KissMeData/091580/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200100	1330478600	15980	15980	15980	15980	1944
3	20240423	200000	1330478600	15980	15980	15980	15980	0
4	20240423	195900	1330478600	15980	15980	15980	15980	0
5	20240423	195800	1330478600	15980	15980	15980	15980	0
6	20240423	195700	1330478600	15980	15980	15980	15980	0
7	20240423	195600	1330478600	15980	15980	15980	15980	0
8	20240423	195500	1330478600	15980	15980	15980	15980	0
9	20240423	195400	1330478600	15980	15980	15980	15980	0
10	20240423	195300	1330478600	15980	15980	15980	15980	0
11	20240423	195200	1330478600	15980	15980	15980	15980	0
12	20240423	195100	1330478600	15980	15980	15980	15980	0
13	20240423	195000	1330478600	15980	15980	15980	15980	0
14	20240423	194900	1330478600	15980	15980	15980	15980	0
15	20240423	194800	1330478600	15980	15980	15980	15980	0
16	20240423	194700	1330478600	15980	15980	15980	15980	0
17	20240423	194600	1330478600	15980	15980	15980	15980	0
18	20240423	194500	1330478600	15980	15980	15980	15980	0
19	20240423	194400	1330478600	15980	15980	15980	15980	0
20	20240423	194300	1330478600	15980	15980	15980	15980	0
21	20240423	194200	1330478600	15980	15980	15980	15980	0
22	20240423	194100	1330478600	15980	15980	15980	15980	0
23	20240423	194000	1330478600	15980	15980	15980	15980	0
24	20240423	193900	1330478600	15980	15980	15980	15980	0
25	20240423	193800	1330478600	15980	15980	15980	15980	0
26	20240423	193700	1330478600	15980	15980	15980	15980	0
27	20240423	193600	1330478600	15980	15980	15980	15980	0
28	20240423	193500	1330478600	15980	15980	15980	15980	0
29	20240423	193400	1330478600	15980	15980	15980	15980	0
30	20240423	193300	1330478600	15980	15980	15980	15980	0
31	20240423	193200	1330478600	15980	15980	15980	15980	0
32	20240423	193100	1330478600	15980	15980	15980	15980	1944
33	20240423	193000	1330478600	15980	15980	15980	15980	0
34	20240423	192900	1330478600	15980	15980	15980	15980	0
35	20240423	192800	1330478600	15980	15980	15980	15980	0
36	20240423	192700	1330478600	15980	15980	15980	15980	0
37	20240423	192600	1330478600	15980	15980	15980	15980	0
38	20240423	192500	1330478600	15980	15980	15980	15980	0
39	20240423	192400	1330478600	15980	15980	15980	15980	0
40	20240423	192300	1330478600	15980	15980	15980	15980	0
41	20240423	192200	1330478600	15980	15980	15980	15980	0
42	20240423	192100	1330478600	15980	15980	15980	15980	0
43	20240423	192000	1330478600	15980	15980	15980	15980	0
44	20240423	191900	1330478600	15980	15980	15980	15980	0
45	20240423	191800	1330478600	15980	15980	15980	15980	0
46	20240423	191700	1330478600	15980	15980	15980	15980	0
47	20240423	191600	1330478600	15980	15980	15980	15980	0
48	20240423	191500	1330478600	15980	15980	15980	15980	0
49	20240423	191400	1330478600	15980	15980	15980	15980	0
50	20240423	191300	1330478600	15980	15980	15980	15980	0
51	20240423	191200	1330478600	15980	15980	15980	15980	0
52	20240423	191100	1330478600	15980	15980	15980	15980	0
53	20240423	191000	1330478600	15980	15980	15980	15980	0
54	20240423	190900	1330478600	15980	15980	15980	15980	0
55	20240423	190800	1330478600	15980	15980	15980	15980	0
56	20240423	190700	1330478600	15980	15980	15980	15980	0
57	20240423	190600	1330478600	15980	15980	15980	15980	0
58	20240423	190500	1330478600	15980	15980	15980	15980	0
59	20240423	190400	1330478600	15980	15980	15980	15980	0
60	20240423	190300	1330478600	15980	15980	15980	15980	0
61	20240423	190200	1330478600	15980	15980	15980	15980	0
62	20240423	190100	1330478600	15980	15980	15980	15980	1944
63	20240423	190000	1330478600	15980	15980	15980	15980	0
64	20240423	185900	1330478600	15980	15980	15980	15980	0
65	20240423	185800	1330478600	15980	15980	15980	15980	0
66	20240423	185700	1330478600	15980	15980	15980	15980	0
67	20240423	185600	1330478600	15980	15980	15980	15980	0
68	20240423	185500	1330478600	15980	15980	15980	15980	0
69	20240423	185400	1330478600	15980	15980	15980	15980	0
70	20240423	185300	1330478600	15980	15980	15980	15980	0
71	20240423	185200	1330478600	15980	15980	15980	15980	0
72	20240423	185100	1330478600	15980	15980	15980	15980	0
73	20240423	185000	1330478600	15980	15980	15980	15980	0
74	20240423	184900	1330478600	15980	15980	15980	15980	0
75	20240423	184800	1330478600	15980	15980	15980	15980	0
76	20240423	184700	1330478600	15980	15980	15980	15980	0
77	20240423	184600	1330478600	15980	15980	15980	15980	0
78	20240423	184500	1330478600	15980	15980	15980	15980	0
79	20240423	184400	1330478600	15980	15980	15980	15980	0
80	20240423	184300	1330478600	15980	15980	15980	15980	0
81	20240423	184200	1330478600	15980	15980	15980	15980	0
82	20240423	184100	1330478600	15980	15980	15980	15980	0
83	20240423	184000	1330478600	15980	15980	15980	15980	0
84	20240423	183900	1330478600	15980	15980	15980	15980	0
85	20240423	183800	1330478600	15980	15980	15980	15980	0
86	20240423	183700	1330478600	15980	15980	15980	15980	0
87	20240423	183600	1330478600	15980	15980	15980	15980	0
88	20240423	183500	1330478600	15980	15980	15980	15980	0
89	20240423	183400	1330478600	15980	15980	15980	15980	0
90	20240423	183300	1330478600	15980	15980	15980	15980	0
91	20240423	183200	1330478600	15980	15980	15980	15980	0
92	20240423	183100	1330478600	15980	15980	15980	15980	1944
93	20240423	183000	1330478600	15980	15980	15980	15980	0
94	20240423	182900	1330478600	15980	15980	15980	15980	0
95	20240423	182800	1330478600	15980	15980	15980	15980	0
96	20240423	182700	1330478600	15980	15980	15980	15980	0
97	20240423	182600	1330478600	15980	15980	15980	15980	0
98	20240423	182500	1330478600	15980	15980	15980	15980	0
99	20240423	182400	1330478600	15980	15980	15980	15980	0
100	20240423	182300	1330478600	15980	15980	15980	15980	0
101	20240423	182200	1330478600	15980	15980	15980	15980	0
102	20240423	182100	1330478600	15980	15980	15980	15980	0
103	20240423	182000	1330478600	15980	15980	15980	15980	0
104	20240423	181900	1330478600	15980	15980	15980	15980	0
105	20240423	181800	1330478600	15980	15980	15980	15980	0
106	20240423	181700	1330478600	15980	15980	15980	15980	0
107	20240423	181600	1330478600	15980	15980	15980	15980	0
108	20240423	181500	1330478600	15980	15980	15980	15980	0
109	20240423	181400	1330478600	15980	15980	15980	15980	0
110	20240423	181300	1330478600	15980	15980	15980	15980	0
111	20240423	181200	1330478600	15980	15980	15980	15980	0
112	20240423	181100	1330478600	15980	15980	15980	15980	0
113	20240423	181000	1330478600	15980	15980	15980	15980	0
114	20240423	180900	1330478600	15980	15980	15980	15980	0
115	20240423	180800	1330478600	15980	15980	15980	15980	0
116	20240423	180700	1330478600	15980	15980	15980	15980	0
117	20240423	180600	1330478600	15980	15980	15980	15980	0
118	20240423	180500	1330478600	15980	15980	15980	15980	0
119	20240423	180400	1330478600	15980	15980	15980	15980	0
120	20240423	180300	1330478600	15980	15980	15980	15980	0
121	20240423	180200	1330478600	15980	15980	15980	15980	0
122	20240423	180100	1330478600	15980	15980	15980	15980	1944
123	20240423	180000	1330478600	15980	15980	15980	15980	0
124	20240423	175900	1330478600	15980	15980	15980	15980	0
125	20240423	175800	1330478600	15980	15980	15980	15980	0
126	20240423	175700	1330478600	15980	15980	15980	15980	0
127	20240423	175600	1330478600	15980	15980	15980	15980	0
128	20240423	175500	1330478600	15980	15980	15980	15980	0
129	20240423	175400	1330478600	15980	15980	15980	15980	0
130	20240423	175300	1330478600	15980	15980	15980	15980	0
131	20240423	175200	1330478600	15980	15980	15980	15980	0
132	20240423	175100	1330478600	15980	15980	15980	15980	0
133	20240423	175000	1330478600	15980	15980	15980	15980	0
134	20240423	174900	1330478600	15980	15980	15980	15980	0
135	20240423	174800	1330478600	15980	15980	15980	15980	0
136	20240423	174700	1330478600	15980	15980	15980	15980	0
137	20240423	174600	1330478600	15980	15980	15980	15980	0
138	20240423	174500	1330478600	15980	15980	15980	15980	0
139	20240423	174400	1330478600	15980	15980	15980	15980	0
140	20240423	174300	1330478600	15980	15980	15980	15980	0
141	20240423	174200	1330478600	15980	15980	15980	15980	0
142	20240423	174100	1330478600	15980	15980	15980	15980	0
143	20240423	174000	1330478600	15980	15980	15980	15980	0
144	20240423	173900	1330478600	15980	15980	15980	15980	0
145	20240423	173800	1330478600	15980	15980	15980	15980	0
146	20240423	173700	1330478600	15980	15980	15980	15980	0
147	20240423	173600	1330478600	15980	15980	15980	15980	0
148	20240423	173500	1330478600	15980	15980	15980	15980	0
149	20240423	173400	1330478600	15980	15980	15980	15980	0
150	20240423	173300	1330478600	15980	15980	15980	15980	0
151	20240423	173200	1330478600	15980	15980	15980	15980	0
152	20240423	173100	1330478600	15980	15980	15980	15980	1944
153	20240423	173000	1330478600	15980	15980	15980	15980	0
154	20240423	172900	1330478600	15980	15980	15980	15980	0
155	20240423	172800	1330478600	15980	15980	15980	15980	0
156	20240423	172700	1330478600	15980	15980	15980	15980	0
157	20240423	172600	1330478600	15980	15980	15980	15980	0
158	20240423	172500	1330478600	15980	15980	15980	15980	0
159	20240423	172400	1330478600	15980	15980	15980	15980	0
160	20240423	172300	1330478600	15980	15980	15980	15980	0
161	20240423	172200	1330478600	15980	15980	15980	15980	0
162	20240423	172100	1330478600	15980	15980	15980	15980	0
163	20240423	172000	1330478600	15980	15980	15980	15980	0
164	20240423	171900	1330478600	15980	15980	15980	15980	0
165	20240423	171800	1330478600	15980	15980	15980	15980	0
166	20240423	171700	1330478600	15980	15980	15980	15980	0
167	20240423	171600	1330478600	15980	15980	15980	15980	0
168	20240423	171500	1330478600	15980	15980	15980	15980	0
169	20240423	171400	1330478600	15980	15980	15980	15980	0
170	20240423	171300	1330478600	15980	15980	15980	15980	0
171	20240423	171200	1330478600	15980	15980	15980	15980	0
172	20240423	171100	1330478600	15980	15980	15980	15980	0
173	20240423	171000	1330478600	15980	15980	15980	15980	0
174	20240423	170900	1330478600	15980	15980	15980	15980	0
175	20240423	170800	1330478600	15980	15980	15980	15980	0
176	20240423	170700	1330478600	15980	15980	15980	15980	0
177	20240423	170600	1330478600	15980	15980	15980	15980	0
178	20240423	170500	1330478600	15980	15980	15980	15980	0
179	20240423	170400	1330478600	15980	15980	15980	15980	0
180	20240423	170300	1330478600	15980	15980	15980	15980	0
181	20240423	170200	1330478600	15980	15980	15980	15980	0
182	20240423	170100	1330478600	15980	15980	15980	15980	1944
183	20240423	170000	1330478600	15980	15980	15980	15980	0
184	20240423	165900	1330478600	15980	15980	15980	15980	0
185	20240423	165800	1330478600	15980	15980	15980	15980	0
186	20240423	165700	1330478600	15980	15980	15980	15980	0
187	20240423	165600	1330478600	15980	15980	15980	15980	0
188	20240423	165500	1330478600	15980	15980	15980	15980	0
189	20240423	165400	1330478600	15980	15980	15980	15980	0
190	20240423	165300	1330478600	15980	15980	15980	15980	0
191	20240423	165200	1330478600	15980	15980	15980	15980	0
192	20240423	165100	1330478600	15980	15980	15980	15980	0
193	20240423	165000	1330478600	15980	15980	15980	15980	0
194	20240423	164900	1330478600	15980	15980	15980	15980	0
195	20240423	164800	1330478600	15980	15980	15980	15980	0
196	20240423	164700	1330478600	15980	15980	15980	15980	0
197	20240423	164600	1330478600	15980	15980	15980	15980	0
198	20240423	164500	1330478600	15980	15980	15980	15980	0
199	20240423	164400	1330478600	15980	15980	15980	15980	0
200	20240423	164300	1330478600	15980	15980	15980	15980	0
201	20240423	164200	1330478600	15980	15980	15980	15980	0
202	20240423	164100	1330478600	15980	15980	15980	15980	0
203	20240423	164000	1330478600	15980	15980	15980	15980	0
204	20240423	163900	1330478600	15980	15980	15980	15980	0
205	20240423	163800	1330478600	15980	15980	15980	15980	0
206	20240423	163700	1330478600	15980	15980	15980	15980	0
207	20240423	163600	1330478600	15980	15980	15980	15980	0
208	20240423	163500	1330478600	15980	15980	15980	15980	0
209	20240423	163400	1330478600	15980	15980	15980	15980	0
210	20240423	163300	1330478600	15980	15980	15980	15980	0
211	20240423	163200	1330478600	15980	15980	15980	15980	0
212	20240423	163100	1330478600	15980	15980	15980	15980	1944
213	20240423	163000	1330478600	15980	15980	15980	15980	0
214	20240423	162900	1330478600	15980	15980	15980	15980	0
215	20240423	162800	1330478600	15980	15980	15980	15980	0
216	20240423	162700	1330478600	15980	15980	15980	15980	0
217	20240423	162600	1330478600	15980	15980	15980	15980	0
218	20240423	162500	1330478600	15980	15980	15980	15980	0
219	20240423	162400	1330478600	15980	15980	15980	15980	0
220	20240423	162300	1330478600	15980	15980	15980	15980	0
221	20240423	162200	1330478600	15980	15980	15980	15980	0
222	20240423	162100	1330478600	15980	15980	15980	15980	0
223	20240423	162000	1330478600	15980	15980	15980	15980	0
224	20240423	161900	1330478600	15980	15980	15980	15980	0
225	20240423	161800	1330478600	15980	15980	15980	15980	0
226	20240423	161700	1330478600	15980	15980	15980	15980	0
227	20240423	161600	1330478600	15980	15980	15980	15980	0
228	20240423	161500	1330478600	15980	15980	15980	15980	0
229	20240423	161400	1330478600	15980	15980	15980	15980	0
230	20240423	161300	1330478600	15980	15980	15980	15980	0
231	20240423	161200	1330478600	15980	15980	15980	15980	0
232	20240423	161100	1330478600	15980	15980	15980	15980	0
233	20240423	161000	1330478600	15980	15980	15980	15980	0
234	20240423	160900	1330478600	15980	15980	15980	15980	0
235	20240423	160800	1330478600	15980	15980	15980	15980	0
236	20240423	160700	1330478600	15980	15980	15980	15980	0
237	20240423	160600	1330478600	15980	15980	15980	15980	0
238	20240423	160500	1330478600	15980	15980	15980	15980	0
239	20240423	160400	1330478600	15980	15980	15980	15980	0
240	20240423	160300	1330478600	15980	15980	15980	15980	0
241	20240423	160200	1330478600	15980	15980	15980	15980	0
242	20240423	160100	1330478600	15980	15980	15980	15980	1944
243	20240423	160000	1330478600	15980	15980	15980	15980	0
244	20240423	155900	1330478600	15980	15980	15980	15980	0
245	20240423	155800	1330478600	15980	15980	15980	15980	0
246	20240423	155700	1330478600	15980	15980	15980	15980	0
247	20240423	155600	1330478600	15980	15980	15980	15980	0
248	20240423	155500	1330478600	15980	15980	15980	15980	0
249	20240423	155400	1330478600	15980	15980	15980	15980	0
250	20240423	155300	1330478600	15980	15980	15980	15980	0
251	20240423	155200	1330478600	15980	15980	15980	15980	0
252	20240423	155100	1330478600	15980	15980	15980	15980	0
253	20240423	155000	1330478600	15980	15980	15980	15980	0
254	20240423	154900	1330478600	15980	15980	15980	15980	0
255	20240423	154800	1330478600	15980	15980	15980	15980	0
256	20240423	154700	1330478600	15980	15980	15980	15980	0
257	20240423	154600	1330478600	15980	15980	15980	15980	0
258	20240423	154500	1330478600	15980	15980	15980	15980	0
259	20240423	154400	1330478600	15980	15980	15980	15980	0
260	20240423	154300	1330478600	15980	15980	15980	15980	0
261	20240423	154200	1330478600	15980	15980	15980	15980	0
262	20240423	154100	1330478600	15980	15980	15980	15980	0
263	20240423	154000	1330478600	15980	15980	15980	15980	0
264	20240423	153900	1330478600	15980	15980	15980	15980	0
265	20240423	153800	1330478600	15980	15980	15980	15980	0
266	20240423	153700	1330478600	15980	15980	15980	15980	0
267	20240423	153600	1330478600	15980	15980	15980	15980	0
268	20240423	153500	1330478600	15980	15980	15980	15980	0
269	20240423	153400	1330478600	15980	15980	15980	15980	0
270	20240423	153300	1330478600	15980	15980	15980	15980	0
271	20240423	153200	1330478600	15980	15980	15980	15980	0
272	20240423	153100	1330478600	15980	15980	15980	15980	1944
273	20240423	153000	1330478600	15980	15980	15980	15980	1944
274	20240423	152900	1299413480	15940	15940	15940	15940	0
275	20240423	152800	1299413480	15940	15940	15940	15940	0
276	20240423	152700	1299413480	15940	15940	15940	15940	0
277	20240423	152600	1299413480	15940	15940	15940	15940	0
278	20240423	152500	1299413480	15940	15940	15940	15940	0
279	20240423	152400	1299413480	15940	15940	15940	15940	0
280	20240423	152300	1299413480	15940	15940	15940	15940	0
281	20240423	152200	1299413480	15940	15940	15940	15940	0
282	20240423	152100	1299413480	15940	15940	15940	15940	0
283	20240423	152000	1299413480	15940	15940	15940	15940	0
284	20240423	151900	1299413480	15940	15940	16000	15940	384
285	20240423	151800	1293291820	15960	15950	15960	15940	375
286	20240423	151700	1287310130	15950	15950	15950	15950	0
287	20240423	151600	1287310130	15950	15970	15970	15950	155
288	20240423	151500	1284837400	15960	15960	15960	15960	208
289	20240423	151400	1281517720	15960	15970	15970	15960	282
290	20240423	151300	1277014320	15970	15980	15980	15960	952
291	20240423	151200	1261811320	15970	15970	15970	15970	9
292	20240423	151100	1261667590	15970	15990	15990	15970	393
293	20240423	151000	1255387360	15990	15980	15990	15980	6
294	20240423	150900	1255291430	15990	15990	16000	15990	314
295	20240423	150800	1250267750	15980	15980	15980	15980	0
296	20240423	150700	1250267750	15980	15980	15980	15980	0
297	20240423	150600	1250267750	15980	15980	15980	15980	83
298	20240423	150500	1248941410	15980	15980	15980	15980	0
299	20240423	150400	1248941410	15980	15980	15980	15980	0
300	20240423	150300	1248941410	15980	15980	15980	15980	68
301	20240423	150200	1247854770	15960	15960	15960	15960	0
302	20240423	150100	1247854770	15960	15980	15980	15960	762
303	20240423	150000	1235678650	15980	15980	15990	15980	388
304	20240423	145900	1229478400	15980	15980	15980	15980	35
305	20240423	145800	1228919100	15980	15980	15980	15980	18
306	20240423	145700	1228631460	15980	15980	15980	15980	65
307	20240423	145600	1227592760	15990	15990	15990	15990	1
308	20240423	145500	1227576770	16010	16010	16010	16010	0
309	20240423	145400	1227576770	16010	16000	16010	15990	287
310	20240423	145300	1222983990	16000	16000	16000	16000	21
311	20240423	145200	1222647990	15970	15970	15970	15970	1
312	20240423	145100	1222632020	16020	15980	16020	15980	200
313	20240423	145000	1219430370	15970	15970	15970	15970	475
314	20240423	144900	1211844620	15960	15960	15960	15960	305
315	20240423	144800	1206976820	15960	15960	15960	15960	0
316	20240423	144700	1206976820	15960	15960	15960	15960	14
317	20240423	144600	1206753380	15960	15960	15960	15960	0
318	20240423	144500	1206753380	15960	15970	15970	15960	59
319	20240423	144400	1205811690	15970	15970	15970	15970	0
320	20240423	144300	1205811690	15970	15970	15970	15970	11
321	20240423	144200	1205636020	15970	15970	15970	15960	409
322	20240423	144100	1199104330	15970	15970	15970	15970	5
323	20240423	144000	1199024480	15960	15960	15960	15960	587
324	20240423	143900	1189655960	15960	15960	15960	15960	0
325	20240423	143800	1189655960	15960	15970	15970	15960	12
326	20240423	143700	1189464420	15970	15970	15970	15970	71
327	20240423	143600	1188330550	15970	15970	15970	15970	0
328	20240423	143500	1188330550	15970	15970	15970	15970	1
329	20240423	143400	1188314580	15960	15960	15960	15960	157
330	20240423	143300	1185808860	15960	15960	15960	15960	0
331	20240423	143200	1185808860	15960	15940	15960	15940	541
332	20240423	143100	1177179970	15940	15950	15950	15940	71
333	20240423	143000	1176047590	15950	15950	15950	15950	69
334	20240423	142900	1174947040	15950	15960	15970	15950	345
335	20240423	142800	1169440450	15960	15960	15960	15960	0
336	20240423	142700	1169440450	15960	15970	15970	15960	270
337	20240423	142600	1165129150	15960	15960	15960	15960	0
338	20240423	142500	1165129150	15960	15960	15960	15960	0
339	20240423	142400	1165129150	15960	15960	15960	15960	5
340	20240423	142300	1165049350	15970	15970	15970	15970	0
341	20240423	142200	1165049350	15970	15960	15970	15960	247
342	20240423	142100	1161105760	15950	15950	15950	15950	0
343	20240423	142000	1161105760	15950	15950	15950	15950	12
344	20240423	141900	1160914360	15950	15970	15970	15950	179
345	20240423	141800	1158055860	15960	15960	15960	15960	8
346	20240423	141700	1157928180	15960	15960	15960	15960	100
347	20240423	141600	1156332180	15970	15970	15970	15970	45
348	20240423	141500	1155613530	15970	15970	15970	15970	9
349	20240423	141400	1155469800	15960	15980	15980	15960	571
350	20240423	141300	1146347830	15980	15980	15980	15980	2
351	20240423	141200	1146315870	15980	15990	15990	15970	226
352	20240423	141100	1142703310	15980	15990	15990	15980	289
353	20240423	141000	1138082590	15980	15980	15980	15980	3
354	20240423	140900	1138034650	15980	15980	15980	15980	57
355	20240423	140800	1137123790	15980	16000	16000	15980	60
356	20240423	140700	1136164960	15990	15990	15990	15990	0
357	20240423	140600	1136164960	15990	15990	15990	15990	19
358	20240423	140500	1135861150	16000	16000	16000	15990	247
359	20240423	140400	1131909260	15990	15990	15990	15990	10
360	20240423	140300	1131749360	16000	16000	16000	16000	1
361	20240423	140200	1131733360	16000	15990	16000	15970	55
362	20240423	140100	1130854070	15970	16000	16000	15970	97
363	20240423	140000	1129302190	16000	15990	16000	15990	91
364	20240423	135900	1127846610	15980	15980	15980	15980	64
365	20240423	135800	1126823890	15980	15980	15980	15980	5
366	20240423	135700	1126743990	15990	15990	15990	15990	0
367	20240423	135600	1126743990	15990	15990	15990	15990	0
368	20240423	135500	1126743990	15990	15980	15990	15980	20
369	20240423	135400	1126424310	15980	15980	15980	15980	40
370	20240423	135300	1125785110	15980	15970	15980	15970	63
371	20240423	135200	1124778950	15960	15960	15960	15960	0
372	20240423	135100	1124778950	15960	15960	15960	15960	5
373	20240423	135000	1124699150	15980	15980	15980	15980	0
374	20240423	134900	1124699150	15980	15980	15980	15980	12
375	20240423	134800	1124507390	15970	15970	15970	15970	56
376	20240423	134700	1123613070	15970	15970	15970	15970	0
377	20240423	134600	1123613070	15970	15950	15970	15950	36
378	20240423	134500	1123038270	15990	15990	15990	15990	1
379	20240423	134400	1123022280	15990	15990	15990	15990	10
380	20240423	134300	1122862380	15950	15980	15980	15950	407
381	20240423	134200	1116362330	15950	15950	15970	15950	162
382	20240423	134100	1113777350	15950	15960	15960	15950	378
383	20240423	134000	1107744600	15980	15980	15980	15980	1
384	20240423	133900	1107728620	15980	15980	15980	15980	2
385	20240423	133800	1107696660	15980	15960	15980	15960	31
386	20240423	133700	1107201880	15960	15960	15960	15960	45
387	20240423	133600	1106483680	15960	15960	15960	15960	0
388	20240423	133500	1106483680	15960	15960	15960	15960	0
389	20240423	133400	1106483680	15960	15970	15990	15960	1012
390	20240423	133300	1090310870	15960	15960	15960	15960	0
391	20240423	133200	1090310870	15960	15960	15960	15960	68
392	20240423	133100	1089225590	15950	15950	15950	15950	9
393	20240423	133000	1089082040	15950	15970	15970	15950	12
394	20240423	132900	1088890600	15950	15950	15950	15950	0
395	20240423	132800	1088890600	15950	15970	15970	15950	4
396	20240423	132700	1088826740	15970	15970	15970	15970	7
397	20240423	132600	1088714950	15980	15980	15980	15980	0
398	20240423	132500	1088714950	15980	15980	15980	15980	4
399	20240423	132400	1088651030	15980	15980	15980	15980	1
400	20240423	132300	1088635050	15990	15990	15990	15990	0
401	20240423	132200	1088635050	15990	15990	15990	15990	0
402	20240423	132100	1088635050	15990	15990	15990	15990	10
403	20240423	132000	1088475150	15930	15940	15950	15930	686
404	20240423	131900	1077537480	15930	15930	15930	15930	0
405	20240423	131800	1077537480	15930	15930	15930	15930	1
406	20240423	131700	1077521550	15940	15940	15940	15940	1
407	20240423	131600	1077505610	15940	15940	15940	15940	26
408	20240423	131500	1077091170	15920	15990	15990	15920	1686
409	20240423	131400	1050188310	15990	15990	15990	15990	65
410	20240423	131300	1049148960	15990	15990	15990	15990	0
411	20240423	131200	1049148960	15990	15990	15990	15990	72
412	20240423	131100	1047997680	15990	15990	15990	15990	5
413	20240423	131000	1047917730	15980	15980	15980	15980	212
414	20240423	130900	1044529970	15970	15960	15970	15960	69
415	20240423	130800	1043428050	15970	15970	15970	15970	7
416	20240423	130700	1043316260	15960	15960	15960	15960	0
417	20240423	130600	1043316260	15960	15970	15970	15960	210
418	20240423	130500	1039962660	15960	15970	15970	15960	157
419	20240423	130400	1037455480	15970	15970	15980	15970	245
420	20240423	130300	1033540780	15980	15980	15980	15970	195
421	20240423	130200	1030424770	15970	15970	15970	15970	0
422	20240423	130100	1030424770	15970	15970	15970	15970	0
423	20240423	130000	1030424770	15970	15980	15980	15970	28
424	20240423	125900	1029977350	15980	15980	15980	15980	0
425	20240423	125800	1029977350	15980	16000	16000	15980	214
426	20240423	125700	1026553710	16000	15990	16000	15990	9
427	20240423	125600	1026409730	16000	16000	16000	16000	65
428	20240423	125500	1025369730	15970	15980	16000	15970	207
429	20240423	125400	1022059200	15980	16000	16000	15980	15
430	20240423	125300	1021819240	15990	15980	15990	15980	200
431	20240423	125200	1018621860	15970	15970	15970	15970	22
432	20240423	125100	1018270520	15970	15970	15970	15970	16
433	20240423	125000	1018015000	15970	15980	15990	15970	34
434	20240423	124900	1017471570	15970	15960	15970	15960	6
435	20240423	124800	1017375770	15950	15960	15970	15950	48
436	20240423	124700	1016609310	15960	15960	15960	15960	10
437	20240423	124600	1016449710	15950	15950	15950	15940	56
438	20240423	124500	1015556630	15960	15960	15960	15960	2
439	20240423	124400	1015524710	15960	15970	15970	15960	3
440	20240423	124300	1015476820	15970	15970	15970	15970	4
441	20240423	124200	1015412940	15930	15930	15930	15930	0
442	20240423	124100	1015412940	15930	15930	15930	15930	6
443	20240423	124000	1015317360	15930	15960	15960	15930	161
444	20240423	123900	1012749930	15960	15950	15960	15940	360
445	20240423	123800	1007008260	15950	15950	15950	15950	0
446	20240423	123700	1007008260	15950	15950	15950	15950	0
447	20240423	123600	1007008260	15950	15970	15970	15950	31
448	20240423	123500	1006513610	15970	15970	15970	15970	1
449	20240423	123400	1006497640	15980	15980	15980	15980	0
450	20240423	123300	1006497640	15980	15980	15980	15980	10
451	20240423	123200	1006337840	15940	15940	15940	15940	0
452	20240423	123100	1006337840	15940	15940	15940	15940	0
453	20240423	123000	1006337840	15940	15960	15970	15940	379
454	20240423	122900	1000289220	15950	15950	15950	15950	51
455	20240423	122800	999475770	15950	15940	15950	15940	17
456	20240423	122700	999204690	15940	15940	15940	15940	0
457	20240423	122600	999204690	15940	15940	15940	15940	3
458	20240423	122500	999156870	15940	15940	15940	15940	50
459	20240423	122400	998359870	15930	15920	15930	15920	125
460	20240423	122300	996368860	15910	15910	15910	15910	0
461	20240423	122200	996368860	15910	15910	15910	15910	6
462	20240423	122100	996273400	15900	15910	15920	15900	335
463	20240423	122000	990941900	15920	15920	15920	15920	5
464	20240423	121900	990862300	15910	15920	15920	15910	93
465	20240423	121800	989381790	15920	15910	15920	15910	76
466	20240423	121700	988172450	15900	15900	15900	15900	1
467	20240423	121600	988156550	15890	15890	15900	15890	389
468	20240423	121500	981974740	15890	15900	15900	15890	303
469	20240423	121400	977157210	15900	15910	15920	15900	140
470	20240423	121300	974928590	15910	15910	15910	15910	0
471	20240423	121200	974928590	15910	15910	15910	15910	3
472	20240423	121100	974880860	15900	15900	15900	15900	36
473	20240423	121000	974308460	15890	15910	15910	15890	150
474	20240423	120900	971922160	15900	15900	15900	15900	360
475	20240423	120800	966198160	15900	15900	15900	15900	10
476	20240423	120700	966039160	15910	15910	15910	15910	6
477	20240423	120600	965943700	15910	15910	15910	15900	247
478	20240423	120500	962014010	15910	15900	15910	15900	228
479	20240423	120400	958388800	15900	15910	15910	15900	676
480	20240423	120300	947636260	15920	15920	15920	15920	1
481	20240423	120200	947620340	15920	15920	15920	15920	0
482	20240423	120100	947620340	15920	15930	15930	15920	27
483	20240423	120000	947190300	15920	15920	15920	15920	0
484	20240423	115900	947190300	15920	15920	15920	15920	7
485	20240423	115800	947078860	15910	15910	15910	15910	0
486	20240423	115700	947078860	15910	15910	15910	15910	0
487	20240423	115600	947078860	15910	15940	15940	15910	480
488	20240423	115500	939436860	15940	15940	15940	15940	1
489	20240423	115400	939420920	15940	15930	15940	15930	134
490	20240423	115300	937285310	15930	15930	15930	15930	10
491	20240423	115200	937126010	15930	15940	15940	15930	170
492	20240423	115100	934416310	15920	15920	15920	15920	0
493	20240423	115000	934416310	15920	15920	15920	15920	0
494	20240423	114900	934416310	15920	15940	15940	15920	187
495	20240423	114800	931435920	15940	15940	15940	15940	13
496	20240423	114700	931228700	15930	15950	15950	15930	110
497	20240423	114600	929475380	15970	15980	15980	15970	305
498	20240423	114500	924603700	15980	15970	15980	15970	84
499	20240423	114400	923262050	15950	15950	15950	15950	11
500	20240423	114300	923086600	15940	15940	15940	15940	100
501	20240423	114200	921492600	15940	15940	15940	15940	38
502	20240423	114100	920886880	15930	15930	15930	15930	0
503	20240423	114000	920886880	15930	15950	16000	15930	417
504	20240423	113900	914226080	15950	15950	15950	15950	3
505	20240423	113800	914178230	15950	15960	15960	15950	101
506	20240423	113700	912566280	15950	15940	15950	15940	102
507	20240423	113600	910939850	15930	15920	15930	15920	258
508	20240423	113500	906832290	15910	15900	15910	15900	50
509	20240423	113400	906036870	15890	15910	15910	15890	153
510	20240423	113300	903604740	15910	15910	15910	15910	20
511	20240423	113200	903286540	15900	15900	15900	15900	49
512	20240423	113100	902507440	15900	15900	15900	15900	1
513	20240423	113000	902491540	15890	15900	15900	15890	76
514	20240423	112900	901283250	15900	15900	15900	15900	71
515	20240423	112800	900154350	15900	15910	15910	15900	282
516	20240423	112700	895669600	15910	15900	15910	15900	652
517	20240423	112600	885298540	15910	15910	15910	15910	30
518	20240423	112500	884821240	15910	15890	15910	15890	14
519	20240423	112400	884598600	15900	15900	15900	15900	50
520	20240423	112300	883803600	15900	15900	15900	15890	73
521	20240423	112200	882642990	15900	15900	15900	15900	31
522	20240423	112100	882150090	15890	15890	15890	15890	0
523	20240423	112000	882150090	15890	15920	15920	15890	362
524	20240423	111900	876394230	15920	15920	15920	15920	14
525	20240423	111800	876171350	15920	15920	15920	15920	0
526	20240423	111700	876171350	15920	15920	15920	15920	125
527	20240423	111600	874181350	15910	15910	15910	15910	0
528	20240423	111500	874181350	15910	15920	15920	15910	18
529	20240423	111400	873894930	15910	15910	15910	15910	0
530	20240423	111300	873894930	15910	15910	15910	15910	0
531	20240423	111200	873894930	15910	15900	15910	15900	276
532	20240423	111100	869503820	15890	15880	15890	15880	735
533	20240423	111000	857831720	15870	15880	15880	15870	2
534	20240423	110900	857799970	15870	15870	15870	15870	114
535	20240423	110800	855990790	15880	15880	15880	15860	312
536	20240423	110700	851038040	15880	15880	15880	15880	118
537	20240423	110600	849164200	15880	15880	15880	15880	69
538	20240423	110500	848068480	15870	15870	15870	15870	14
539	20240423	110400	847846300	15880	15880	15880	15880	5
540	20240423	110300	847766900	15880	15870	15880	15870	42
541	20240423	110200	847100350	15880	15880	15880	15880	2
542	20240423	110100	847068590	15880	15890	15890	15880	106
543	20240423	110000	845384300	15880	15880	15880	15880	78
544	20240423	105900	844145660	15880	15880	15880	15870	191
545	20240423	105800	841113070	15880	15890	15890	15880	328
546	20240423	105700	835903710	15890	15890	15890	15890	0
547	20240423	105600	835903710	15890	15890	15890	15890	14
548	20240423	105500	835681250	15890	15910	15910	15890	21
549	20240423	105400	835347540	15880	15890	15890	15880	72
550	20240423	105300	834204170	15880	15880	15880	15880	82
551	20240423	105200	832902010	15880	15880	15880	15880	113
552	20240423	105100	831107570	15880	15920	15930	15880	9091
553	20240423	105000	686464730	15930	15930	15930	15930	684
554	20240423	104900	675568610	15940	15940	15940	15940	0
555	20240423	104800	675568610	15940	15940	15940	15940	63
556	20240423	104700	674564390	15960	15960	15960	15960	20
557	20240423	104600	674245190	15960	15940	15960	15940	26
558	20240423	104500	673830610	15940	15940	15940	15940	2
559	20240423	104400	673798730	15940	15950	15960	15940	320
560	20240423	104300	668694930	15940	15940	15940	15940	10
561	20240423	104200	668535530	15930	15930	15930	15930	10
562	20240423	104100	668376230	15930	15930	15930	15930	303
563	20240423	104000	663549440	15920	15930	15930	15920	386
564	20240423	103900	657400650	15930	15930	15930	15930	742
565	20240423	103800	645580590	15940	15960	15960	15940	78
566	20240423	103700	644337070	15960	15990	15990	15930	1190
567	20240423	103600	625366740	15990	15990	15990	15990	6
568	20240423	103500	625270800	15930	15930	15930	15930	0
569	20240423	103400	625270800	15930	15980	15980	15930	4920
570	20240423	103300	546714790	15980	15980	15980	15980	261
571	20240423	103200	542544010	15980	15980	15980	15980	0
572	20240423	103100	542544010	15980	15980	15980	15980	12
573	20240423	103000	542352250	15980	15990	15990	15980	52
574	20240423	102900	541521280	15990	15990	15990	15990	10
575	20240423	102800	541361380	15970	15990	15990	15970	87
576	20240423	102700	539971480	15980	15970	15980	15970	14
577	20240423	102600	539747890	15970	15980	15980	15970	206
578	20240423	102500	536457850	15970	15970	15970	15970	0
579	20240423	102400	536457850	15970	15970	15970	15970	156
580	20240423	102300	533966530	15980	15980	15980	15970	124
581	20240423	102200	531985150	15970	15970	15980	15970	1223
582	20240423	102100	512442840	15970	15970	15970	15970	13
583	20240423	102000	512235230	15980	15980	15980	15980	12
584	20240423	101900	512043470	15970	15980	15980	15970	139
585	20240423	101800	509822860	15980	15980	15980	15980	38
586	20240423	101700	509215620	15980	15980	15980	15980	1001
587	20240423	101600	493219640	15980	15980	15980	15980	6
588	20240423	101500	493123760	15970	15970	15970	15970	10
589	20240423	101400	492964060	15970	16030	16030	15970	4897
590	20240423	101300	414635360	16030	16030	16030	16030	6
591	20240423	101200	414539180	16060	16060	16060	16060	0
592	20240423	101100	414539180	16060	16050	16060	16040	208
593	20240423	101000	411201510	16050	16050	16050	16050	16
594	20240423	100900	410944710	16060	16060	16060	16060	0
595	20240423	100800	410944710	16060	16060	16060	16060	1
596	20240423	100700	410928650	16050	16060	16060	16050	416
597	20240423	100600	404248000	16060	16060	16060	16060	1
598	20240423	100500	404231940	16040	16040	16060	16040	70
599	20240423	100400	403109120	16040	16040	16040	16040	0
600	20240423	100300	403109120	16040	16060	16060	16040	38
601	20240423	100200	402499580	16060	16030	16060	16030	709
602	20240423	100100	391117950	16020	16020	16020	16020	14
603	20240423	100000	390893670	16040	16040	16040	16040	1
604	20240423	095900	390877630	16020	16020	16020	16020	2
605	20240423	095800	390845590	16020	16050	16050	16020	569
606	20240423	095700	381720160	16040	16040	16040	16030	724
607	20240423	095600	370108800	16040	16050	16050	16040	34
608	20240423	095500	369563370	16060	16050	16060	16040	330
609	20240423	095400	364270100	16040	16040	16050	16040	80
610	20240423	095300	362986250	16050	16050	16060	16040	377
611	20240423	095200	356936950	16050	16040	16050	16040	86
612	20240423	095100	355556880	16040	16040	16040	16040	53
613	20240423	095000	354706760	16030	16030	16030	16030	65
614	20240423	094900	353664810	16030	16030	16030	16030	35
615	20240423	094800	353103760	16030	16020	16030	16020	187
616	20240423	094700	350106250	16020	16020	16020	16010	377
617	20240423	094600	344066860	16020	16010	16020	16010	241
618	20240423	094500	340206180	16000	16000	16030	16000	114
619	20240423	094400	338382040	16010	16010	16010	16010	40
620	20240423	094300	337741640	16010	16010	16010	16010	0
621	20240423	094200	337741640	16010	16010	16010	16010	11
622	20240423	094100	337565530	16000	16010	16010	16000	678
623	20240423	094000	326714530	16010	16010	16010	16000	50
624	20240423	093900	325914350	16000	16000	16000	16000	546
625	20240423	093800	317178350	15980	15950	15980	15950	863
626	20240423	093700	303397240	15950	15940	15950	15940	24
627	20240423	093600	303014640	15930	15930	15930	15920	74
628	20240423	093500	301836480	15930	15920	15970	15920	166
629	20240423	093400	299192730	15910	15980	15980	15910	3671
630	20240423	093300	240704450	15980	16010	16010	15980	325
631	20240423	093200	235504950	15990	16020	16020	15990	2383
632	20240423	093100	197365740	16060	16060	16060	16060	0
633	20240423	093000	197365740	16060	16060	16060	16060	70
634	20240423	092900	196241540	16070	16010	16070	16010	111
635	20240423	092800	194464190	16010	16070	16070	16010	580
636	20240423	092700	185170500	16020	16060	16060	16020	784
637	20240423	092600	172594130	16070	16070	16070	16070	11
638	20240423	092500	172417360	16050	16070	16070	16050	294
639	20240423	092400	167692880	16070	16070	16070	16070	0
640	20240423	092300	167692880	16070	16030	16070	16020	538
641	20240423	092200	159068620	16030	16040	16040	16030	28
642	20240423	092100	158619700	16030	16080	16080	16030	423
643	20240423	092000	151829990	16080	16080	16090	16080	37
644	20240423	091900	151234970	16080	16050	16080	16050	220
645	20240423	091800	147700320	16050	16050	16050	16040	131
646	20240423	091700	145598520	16040	16040	16040	16040	68
647	20240423	091600	144507800	16020	16060	16060	16020	242
648	20240423	091500	140621760	16020	16020	16020	16020	0
649	20240423	091400	140621760	16020	16010	16020	16000	1307
650	20240423	091300	119695220	16020	16030	16030	16010	819
651	20240423	091200	106570190	16030	16070	16070	16030	656
652	20240423	091100	96046920	16090	16120	16120	16090	582
653	20240423	091000	86676740	16120	16120	16120	16120	0
654	20240423	090900	86676740	16120	16140	16140	16120	13
655	20240423	090800	86467100	16120	16130	16140	16120	494
656	20240423	090700	78500200	16150	16160	16160	16150	227
657	20240423	090600	74833950	16120	16120	16120	16120	25
658	20240423	090500	74430950	16090	16090	16180	16090	1460
659	20240423	090400	50889040	16030	16040	16040	16030	126
660	20240423	090300	48868980	16040	16100	16100	16040	152
661	20240423	090200	46425760	16050	16030	16060	16030	29
662	20240423	090100	45960730	16110	16120	16120	16010	31
663	20240423	090000	45462210	16120	16000	16120	16000	2809