	15080	15080	15080	15080	0
461	20240423	130300	295824630	15080	15080	15080	15080	0
462	20240423	130200	295824630	15080	15080	15080	15080	0
463	20240423	130100	295824630	15080	15080	15080	15080	0
464	20240423	130000	295824630	15080	15080	15080	15080	0
465	20240423	125900	295824630	15080	15080	15080	15080	0
466	20240423	125800	295824630	15080	15080	15080	15080	1
467	20240423	125700	295809550	15070	15070	15070	15070	60
468	20240423	125600	294905350	15070	15070	15070	15070	0
469	20240423	125500	294905350	15070	15070	15070	15070	51
470	20240423	125400	294136780	15000	15030	15030	15000	1700
471	20240423	125300	268625940	15050	15050	15050	15050	23
472	20240423	125200	268279790	15050	15080	15080	15050	423
473	20240423	125100	261913340	15070	15070	15070	15060	1096
474	20240423	125000	245401610	15080	15080	15080	15080	0
475	20240423	124900	245401610	15080	15080	15080	15080	0
476	20240423	124800	245401610	15080	15080	15080	15080	0
477	20240423	124700	245401610	15080	15080	15080	15080	211
478	20240423	124600	242219730	15080	15080	15080	15080	0
479	20240423	124500	242219730	15080	15080	15080	15080	0
480	20240423	124400	242219730	15080	15080	15080	15080	26
481	20240423	124300	241827650	15090	15110	15110	15090	7
482	20240423	124200	241721930	15110	15110	15110	15110	1
483	20240423	124100	241706820	15120	15120	15120	15120	0
484	20240423	124000	241706820	15120	15120	15120	15120	0
485	20240423	123900	241706820	15120	15120	15120	15120	0
486	20240423	123800	241706820	15120	15120	15120	15120	1
487	20240423	123700	241691700	15170	15170	15170	15170	0
488	20240423	123600	241691700	15170	15170	15170	15170	0
489	20240423	123500	241691700	15170	15170	15170	15170	11
490	20240423	123400	241524830	15170	15170	15170	15170	0
491	20240423	123300	241524830	15170	15130	15170	15130	51
492	20240423	123200	240752680	15130	15130	15130	15130	11
493	20240423	123100	240586250	15130	15130	15130	15130	0
494	20240423	123000	240586250	15130	15130	15130	15130	0
495	20240423	122900	240586250	15130	15130	15130	15130	0
496	20240423	122800	240586250	15130	15130	15130	15130	0
497	20240423	122700	240586250	15130	15130	15130	15130	50
498	20240423	122600	239829750	15070	15070	15070	15070	0
499	20240423	122500	239829750	15070	15070	15070	15070	150
500	20240423	122400	237569250	15070	15070	15070	15070	9
501	20240423	122300	237433620	15070	15070	15070	15070	0
502	20240423	122200	237433620	15070	15070	15070	15070	0
503	20240423	122100	237433620	15070	15070	15070	15070	0
504	20240423	122000	237433620	15070	15070	15070	15070	0
505	20240423	121900	237433620	15070	15070	15070	15070	140
506	20240423	121800	235323820	15070	15080	15080	15070	166
507	20240423	121700	232821090	15070	15070	15070	15070	0
508	20240423	121600	232821090	15070	15070	15070	15070	0
509	20240423	121500	232821090	15070	15070	15070	15070	27
510	20240423	121400	232414200	15060	15060	15060	15060	0
511	20240423	121300	232414200	15060	15060	15060	15060	0
512	20240423	121200	232414200	15060	15060	15060	15060	0
513	20240423	121100	232414200	15060	15060	15060	15060	0
514	20240423	121000	232414200	15060	15060	15060	15060	100
515	20240423	120900	230908200	15070	15100	15100	15070	658
516	20240423	120800	220986780	15170	15170	15170	15170	50
517	20240423	120700	220228280	15110	15110	15110	15110	0
518	20240423	120600	220228280	15110	15110	15110	15110	0
519	20240423	120500	220228280	15110	15110	15110	15110	0
520	20240423	120400	220228280	15110	15110	15110	15110	81
521	20240423	120300	219004370	15200	15200	15200	15200	0
522	20240423	120200	219004370	15200	15120	15200	15110	29
523	20240423	120100	218566060	15200	15200	15200	15200	1
524	20240423	120000	218550860	15110	15110	15110	15110	0
525	20240423	115900	218550860	15110	15110	15110	15110	0
526	20240423	115800	218550860	15110	15110	15110	15110	0
527	20240423	115700	218550860	15110	15110	15110	15110	0
528	20240423	115600	218550860	15110	15110	15110	15110	130
529	20240423	115500	216586560	15120	15160	15160	15120	5
530	20240423	115400	216510860	15170	15170	15170	15170	0
531	20240423	115300	216510860	15170	15170	15170	15170	5
532	20240423	115200	216435010	15180	15180	15180	15180	0
533	20240423	115100	216435010	15180	15180	15180	15180	0
534	20240423	115000	216435010	15180	15180	15180	15180	0
535	20240423	114900	216435010	15180	15180	15180	15180	0
536	20240423	114800	216435010	15180	15180	15180	15180	0
537	20240423	114700	216435010	15180	15180	15180	15180	0
538	20240423	114600	216435010	15180	15180	15180	15180	1
539	20240423	114500	216419830	15160	15160	15160	15160	0
540	20240423	114400	216419830	15160	15160	15160	15160	50
541	20240423	114300	215661830	15150	15150	15150	15150	0
542	20240423	114200	215661830	15150	15150	15150	15150	200
543	20240423	114100	212631830	15080	15090	15090	15080	25
544	20240423	114000	212254630	15090	15100	15100	15090	3
545	20240423	113900	212209340	15150	15150	15150	15150	10
546	20240423	113800	212057840	15120	15120	15120	15120	0
547	20240423	113700	212057840	15120	15120	15120	15120	0
548	20240423	113600	212057840	15120	15120	15120	15120	0
549	20240423	113500	212057840	15120	15120	15120	15120	1
550	20240423	113400	212042720	15080	15080	15080	15080	31
551	20240423	113300	211575240	15090	15090	15090	15090	0
552	20240423	113200	211575240	15090	15100	15100	15090	223
553	20240423	113100	208208170	15120	15120	15120	15120	0
554	20240423	113000	208208170	15120	15120	15120	15120	0
555	20240423	112900	208208170	15120	15120	15120	15120	20
556	20240423	112800	207905770	15120	15120	15120	15120	0
557	20240423	112700	207905770	15120	15120	15120	15120	0
558	20240423	112600	207905770	15120	15120	15120	15120	0
559	20240423	112500	207905770	15120	15120	15120	15120	0
560	20240423	112400	207905770	15120	15120	15120	15120	0
561	20240423	112300	207905770	15120	15120	15120	15120	0
562	20240423	112200	207905770	15120	15090	15120	15090	45
563	20240423	112100	207225900	15090	15090	15090	15090	0
564	20240423	112000	207225900	15090	15100	15100	15090	310
565	20240423	111900	202545980	15150	15150	15150	15150	1
566	20240423	111800	202530830	15090	15090	15090	15090	0
567	20240423	111700	202530830	15090	15150	15150	15090	27
568	20240423	111600	202123340	15090	15090	15090	15090	54
569	20240423	111500	201308480	15090	15120	15120	15090	2000
570	20240423	111400	171114960	15150	15150	15150	15150	0
571	20240423	111300	171114960	15150	15150	15150	15150	245
572	20240423	111200	167403210	15150	15150	15150	15150	0
573	20240423	111100	167403210	15150	15110	15150	15110	6
574	20240423	111000	167312510	15100	15100	15100	15100	0
575	20240423	110900	167312510	15100	15100	15100	15100	0
576	20240423	110800	167312510	15100	15100	15100	15100	0
577	20240423	110700	167312510	15100	15100	15100	15100	0
578	20240423	110600	167312510	15100	15100	15100	15100	0
579	20240423	110500	167312510	15100	15090	15100	15090	75
580	20240423	110400	166180370	15090	15090	15090	15090	0
581	20240423	110300	166180370	15090	15090	15090	15090	0
582	20240423	110200	166180370	15090	15090	15090	15090	80
583	20240423	110100	164973170	15090	15090	15090	15090	0
584	20240423	110000	164973170	15090	15090	15090	15090	25
585	20240423	105900	164595920	15090	15090	15090	15090	20
586	20240423	105800	164294120	15100	15100	15100	15100	23
587	20240423	105700	163946820	15100	15110	15110	15100	344
588	20240423	105600	158752280	15100	15100	15100	15100	0
589	20240423	105500	158752280	15100	15100	15100	15100	112
590	20240423	105400	157061080	15100	15100	15100	15100	170
591	20240423	105300	154494080	15100	15100	15100	15100	12
592	20240423	105200	154312880	15100	15100	15100	15100	50
593	20240423	105100	153557880	15100	15130	15130	15100	237
594	20240423	105000	149978360	15130	15130	15130	15130	0
595	20240423	104900	149978360	15130	15130	15130	15130	1
596	20240423	104800	149963230	15160	15160	15160	15140	29
597	20240423	104700	149523710	15110	15110	15110	15110	0
598	20240423	104600	149523710	15110	15120	15120	15110	491
599	20240423	104500	142102020	15130	15130	15130	15130	87
600	20240423	104400	140785710	15160	15160	15160	15160	1
601	20240423	104300	140770550	15140	15140	15140	15140	129
602	20240423	104200	138817490	15160	15160	15160	15150	257
603	20240423	104100	134922340	15170	15170	15170	15170	0
604	20240423	104000	134922340	15170	15170	15170	15170	0
605	20240423	103900	134922340	15170	15170	15170	15170	0
606	20240423	103800	134922340	15170	15170	15170	15170	87
607	20240423	103700	133602550	15180	15270	15270	15180	940
608	20240423	103600	119333250	15270	15180	15270	15180	93
609	20240423	103500	117921340	15190	15240	15240	15190	822
610	20240423	103400	105433400	15210	15210	15210	15210	0
611	20240423	103300	105433400	15210	15210	15210	15210	0
612	20240423	103200	105433400	15210	15210	15210	15210	0
613	20240423	103100	105433400	15210	15210	15210	15210	0
614	20240423	103000	105433400	15210	15250	15250	15210	5
615	20240423	102900	105357250	15270	15260	15270	15260	2
616	20240423	102800	105326720	15270	15270	15270	15270	4
617	20240423	102700	105265640	15280	15280	15280	15280	0
618	20240423	102600	105265640	15280	15280	15280	15280	0
619	20240423	102500	105265640	15280	15280	15280	15280	0
620	20240423	102400	105265640	15280	15280	15280	15280	0
621	20240423	102300	105265640	15280	15280	15280	15280	2
622	20240423	102200	105235080	15280	15180	15280	15180	54
623	20240423	102100	104414870	15170	15170	15170	15170	0
624	20240423	102000	104414870	15170	15170	15170	15170	6
625	20240423	101900	104323850	15270	15260	15270	15260	11
626	20240423	101800	104155890	15270	15270	15270	15270	0
627	20240423	101700	104155890	15270	15270	15270	15270	4
628	20240423	101600	104094810	15270	15270	15270	15270	10
629	20240423	101500	103942110	15270	15270	15270	15270	7
630	20240423	101400	103835220	15270	15270	15270	15270	0
631	20240423	101300	103835220	15270	15270	15270	15270	0
632	20240423	101200	103835220	15270	15270	15270	15270	0
633	20240423	101100	103835220	15270	15270	15270	15270	0
634	20240423	101000	103835220	15270	15270	15270	15270	0
635	20240423	100900	103835220	15270	15270	15270	15270	10
636	20240423	100800	103682520	15270	15170	15270	15170	49
637	20240423	100700	102938330	15170	15170	15170	15170	0
638	20240423	100600	102938330	15170	15190	15190	15170	42
639	20240423	100500	102301150	15160	15180	15180	15160	116
640	20240423	100400	100540850	15190	15190	15190	15190	40
641	20240423	100300	99933250	15190	15200	15290	15190	71
642	20240423	100200	98854160	15310	15310	15310	15310	0
643	20240423	100100	98854160	15310	15310	15310	15310	0
644	20240423	100000	98854160	15310	15310	15310	15310	0
645	20240423	095900	98854160	15310	15310	15310	15310	0
646	20240423	095800	98854160	15310	15310	15310	15310	4
647	20240423	095700	98792920	15320	15320	15320	15320	0
648	20240423	095600	98792920	15320	15320	15320	15320	1
649	20240423	095500	98777600	15320	15320	15320	15320	51
650	20240423	095400	97996280	15180	15180	15190	15180	52
651	20240423	095300	97206840	15290	15290	15290	15290	1
652	20240423	095200	97191550	15290	15290	15290	15290	8
653	20240423	095100	97069230	15290	15290	15290	15290	0
654	20240423	095000	97069230	15290	15290	15290	15290	0
655	20240423	094900	97069230	15290	15290	15290	15290	0
656	20240423	094800	97069230	15290	15260	15290	15260	29
657	20240423	094700	96626630	15300	15190	15300	15190	83
658	20240423	094600	95357390	15160	15160	15160	15160	125
659	20240423	094500	93462390	15160	15160	15160	15150	115
660	20240423	094400	91719390	15140	15120	15140	15120	68
661	20240423	094300	90689890	15110	15140	15140	15110	197
662	20240423	094200	87710480	15140	15150	15150	15140	10
663	20240423	094100	87558990	15150	15150	15150	15150	0
664	20240423	094000	87558990	15150	15150	15150	15150	3
665	20240423	093900	87513540	15150	15190	15190	15150	628
666	20240423	093800	77987370	15190	15200	15200	15190	48
667	20240423	093700	77257920	15200	15200	15200	15200	0
668	20240423	093600	77257920	15200	15200	15200	15200	0
669	20240423	093500	77257920	15200	15200	15200	15200	0
670	20240423	093400	77257920	15200	15200	15200	15200	10
671	20240423	093300	77105920	15200	15190	15200	15190	90
672	20240423	093200	75738550	15210	15210	15210	15210	156
673	20240423	093100	73365790	15210	15240	15240	15190	902
674	20240423	093000	59651350	15240	15240	15240	15240	7
675	20240423	092900	59544670	15210	15240	15240	15210	306
676	20240423	092800	54887130	15250	15280	15280	15250	66
677	20240423	092700	53880420	15280	15280	15280	15280	0
678	20240423	092600	53880420	15280	15280	15280	15280	0
679	20240423	092500	53880420	15280	15280	15280	15280	0
680	20240423	092400	53880420	15280	15280	15280	15280	0
681	20240423	092300	53880420	15280	15280	15280	15280	0
682	20240423	092200	53880420	15280	15280	15280	15280	171
683	20240423	092100	51267540	15280	15280	15280	15280	10
684	20240423	092000	51114740	15280	15280	15280	15280	13
685	20240423	091900	50916100	15280	15230	15280	15220	50
686	20240423	091800	50154330	15200	15200	15200	15200	69
687	20240423	091700	49105530	15190	15190	15190	15190	0
688	20240423	091600	49105530	15190	15190	15190	15190	0
689	20240423	091500	49105530	15190	15190	15190	15190	2
690	20240423	091400	49075150	15180	15180	15180	15170	178
691	20240423	091300	46373250	15200	15240	15280	15200	1145
692	20240423	091200	28956390	15240	15240	15240	15230	99
693	20240423	091100	27447640	15240	15310	15310	15230	164
694	20240423	091000	24944430	15340	15350	15350	15320	55
695	20240423	090900	24100430	15390	15350	15390	15350	50
696	20240423	090800	23332810	15390	15390	15390	15390	29
697	20240423	090700	22886500	15390	15400	15400	15390	2
698	20240423	090600	22855710	15400	15360	15460	15360	103
699	20240423	090500	21273400	15360	15300	15360	15290	144
700	20240423	090400	19069270	15300	15310	15310	15250	77
701	20240423	090300	17894600	15310	15270	15310	15210	27
702	20240423	090200	17483570	15310	15290	15310	15210	87
703	20240423	090100	16155790	15360	15410	15460	15330	772
704	20240423	090000	4277100	15410	15460	15460	15370	277