KissMeData/011760/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185700	563974480	16790	16790	16790	16790	696
3	20240423	185600	563974480	16790	16790	16790	16790	0
4	20240423	185500	563974480	16790	16790	16790	16790	0
5	20240423	185400	563974480	16790	16790	16790	16790	0
6	20240423	185300	563974480	16790	16790	16790	16790	0
7	20240423	185200	563974480	16790	16790	16790	16790	0
8	20240423	185100	563974480	16790	16790	16790	16790	0
9	20240423	185000	563974480	16790	16790	16790	16790	0
10	20240423	184900	563974480	16790	16790	16790	16790	0
11	20240423	184800	563974480	16790	16790	16790	16790	0
12	20240423	184700	563974480	16790	16790	16790	16790	0
13	20240423	184600	563974480	16790	16790	16790	16790	0
14	20240423	184500	563974480	16790	16790	16790	16790	0
15	20240423	184400	563974480	16790	16790	16790	16790	0
16	20240423	184300	563974480	16790	16790	16790	16790	0
17	20240423	184200	563974480	16790	16790	16790	16790	0
18	20240423	184100	563974480	16790	16790	16790	16790	0
19	20240423	184000	563974480	16790	16790	16790	16790	0
20	20240423	183900	563974480	16790	16790	16790	16790	0
21	20240423	183800	563974480	16790	16790	16790	16790	0
22	20240423	183700	563974480	16790	16790	16790	16790	0
23	20240423	183600	563974480	16790	16790	16790	16790	0
24	20240423	183500	563974480	16790	16790	16790	16790	0
25	20240423	183400	563974480	16790	16790	16790	16790	0
26	20240423	183300	563974480	16790	16790	16790	16790	0
27	20240423	183200	563974480	16790	16790	16790	16790	0
28	20240423	183100	563974480	16790	16790	16790	16790	0
29	20240423	183000	563974480	16790	16790	16790	16790	0
30	20240423	182900	563974480	16790	16790	16790	16790	0
31	20240423	182800	563974480	16790	16790	16790	16790	0
32	20240423	182700	563974480	16790	16790	16790	16790	696
33	20240423	182600	563974480	16790	16790	16790	16790	0
34	20240423	182500	563974480	16790	16790	16790	16790	0
35	20240423	182400	563974480	16790	16790	16790	16790	0
36	20240423	182300	563974480	16790	16790	16790	16790	0
37	20240423	182200	563974480	16790	16790	16790	16790	0
38	20240423	182100	563974480	16790	16790	16790	16790	0
39	20240423	182000	563974480	16790	16790	16790	16790	0
40	20240423	181900	563974480	16790	16790	16790	16790	0
41	20240423	181800	563974480	16790	16790	16790	16790	0
42	20240423	181700	563974480	16790	16790	16790	16790	0
43	20240423	181600	563974480	16790	16790	16790	16790	0
44	20240423	181500	563974480	16790	16790	16790	16790	0
45	20240423	181400	563974480	16790	16790	16790	16790	0
46	20240423	181300	563974480	16790	16790	16790	16790	0
47	20240423	181200	563974480	16790	16790	16790	16790	0
48	20240423	181100	563974480	16790	16790	16790	16790	0
49	20240423	181000	563974480	16790	16790	16790	16790	0
50	20240423	180900	563974480	16790	16790	16790	16790	0
51	20240423	180800	563974480	16790	16790	16790	16790	0
52	20240423	180700	563974480	16790	16790	16790	16790	0
53	20240423	180600	563974480	16790	16790	16790	16790	0
54	20240423	180500	563974480	16790	16790	16790	16790	0
55	20240423	180400	563974480	16790	16790	16790	16790	0
56	20240423	180300	563974480	16790	16790	16790	16790	0
57	20240423	180200	563974480	16790	16790	16790	16790	0
58	20240423	180100	563974480	16790	16790	16790	16790	0
59	20240423	180000	563974480	16790	16790	16790	16790	0
60	20240423	175900	563974480	16790	16790	16790	16790	0
61	20240423	175800	563974480	16790	16790	16790	16790	0
62	20240423	175700	563974480	16790	16790	16790	16790	696
63	20240423	175600	563974480	16790	16790	16790	16790	0
64	20240423	175500	563974480	16790	16790	16790	16790	0
65	20240423	175400	563974480	16790	16790	16790	16790	0
66	20240423	175300	563974480	16790	16790	16790	16790	0
67	20240423	175200	563974480	16790	16790	16790	16790	0
68	20240423	175100	563974480	16790	16790	16790	16790	0
69	20240423	175000	563974480	16790	16790	16790	16790	0
70	20240423	174900	563974480	16790	16790	16790	16790	0
71	20240423	174800	563974480	16790	16790	16790	16790	0
72	20240423	174700	563974480	16790	16790	16790	16790	0
73	20240423	174600	563974480	16790	16790	16790	16790	0
74	20240423	174500	563974480	16790	16790	16790	16790	0
75	20240423	174400	563974480	16790	16790	16790	16790	0
76	20240423	174300	563974480	16790	16790	16790	16790	0
77	20240423	174200	563974480	16790	16790	16790	16790	0
78	20240423	174100	563974480	16790	16790	16790	16790	0
79	20240423	174000	563974480	16790	16790	16790	16790	0
80	20240423	173900	563974480	16790	16790	16790	16790	0
81	20240423	173800	563974480	16790	16790	16790	16790	0
82	20240423	173700	563974480	16790	16790	16790	16790	0
83	20240423	173600	563974480	16790	16790	16790	16790	0
84	20240423	173500	563974480	16790	16790	16790	16790	0
85	20240423	173400	563974480	16790	16790	16790	16790	0
86	20240423	173300	563974480	16790	16790	16790	16790	0
87	20240423	173200	563974480	16790	16790	16790	16790	0
88	20240423	173100	563974480	16790	16790	16790	16790	0
89	20240423	173000	563974480	16790	16790	16790	16790	0
90	20240423	172900	563974480	16790	16790	16790	16790	0
91	20240423	172800	563974480	16790	16790	16790	16790	0
92	20240423	172700	563974480	16790	16790	16790	16790	696
93	20240423	172600	563974480	16790	16790	16790	16790	0
94	20240423	172500	563974480	16790	16790	16790	16790	0
95	20240423	172400	563974480	16790	16790	16790	16790	0
96	20240423	172300	563974480	16790	16790	16790	16790	0
97	20240423	172200	563974480	16790	16790	16790	16790	0
98	20240423	172100	563974480	16790	16790	16790	16790	0
99	20240423	172000	563974480	16790	16790	16790	16790	0
100	20240423	171900	563974480	16790	16790	16790	16790	0
101	20240423	171800	563974480	16790	16790	16790	16790	0
102	20240423	171700	563974480	16790	16790	16790	16790	0
103	20240423	171600	563974480	16790	16790	16790	16790	0
104	20240423	171500	563974480	16790	16790	16790	16790	0
105	20240423	171400	563974480	16790	16790	16790	16790	0
106	20240423	171300	563974480	16790	16790	16790	16790	0
107	20240423	171200	563974480	16790	16790	16790	16790	0
108	20240423	171100	563974480	16790	16790	16790	16790	0
109	20240423	171000	563974480	16790	16790	16790	16790	0
110	20240423	170900	563974480	16790	16790	16790	16790	0
111	20240423	170800	563974480	16790	16790	16790	16790	0
112	20240423	170700	563974480	16790	16790	16790	16790	0
113	20240423	170600	563974480	16790	16790	16790	16790	0
114	20240423	170500	563974480	16790	16790	16790	16790	0
115	20240423	170400	563974480	16790	16790	16790	16790	0
116	20240423	170300	563974480	16790	16790	16790	16790	0
117	20240423	170200	563974480	16790	16790	16790	16790	0
118	20240423	170100	563974480	16790	16790	16790	16790	0
119	20240423	170000	563974480	16790	16790	16790	16790	0
120	20240423	165900	563974480	16790	16790	16790	16790	0
121	20240423	165800	563974480	16790	16790	16790	16790	0
122	20240423	165700	563974480	16790	16790	16790	16790	696
123	20240423	165600	563974480	16790	16790	16790	16790	0
124	20240423	165500	563974480	16790	16790	16790	16790	0
125	20240423	165400	563974480	16790	16790	16790	16790	0
126	20240423	165300	563974480	16790	16790	16790	16790	0
127	20240423	165200	563974480	16790	16790	16790	16790	0
128	20240423	165100	563974480	16790	16790	16790	16790	0
129	20240423	165000	563974480	16790	16790	16790	16790	0
130	20240423	164900	563974480	16790	16790	16790	16790	0
131	20240423	164800	563974480	16790	16790	16790	16790	0
132	20240423	164700	563974480	16790	16790	16790	16790	0
133	20240423	164600	563974480	16790	16790	16790	16790	0
134	20240423	164500	563974480	16790	16790	16790	16790	0
135	20240423	164400	563974480	16790	16790	16790	16790	0
136	20240423	164300	563974480	16790	16790	16790	16790	0
137	20240423	164200	563974480	16790	16790	16790	16790	0
138	20240423	164100	563974480	16790	16790	16790	16790	0
139	20240423	164000	563974480	16790	16790	16790	16790	0
140	20240423	163900	563974480	16790	16790	16790	16790	0
141	20240423	163800	563974480	16790	16790	16790	16790	0
142	20240423	163700	563974480	16790	16790	16790	16790	0
143	20240423	163600	563974480	16790	16790	16790	16790	0
144	20240423	163500	563974480	16790	16790	16790	16790	0
145	20240423	163400	563974480	16790	16790	16790	16790	0
146	20240423	163300	563974480	16790	16790	16790	16790	0
147	20240423	163200	563974480	16790	16790	16790	16790	0
148	20240423	163100	563974480	16790	16790	16790	16790	0
149	20240423	163000	563974480	16790	16790	16790	16790	0
150	20240423	162900	563974480	16790	16790	16790	16790	0
151	20240423	162800	563974480	16790	16790	16790	16790	0
152	20240423	162700	563974480	16790	16790	16790	16790	696
153	20240423	162600	563974480	16790	16790	16790	16790	0
154	20240423	162500	563974480	16790	16790	16790	16790	0
155	20240423	162400	563974480	16790	16790	16790	16790	0
156	20240423	162300	563974480	16790	16790	16790	16790	0
157	20240423	162200	563974480	16790	16790	16790	16790	0
158	20240423	162100	563974480	16790	16790	16790	16790	0
159	20240423	162000	563974480	16790	16790	16790	16790	0
160	20240423	161900	563974480	16790	16790	16790	16790	0
161	20240423	161800	563974480	16790	16790	16790	16790	0
162	20240423	161700	563974480	16790	16790	16790	16790	0
163	20240423	161600	563974480	16790	16790	16790	16790	0
164	20240423	161500	563974480	16790	16790	16790	16790	0
165	20240423	161400	563974480	16790	16790	16790	16790	0
166	20240423	161300	563974480	16790	16790	16790	16790	0
167	20240423	161200	563974480	16790	16790	16790	16790	0
168	20240423	161100	563974480	16790	16790	16790	16790	0
169	20240423	161000	563974480	16790	16790	16790	16790	0
170	20240423	160900	563974480	16790	16790	16790	16790	0
171	20240423	160800	563974480	16790	16790	16790	16790	0
172	20240423	160700	563974480	16790	16790	16790	16790	0
173	20240423	160600	563974480	16790	16790	16790	16790	0
174	20240423	160500	563974480	16790	16790	16790	16790	0
175	20240423	160400	563974480	16790	16790	16790	16790	0
176	20240423	160300	563974480	16790	16790	16790	16790	0
177	20240423	160200	563974480	16790	16790	16790	16790	0
178	20240423	160100	563974480	16790	16790	16790	16790	0
179	20240423	160000	563974480	16790	16790	16790	16790	0
180	20240423	155900	563974480	16790	16790	16790	16790	0
181	20240423	155800	563974480	16790	16790	16790	16790	0
182	20240423	155700	563974480	16790	16790	16790	16790	696
183	20240423	155600	563974480	16790	16790	16790	16790	0
184	20240423	155500	563974480	16790	16790	16790	16790	0
185	20240423	155400	563974480	16790	16790	16790	16790	0
186	20240423	155300	563974480	16790	16790	16790	16790	0
187	20240423	155200	563974480	16790	16790	16790	16790	0
188	20240423	155100	563974480	16790	16790	16790	16790	0
189	20240423	155000	563974480	16790	16790	16790	16790	0
190	20240423	154900	563974480	16790	16790	16790	16790	0
191	20240423	154800	563974480	16790	16790	16790	16790	0
192	20240423	154700	563974480	16790	16790	16790	16790	0
193	20240423	154600	563974480	16790	16790	16790	16790	0
194	20240423	154500	563974480	16790	16790	16790	16790	0
195	20240423	154400	563974480	16790	16790	16790	16790	0
196	20240423	154300	563974480	16790	16790	16790	16790	0
197	20240423	154200	563974480	16790	16790	16790	16790	0
198	20240423	154100	563974480	16790	16790	16790	16790	0
199	20240423	154000	563974480	16790	16790	16790	16790	0
200	20240423	153900	563974480	16790	16790	16790	16790	0
201	20240423	153800	563974480	16790	16790	16790	16790	0
202	20240423	153700	563974480	16790	16790	16790	16790	0
203	20240423	153600	563974480	16790	16790	16790	16790	0
204	20240423	153500	563974480	16790	16790	16790	16790	0
205	20240423	153400	563974480	16790	16790	16790	16790	0
206	20240423	153300	563974480	16790	16790	16790	16790	0
207	20240423	153200	563974480	16790	16790	16790	16790	0
208	20240423	153100	563974480	16790	16790	16790	16790	0
209	20240423	153000	563974480	16790	16790	16790	16790	696
210	20240423	152900	552288640	16750	16750	16750	16750	0
211	20240423	152800	552288640	16750	16750	16750	16750	0
212	20240423	152700	552288640	16750	16750	16750	16750	0
213	20240423	152600	552288640	16750	16750	16750	16750	0
214	20240423	152500	552288640	16750	16750	16750	16750	0
215	20240423	152400	552288640	16750	16750	16750	16750	0
216	20240423	152300	552288640	16750	16750	16750	16750	0
217	20240423	152200	552288640	16750	16750	16750	16750	0
218	20240423	152100	552288640	16750	16750	16750	16750	0
219	20240423	152000	552288640	16750	16750	16750	16750	0
220	20240423	151900	552288640	16750	16750	16760	16750	93
221	20240423	151800	550730720	16750	16780	16780	16750	497
222	20240423	151700	542404770	16790	16780	16790	16780	86
223	20240423	151600	540961360	16780	16780	16780	16780	50
224	20240423	151500	540122360	16780	16780	16780	16780	29
225	20240423	151400	539635740	16810	16810	16810	16810	0
226	20240423	151300	539635740	16810	16780	16810	16780	12
227	20240423	151200	539434090	16780	16780	16780	16780	0
228	20240423	151100	539434090	16780	16800	16800	16780	178
229	20240423	151000	536445230	16790	16790	16790	16790	11
230	20240423	150900	536260540	16800	16790	16800	16790	364
231	20240423	150800	530148860	16790	16800	16800	16790	36
232	20240423	150700	529544250	16800	16800	16800	16800	49
233	20240423	150600	528721050	16790	16800	16800	16790	33
234	20240423	150500	528166750	16800	16800	16800	16800	30
235	20240423	150400	527662750	16800	16800	16800	16800	2
236	20240423	150300	527629150	16800	16800	16800	16800	0
237	20240423	150200	527629150	16800	16800	16800	16800	0
238	20240423	150100	527629150	16800	16800	16800	16800	0
239	20240423	150000	527629150	16800	16800	16800	16800	59
240	20240423	145900	526637950	16810	16810	16810	16810	200
241	20240423	145800	523275950	16810	16810	16810	16810	20
242	20240423	145700	522939750	16810	16810	16810	16810	484
243	20240423	145600	514803710	16800	16800	16800	16800	0
244	20240423	145500	514803710	16800	16800	16800	16800	27
245	20240423	145400	514350110	16800	16800	16800	16800	0
246	20240423	145300	514350110	16800	16800	16800	16800	0
247	20240423	145200	514350110	16800	16800	16800	16800	0
248	20240423	145100	514350110	16800	16780	16800	16780	387
249	20240423	145000	507849620	16780	16770	16780	16770	578
250	20240423	144900	498154820	16760	16760	16760	16760	0
251	20240423	144800	498154820	16760	16760	16760	16760	0
252	20240423	144700	498154820	16760	16750	16760	16750	522
253	20240423	144600	489407100	16750	16750	16750	16750	10
254	20240423	144500	489239600	16750	16750	16750	16750	118
255	20240423	144400	487263100	16750	16750	16750	16750	1
256	20240423	144300	487246350	16750	16750	16750	16750	1
257	20240423	144200	487229600	16760	16760	16760	16760	0
258	20240423	144100	487229600	16760	16760	16760	16760	19
259	20240423	144000	486911160	16760	16760	16760	16760	0
260	20240423	143900	486911160	16760	16760	16760	16760	1
261	20240423	143800	486894400	16750	16760	16760	16750	59
262	20240423	143700	485906090	16770	16770	16770	16770	0
263	20240423	143600	485906090	16770	16770	16770	16770	1
264	20240423	143500	485889320	16770	16770	16770	16770	0
265	20240423	143400	485889320	16770	16770	16770	16770	0
266	20240423	143300	485889320	16770	16770	16770	16770	0
267	20240423	143200	485889320	16770	16770	16770	16770	1
268	20240423	143100	485872550	16750	16750	16750	16750	0
269	20240423	143000	485872550	16750	16750	16750	16750	0
270	20240423	142900	485872550	16750	16750	16750	16750	0
271	20240423	142800	485872550	16750	16770	16780	16750	468
272	20240423	142700	478022640	16760	16760	16760	16760	0
273	20240423	142600	478022640	16760	16760	16760	16760	0
274	20240423	142500	478022640	16760	16760	16770	16760	11
275	20240423	142400	477838270	16750	16750	16750	16750	0
276	20240423	142300	477838270	16750	16750	16750	16750	0
277	20240423	142200	477838270	16750	16760	16760	16750	24
278	20240423	142100	477436190	16760	16760	16760	16760	0
279	20240423	142000	477436190	16760	16750	16760	16750	222
280	20240423	141900	473715780	16750	16750	16750	16750	0
281	20240423	141800	473715780	16750	16750	16750	16750	0
282	20240423	141700	473715780	16750	16750	16750	16750	0
283	20240423	141600	473715780	16750	16750	16750	16750	23
284	20240423	141500	473330530	16770	16770	16770	16770	51
285	20240423	141400	472475260	16770	16770	16770	16770	0
286	20240423	141300	472475260	16770	16770	16770	16770	52
287	20240423	141200	471603220	16770	16770	16770	16770	2
288	20240423	141100	471569680	16770	16780	16780	16770	34
289	20240423	141000	470999430	16790	16790	16790	16790	212
290	20240423	140900	467439950	16800	16800	16800	16800	0
291	20240423	140800	467439950	16800	16800	16800	16800	0
292	20240423	140700	467439950	16800	16790	16800	16790	7
293	20240423	140600	467322370	16780	16780	16780	16780	18
294	20240423	140500	467020330	16780	16780	16780	16780	60
295	20240423	140400	466013530	16790	16790	16790	16790	0
296	20240423	140300	466013530	16790	16790	16790	16790	60
297	20240423	140200	465006130	16790	16790	16790	16790	100
298	20240423	140100	463327130	16780	16780	16780	16780	25
299	20240423	140000	462907630	16790	16790	16790	16790	1
300	20240423	135900	462890840	16780	16780	16780	16780	0
301	20240423	135800	462890840	16780	16780	16780	16780	31
302	20240423	135700	462370660	16780	16780	16780	16780	10
303	20240423	135600	462202860	16800	16800	16800	16800	0
304	20240423	135500	462202860	16800	16780	16800	16780	3
305	20240423	135400	462152480	16800	16800	16800	16800	10
306	20240423	135300	461984480	16820	16820	16820	16820	0
307	20240423	135200	461984480	16820	16820	16820	16820	0
308	20240423	135100	461984480	16820	16820	16820	16820	0
309	20240423	135000	461984480	16820	16820	16820	16820	0
310	20240423	134900	461984480	16820	16820	16820	16820	0
311	20240423	134800	461984480	16820	16820	16820	16820	10
312	20240423	134700	461816280	16830	16810	16830	16770	131
313	20240423	134600	459613100	16830	16830	16830	16830	60
314	20240423	134500	458603300	16830	16830	16830	16830	2
315	20240423	134400	458569640	16830	16820	16840	16820	124
316	20240423	134300	456482750	16820	16810	16820	16810	144
317	20240423	134200	454060950	16800	16800	16800	16800	28
318	20240423	134100	453590550	16770	16800	16800	16770	8
319	20240423	134000	453456180	16800	16800	16800	16800	0
320	20240423	133900	453456180	16800	16800	16800	16800	1
321	20240423	133800	453439380	16810	16810	16810	16810	0
322	20240423	133700	453439380	16810	16800	16810	16800	354
323	20240423	133600	447489800	16800	16800	16800	16800	37
324	20240423	133500	446868200	16810	16810	16810	16810	0
325	20240423	133400	446868200	16810	16810	16810	16810	0
326	20240423	133300	446868200	16810	16810	16810	16800	719
327	20240423	133200	434781920	16810	16810	16810	16810	89
328	20240423	133100	433285830	16800	16800	16800	16800	0
329	20240423	133000	433285830	16800	16800	16800	16800	14
330	20240423	132900	433050630	16810	16810	16810	16810	0
331	20240423	132800	433050630	16810	16810	16810	16810	10
332	20240423	132700	432882530	16820	16800	16820	16800	25
333	20240423	132600	432462490	16820	16820	16820	16820	2
334	20240423	132500	432428850	16810	16800	16810	16800	19
335	20240423	132400	432109480	16800	16800	16800	16800	0
336	20240423	132300	432109480	16800	16800	16800	16800	29
337	20240423	132200	431622280	16800	16800	16800	16800	1
338	20240423	132100	431605480	16820	16800	16820	16800	235
339	20240423	132000	427653820	16800	16780	16810	16780	1233
340	20240423	131900	406936220	16770	16770	16770	16770	0
341	20240423	131800	406936220	16770	16750	16770	16750	307
342	20240423	131700	401789580	16750	16750	16750	16750	7
343	20240423	131600	401672330	16750	16750	16750	16750	139
344	20240423	131500	399344080	16750	16750	16750	16750	1
345	20240423	131400	399327330	16750	16750	16750	16750	12
346	20240423	131300	399126330	16760	16760	16760	16760	1
347	20240423	131200	399109570	16760	16760	16760	16760	0
348	20240423	131100	399109570	16760	16750	16760	16750	51
349	20240423	131000	398255310	16750	16750	16750	16750	500
350	20240423	130900	389880310	16740	16740	16740	16740	0
351	20240423	130800	389880310	16740	16750	16760	16740	71
352	20240423	130700	388691150	16760	16760	16760	16760	0
353	20240423	130600	388691150	16760	16760	16760	16760	0
354	20240423	130500	388691150	16760	16760	16760	16760	1
355	20240423	130400	388674390	16770	16770	16770	16770	0
356	20240423	130300	388674390	16770	16770	16770	16770	0
357	20240423	130200	388674390	16770	16770	16770	16770	0
358	20240423	130100	388674390	16770	16770	16770	16770	1
359	20240423	130000	388657620	16770	16750	16770	16750	450
360	20240423	125900	381112720	16740	16740	16740	16740	0
361	20240423	125800	381112720	16740	16740	16740	16740	0
362	20240423	125700	381112720	16740	16740	16740	16740	52
363	20240423	125600	380242240	16760	16750	16760	16750	29
364	20240423	125500	379756480	16750	16750	16750	16750	2
365	20240423	125400	379722980	16750	16750	16750	16750	0
366	20240423	125300	379722980	16750	16750	16750	16750	7
367	20240423	125200	379605730	16730	16730	16730	16730	34
368	20240423	125100	379036910	16730	16750	16750	16730	253
369	20240423	125000	374799390	16760	16760	16760	16760	40
370	20240423	124900	374128990	16760	16750	16760	16750	530
371	20240423	124800	365249330	16750	16750	16750	16750	0
372	20240423	124700	365249330	16750	16750	16750	16750	1
373	20240423	124600	365232580	16740	16740	16740	16740	0
374	20240423	124500	365232580	16740	16740	16740	16740	88
375	20240423	124400	363759460	16740	16740	16740	16740	0
376	20240423	124300	363759460	16740	16740	16740	16740	1
377	20240423	124200	363742720	16730	16740	16740	16730	159
378	20240423	124100	361082150	16750	16750	16750	16750	0
379	20240423	124000	361082150	16750	16750	16750	16750	0
380	20240423	123900	361082150	16750	16750	16750	16750	0
381	20240423	123800	361082150	16750	16750	16750	16750	0
382	20240423	123700	361082150	16750	16750	16750	16750	0
383	20240423	123600	361082150	16750	16750	16750	16750	0
384	20240423	123500	361082150	16750	16740	16750	16740	100
385	20240423	123400	359407450	16740	16740	16740	16740	0
386	20240423	123300	359407450	16740	16730	16740	16730	28
387	20240423	123200	358938990	16730	16730	16730	16730	0
388	20240423	123100	358938990	16730	16730	16730	16730	0
389	20240423	123000	358938990	16730	16720	16730	16720	33
390	20240423	122900	358387210	16720	16720	16720	16720	0
391	20240423	122800	358387210	16720	16710	16720	16700	220
392	20240423	122700	354711480	16700	16700	16700	16700	0
393	20240423	122600	354711480	16700	16700	16700	16700	8
394	20240423	122500	354577880	16700	16700	16700	16700	0
395	20240423	122400	354577880	16700	16700	16700	16700	100
396	20240423	122300	352907880	16710	16710	16710	16710	0
397	20240423	122200	352907880	16710	16710	16710	16710	10
398	20240423	122100	352740780	16710	16710	16710	16710	0
399	20240423	122000	352740780	16710	16710	16710	16710	139
400	20240423	121900	350418090	16710	16710	16710	16710	9
401	20240423	121800	350267700	16710	16710	16710	16710	0
402	20240423	121700	350267700	16710	16710	16710	16710	43
403	20240423	121600	349549170	16710	16710	16710	16710	100
404	20240423	121500	347878170	16710	16710	16710	16710	1
405	20240423	121400	347861460	16710	16730	16730	16710	105
406	20240423	121300	346106810	16730	16730	16730	16730	30
407	20240423	121200	345604910	16720	16720	16720	16720	0
408	20240423	121100	345604910	16720	16720	16720	16720	30
409	20240423	121000	345103310	16710	16720	16720	16710	64
410	20240423	120900	344033730	16720	16720	16720	16720	10
411	20240423	120800	343866530	16720	16720	16720	16720	2
412	20240423	120700	343833090	16730	16730	16730	16730	0
413	20240423	120600	343833090	16730	16730	16730	16730	0
414	20240423	120500	343833090	16730	16730	16730	16730	1
415	20240423	120400	343816360	16730	16730	16730	16730	1
416	20240423	120300	343799630	16730	16720	16730	16710	70
417	20240423	120200	342629310	16730	16720	16730	16720	49
418	20240423	120100	341810020	16720	16720	16720	16720	0
419	20240423	120000	341810020	16720	16720	16720	16720	1
420	20240423	115900	341793300	16710	16710	16710	16710	0
421	20240423	115800	341793300	16710	16710	16710	16710	0
422	20240423	115700	341793300	16710	16710	16710	16710	0
423	20240423	115600	341793300	16710	16710	16710	16710	22
424	20240423	115500	341425680	16710	16710	16710	16710	1
425	20240423	115400	341408970	16710	16710	16720	16710	100
426	20240423	115300	339737420	16710	16710	16710	16710	5
427	20240423	115200	339653870	16710	16710	16710	16710	1
428	20240423	115100	339637160	16710	16710	16710	16710	7
429	20240423	115000	339520190	16710	16710	16710	16710	0
430	20240423	114900	339520190	16710	16710	16710	16710	0
431	20240423	114800	339520190	16710	16710	16710	16710	0
432	20240423	114700	339520190	16710	16710	16710	16710	127
433	20240423	114600	337398020	16710	16710	16710	16710	1
434	20240423	114500	337381310	16710	16710	16710	16710	0
435	20240423	114400	337381310	16710	16710	16710	16710	66
436	20240423	114300	336278450	16700	16700	16700	16700	0
437	20240423	114200	336278450	16700	16700	16700	16700	0
438	20240423	114100	336278450	16700	16700	16700	16700	0
439	20240423	114000	336278450	16700	16740	16740	16700	8
440	20240423	113900	336144640	16740	16740	16740	16740	1
441	20240423	113800	336127900	16750	16750	16750	16750	465
442	20240423	113700	328339150	16760	16760	16760	16760	5
443	20240423	113600	328255350	16760	16750	16760	16750	30
444	20240423	113500	327752560	16750	16750	16760	16750	38
445	20240423	113400	327116030	16740	16740	16740	16740	4
446	20240423	113300	327049070	16740	16720	16740	16720	249
447	20240423	113200	322883380	16710	16710	16710	16710	18
448	20240423	113100	322582600	16690	16690	16690	16690	0
449	20240423	113000	322582600	16690	16690	16690	16690	25
450	20240423	112900	322165350	16690	16710	16710	16690	56
451	20240423	112800	321230410	16720	16720	16720	16720	7
452	20240423	112700	321113370	16710	16710	16710	16710	0
453	20240423	112600	321113370	16710	16700	16710	16700	139
454	20240423	112500	318791910	16720	16720	16720	16720	20
455	20240423	112400	318457510	16720	16720	16720	16720	0
456	20240423	112300	318457510	16720	16720	16720	16720	38
457	20240423	112200	317822150	16720	16720	16730	16720	69
458	20240423	112100	316667880	16720	16720	16720	16720	18
459	20240423	112000	316366920	16720	16720	16720	16720	179
460	20240423	111900	313374040	16720	16720	16720	16720	0
461	20240423	111800	313374040	16720	16720	16720	16720	11
462	20240423	111700	313190120	16730	16710	16730	16710	26
463	20240423	111600	312755530	16730	16730	16730	16730	0
464	20240423	111500	312755530	16730	16730	16730	16730	2
465	20240423	111400	312722070	16720	16720	16720	16720	0
466	20240423	111300	312722070	16720	16720	16720	16720	101
467	20240423	111200	311033350	16720	16720	16720	16720	2
468	20240423	111100	310999910	16700	16700	16700	16700	0
469	20240423	111000	310999910	16700	16690	16720	16690	60
470	20240423	110900	309997840	16720	16690	16720	16690	129
471	20240423	110800	307842830	16680	16680	16680	16680	0
472	20240423	110700	307842830	16680	16680	16680	16680	36
473	20240423	110600	307242350	16660	16660	16660	16660	10
474	20240423	110500	307075750	16680	16670	16680	16670	16
475	20240423	110400	306809010	16650	16660	16660	16650	50
476	20240423	110300	305976040	16660	16660	16660	16660	0
477	20240423	110200	305976040	16660	16660	16660	16660	33
478	20240423	110100	305426260	16660	16660	16660	16660	404
479	20240423	110000	298695620	16650	16650	16650	16650	0
480	20240423	105900	298695620	16650	16640	16650	16640	53
481	20240423	105800	297813530	16630	16630	16630	16630	17
482	20240423	105700	297530820	16630	16630	16630	16630	0
483	20240423	105600	297530820	16630	16650	16650	16630	483
484	20240423	105500	289490350	16650	16660	16660	16650	506
485	20240423	105400	281060890	16660	16660	16660	16660	0
486	20240423	105300	281060890	16660	16660	16660	16660	3
487	20240423	105200	281010910	16660	16660	16660	16660	60
488	20240423	105100	280011310	16670	16670	16670	16670	179
489	20240423	105000	277027380	16670	16670	16670	16670	50
490	20240423	104900	276193880	16670	16670	16670	16670	53
491	20240423	104800	275310370	16690	16680	16690	16680	4
492	20240423	104700	275243620	16680	16680	16680	16680	74
493	20240423	104600	274009300	16690	16690	16690	16690	3
494	20240423	104500	273959230	16690	16690	16690	16690	0
495	20240423	104400	273959230	16690	16680	16690	16680	90
496	20240423	104300	272457600	16680	16680	16680	16680	0
497	20240423	104200	272457600	16680	16680	16680	16680	0
498	20240423	104100	272457600	16680	16680	16680	16680	228
499	20240423	104000	268654560	16670	16660	16670	16660	72
500	20240423	103900	267454500	16660	16660	16660	16660	12
501	20240423	103800	267254580	16660	16660	16660	16660	0
502	20240423	103700	267254580	16660	16660	16660	16660	0
503	20240423	103600	267254580	16660	16660	16670	16660	10
504	20240423	103500	267087940	16680	16680	16680	16680	1
505	20240423	103400	267071260	16660	16660	16660	16660	19
506	20240423	103300	266754720	16680	16670	16680	16670	123
507	20240423	103200	264703370	16660	16660	16660	16660	0
508	20240423	103100	264703370	16660	16670	16670	16660	39
509	20240423	103000	264053350	16670	16670	16670	16670	0
510	20240423	102900	264053350	16670	16670	16670	16670	0
511	20240423	102800	264053350	16670	16700	16700	16670	23
512	20240423	102700	263669680	16700	16700	16700	16700	0
513	20240423	102600	263669680	16700	16700	16700	16700	0
514	20240423	102500	263669680	16700	16700	16700	16700	19
515	20240423	102400	263352380	16710	16700	16710	16700	37
516	20240423	102300	262734160	16700	16700	16700	16700	9
517	20240423	102200	262583860	16700	16710	16710	16700	48
518	20240423	102100	261781990	16700	16700	16700	16700	0
519	20240423	102000	261781990	16700	16700	16700	16700	65
520	20240423	101900	260696490	16680	16680	16680	16680	3
521	20240423	101800	260646450	16700	16700	16700	16700	45
522	20240423	101700	259894950	16700	16690	16700	16690	25
523	20240423	101600	259477490	16680	16670	16680	16670	231
524	20240423	101500	255626420	16670	16670	16670	16670	0
525	20240423	101400	255626420	16670	16670	16670	16670	0
526	20240423	101300	255626420	16670	16660	16670	16660	29
527	20240423	101200	255143030	16650	16650	16650	16650	48
528	20240423	101100	254343830	16630	16630	16630	16630	0
529	20240423	101000	254343830	16630	16630	16630	16630	181
530	20240423	100900	251333800	16630	16640	16640	16630	25
531	20240423	100800	250918040	16640	16640	16640	16640	35
532	20240423	100700	250335640	16640	16620	16640	16620	17
533	20240423	100600	250052980	16590	16590	16590	16590	32
534	20240423	100500	249522100	16620	16610	16620	16590	1180
535	20240423	100400	229935410	16610	16610	16610	16610	29
536	20240423	100300	229453720	16640	16630	16640	16600	3211
537	20240423	100200	176136950	16630	16650	16660	16630	537
538	20240423	100100	167205490	16660	16660	16660	16660	1
539	20240423	100000	167188830	16650	16650	16650	16650	0
540	20240423	095900	167188830	16650	16670	16670	16650	25
541	20240423	095800	166772450	16670	16670	16670	16670	3
542	20240423	095700	166722440	16660	16660	16660	16660	6
543	20240423	095600	166622480	16650	16650	16650	16650	16
544	20240423	095500	166356080	16680	16680	16680	16680	0
545	20240423	095400	166356080	16680	16680	16680	16680	0
546	20240423	095300	166356080	16680	16680	16680	16680	0
547	20240423	095200	166356080	16680	16670	16680	16670	174
548	20240423	095100	163455450	16660	16660	16660	16660	14
549	20240423	095000	163222210	16660	16660	16660	16660	30
550	20240423	094900	162722410	16640	16660	16660	16640	21
551	20240423	094800	162372940	16650	16650	16650	16650	1
552	20240423	094700	162356290	16650	16650	16670	16650	3
553	20240423	094600	162306320	16650	16660	16660	16650	33
554	20240423	094500	161756830	16660	16660	16660	16660	6
555	20240423	094400	161656870	16660	16650	16660	16650	39
556	20240423	094300	161007270	16650	16650	16650	16650	82
557	20240423	094200	159641970	16660	16660	16660	16660	473
558	20240423	094100	151761790	16660	16670	16670	16660	649
559	20240423	094000	140943260	16670	16670	16690	16670	56
560	20240423	093900	140009640	16680	16690	16690	16680	2
561	20240423	093800	139976270	16680	16680	16680	16680	3
562	20240423	093700	139926230	16690	16690	16690	16690	0
563	20240423	093600	139926230	16690	16670	16690	16670	14
564	20240423	093500	139692640	16670	16670	16670	16670	1
565	20240423	093400	139675970	16670	16700	16700	16670	47
566	20240423	093300	138891460	16700	16700	16700	16700	602
567	20240423	093200	128838060	16730	16730	16730	16730	0
568	20240423	093100	128838060	16730	16680	16730	16680	51
569	20240423	093000	127986280	16720	16670	16720	16670	260
570	20240423	092900	123641340	16670	16670	16670	16670	57
571	20240423	092800	122691150	16670	16670	16670	16670	17
572	20240423	092700	122407760	16720	16720	16720	16720	0
573	20240423	092600	122407760	16720	16680	16720	16680	199
574	20240423	092500	119088360	16680	16680	16680	16680	100
575	20240423	092400	117420360	16770	16770	16770	16770	2
576	20240423	092300	117386820	16770	16720	16770	16720	1000
577	20240423	092200	100626680	16650	16680	16700	16650	1007
578	20240423	092100	83842480	16700	16660	16700	16660	47
579	20240423	092000	83057620	16660	16690	16700	16660	503
580	20240423	091900	74659210	16660	16660	16660	16660	11
581	20240423	091800	74475950	16690	16680	16690	16680	61
582	20240423	091700	73458150	16680	16680	16680	16680	127
583	20240423	091600	71339790	16650	16650	16650	16650	0
584	20240423	091500	71339790	16650	16630	16650	16630	90
585	20240423	091400	69841310	16610	16610	16610	16610	1
586	20240423	091300	69824700	16600	16610	16610	16600	100
587	20240423	091200	68164690	16600	16600	16600	16600	10
588	20240423	091100	67998690	16600	16600	16600	16600	119
589	20240423	091000	66023290	16660	16610	16660	16600	349
590	20240423	090900	60224070	16610	16620	16620	16610	26
591	20240423	090800	59792180	16650	16650	16650	16650	0
592	20240423	090700	59792180	16650	16650	16650	16650	0
593	20240423	090600	59792180	16650	16690	16690	16650	52
594	20240423	090500	58925900	16690	16650	16690	16650	692
595	20240423	090400	47385420	16650	16620	16650	16620	785
596	20240423	090300	34324820	16630	16630	16630	16630	1272
597	20240423	090200	13171460	16560	16560	16560	16560	42
598	20240423	090100	12475940	16550	16570	16570	16550	346
599	20240423	090000	6748840	16580	16580	16670	16580	399