KissMeData/085660/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195700	2646017380	17180	17180	17180	17180	2133
3	20240423	195600	2646017380	17180	17180	17180	17180	0
4	20240423	195500	2646017380	17180	17180	17180	17180	0
5	20240423	195400	2646017380	17180	17180	17180	17180	0
6	20240423	195300	2646017380	17180	17180	17180	17180	0
7	20240423	195200	2646017380	17180	17180	17180	17180	0
8	20240423	195100	2646017380	17180	17180	17180	17180	0
9	20240423	195000	2646017380	17180	17180	17180	17180	0
10	20240423	194900	2646017380	17180	17180	17180	17180	0
11	20240423	194800	2646017380	17180	17180	17180	17180	0
12	20240423	194700	2646017380	17180	17180	17180	17180	0
13	20240423	194600	2646017380	17180	17180	17180	17180	0
14	20240423	194500	2646017380	17180	17180	17180	17180	0
15	20240423	194400	2646017380	17180	17180	17180	17180	0
16	20240423	194300	2646017380	17180	17180	17180	17180	0
17	20240423	194200	2646017380	17180	17180	17180	17180	0
18	20240423	194100	2646017380	17180	17180	17180	17180	0
19	20240423	194000	2646017380	17180	17180	17180	17180	0
20	20240423	193900	2646017380	17180	17180	17180	17180	0
21	20240423	193800	2646017380	17180	17180	17180	17180	0
22	20240423	193700	2646017380	17180	17180	17180	17180	0
23	20240423	193600	2646017380	17180	17180	17180	17180	0
24	20240423	193500	2646017380	17180	17180	17180	17180	0
25	20240423	193400	2646017380	17180	17180	17180	17180	0
26	20240423	193300	2646017380	17180	17180	17180	17180	0
27	20240423	193200	2646017380	17180	17180	17180	17180	0
28	20240423	193100	2646017380	17180	17180	17180	17180	0
29	20240423	193000	2646017380	17180	17180	17180	17180	0
30	20240423	192900	2646017380	17180	17180	17180	17180	0
31	20240423	192800	2646017380	17180	17180	17180	17180	0
32	20240423	192700	2646017380	17180	17180	17180	17180	2133
33	20240423	192600	2646017380	17180	17180	17180	17180	0
34	20240423	192500	2646017380	17180	17180	17180	17180	0
35	20240423	192400	2646017380	17180	17180	17180	17180	0
36	20240423	192300	2646017380	17180	17180	17180	17180	0
37	20240423	192200	2646017380	17180	17180	17180	17180	0
38	20240423	192100	2646017380	17180	17180	17180	17180	0
39	20240423	192000	2646017380	17180	17180	17180	17180	0
40	20240423	191900	2646017380	17180	17180	17180	17180	0
41	20240423	191800	2646017380	17180	17180	17180	17180	0
42	20240423	191700	2646017380	17180	17180	17180	17180	0
43	20240423	191600	2646017380	17180	17180	17180	17180	0
44	20240423	191500	2646017380	17180	17180	17180	17180	0
45	20240423	191400	2646017380	17180	17180	17180	17180	0
46	20240423	191300	2646017380	17180	17180	17180	17180	0
47	20240423	191200	2646017380	17180	17180	17180	17180	0
48	20240423	191100	2646017380	17180	17180	17180	17180	0
49	20240423	191000	2646017380	17180	17180	17180	17180	0
50	20240423	190900	2646017380	17180	17180	17180	17180	0
51	20240423	190800	2646017380	17180	17180	17180	17180	0
52	20240423	190700	2646017380	17180	17180	17180	17180	0
53	20240423	190600	2646017380	17180	17180	17180	17180	0
54	20240423	190500	2646017380	17180	17180	17180	17180	0
55	20240423	190400	2646017380	17180	17180	17180	17180	0
56	20240423	190300	2646017380	17180	17180	17180	17180	0
57	20240423	190200	2646017380	17180	17180	17180	17180	0
58	20240423	190100	2646017380	17180	17180	17180	17180	0
59	20240423	190000	2646017380	17180	17180	17180	17180	0
60	20240423	185900	2646017380	17180	17180	17180	17180	0
61	20240423	185800	2646017380	17180	17180	17180	17180	0
62	20240423	185700	2646017380	17180	17180	17180	17180	2133
63	20240423	185600	2646017380	17180	17180	17180	17180	0
64	20240423	185500	2646017380	17180	17180	17180	17180	0
65	20240423	185400	2646017380	17180	17180	17180	17180	0
66	20240423	185300	2646017380	17180	17180	17180	17180	0
67	20240423	185200	2646017380	17180	17180	17180	17180	0
68	20240423	185100	2646017380	17180	17180	17180	17180	0
69	20240423	185000	2646017380	17180	17180	17180	17180	0
70	20240423	184900	2646017380	17180	17180	17180	17180	0
71	20240423	184800	2646017380	17180	17180	17180	17180	0
72	20240423	184700	2646017380	17180	17180	17180	17180	0
73	20240423	184600	2646017380	17180	17180	17180	17180	0
74	20240423	184500	2646017380	17180	17180	17180	17180	0
75	20240423	184400	2646017380	17180	17180	17180	17180	0
76	20240423	184300	2646017380	17180	17180	17180	17180	0
77	20240423	184200	2646017380	17180	17180	17180	17180	0
78	20240423	184100	2646017380	17180	17180	17180	17180	0
79	20240423	184000	2646017380	17180	17180	17180	17180	0
80	20240423	183900	2646017380	17180	17180	17180	17180	0
81	20240423	183800	2646017380	17180	17180	17180	17180	0
82	20240423	183700	2646017380	17180	17180	17180	17180	0
83	20240423	183600	2646017380	17180	17180	17180	17180	0
84	20240423	183500	2646017380	17180	17180	17180	17180	0
85	20240423	183400	2646017380	17180	17180	17180	17180	0
86	20240423	183300	2646017380	17180	17180	17180	17180	0
87	20240423	183200	2646017380	17180	17180	17180	17180	0
88	20240423	183100	2646017380	17180	17180	17180	17180	0
89	20240423	183000	2646017380	17180	17180	17180	17180	0
90	20240423	182900	2646017380	17180	17180	17180	17180	0
91	20240423	182800	2646017380	17180	17180	17180	17180	0
92	20240423	182700	2646017380	17180	17180	17180	17180	2133
93	20240423	182600	2646017380	17180	17180	17180	17180	0
94	20240423	182500	2646017380	17180	17180	17180	17180	0
95	20240423	182400	2646017380	17180	17180	17180	17180	0
96	20240423	182300	2646017380	17180	17180	17180	17180	0
97	20240423	182200	2646017380	17180	17180	17180	17180	0
98	20240423	182100	2646017380	17180	17180	17180	17180	0
99	20240423	182000	2646017380	17180	17180	17180	17180	0
100	20240423	181900	2646017380	17180	17180	17180	17180	0
101	20240423	181800	2646017380	17180	17180	17180	17180	0
102	20240423	181700	2646017380	17180	17180	17180	17180	0
103	20240423	181600	2646017380	17180	17180	17180	17180	0
104	20240423	181500	2646017380	17180	17180	17180	17180	0
105	20240423	181400	2646017380	17180	17180	17180	17180	0
106	20240423	181300	2646017380	17180	17180	17180	17180	0
107	20240423	181200	2646017380	17180	17180	17180	17180	0
108	20240423	181100	2646017380	17180	17180	17180	17180	0
109	20240423	181000	2646017380	17180	17180	17180	17180	0
110	20240423	180900	2646017380	17180	17180	17180	17180	0
111	20240423	180800	2646017380	17180	17180	17180	17180	0
112	20240423	180700	2646017380	17180	17180	17180	17180	0
113	20240423	180600	2646017380	17180	17180	17180	17180	0
114	20240423	180500	2646017380	17180	17180	17180	17180	0
115	20240423	180400	2646017380	17180	17180	17180	17180	0
116	20240423	180300	2646017380	17180	17180	17180	17180	0
117	20240423	180200	2646017380	17180	17180	17180	17180	0
118	20240423	180100	2646017380	17180	17180	17180	17180	0
119	20240423	180000	2646017380	17180	17180	17180	17180	0
120	20240423	175900	2646017380	17180	17180	17180	17180	0
121	20240423	175800	2646017380	17180	17180	17180	17180	0
122	20240423	175700	2646017380	17180	17180	17180	17180	2133
123	20240423	175600	2646017380	17180	17180	17180	17180	0
124	20240423	175500	2646017380	17180	17180	17180	17180	0
125	20240423	175400	2646017380	17180	17180	17180	17180	0
126	20240423	175300	2646017380	17180	17180	17180	17180	0
127	20240423	175200	2646017380	17180	17180	17180	17180	0
128	20240423	175100	2646017380	17180	17180	17180	17180	0
129	20240423	175000	2646017380	17180	17180	17180	17180	0
130	20240423	174900	2646017380	17180	17180	17180	17180	0
131	20240423	174800	2646017380	17180	17180	17180	17180	0
132	20240423	174700	2646017380	17180	17180	17180	17180	0
133	20240423	174600	2646017380	17180	17180	17180	17180	0
134	20240423	174500	2646017380	17180	17180	17180	17180	0
135	20240423	174400	2646017380	17180	17180	17180	17180	0
136	20240423	174300	2646017380	17180	17180	17180	17180	0
137	20240423	174200	2646017380	17180	17180	17180	17180	0
138	20240423	174100	2646017380	17180	17180	17180	17180	0
139	20240423	174000	2646017380	17180	17180	17180	17180	0
140	20240423	173900	2646017380	17180	17180	17180	17180	0
141	20240423	173800	2646017380	17180	17180	17180	17180	0
142	20240423	173700	2646017380	17180	17180	17180	17180	0
143	20240423	173600	2646017380	17180	17180	17180	17180	0
144	20240423	173500	2646017380	17180	17180	17180	17180	0
145	20240423	173400	2646017380	17180	17180	17180	17180	0
146	20240423	173300	2646017380	17180	17180	17180	17180	0
147	20240423	173200	2646017380	17180	17180	17180	17180	0
148	20240423	173100	2646017380	17180	17180	17180	17180	0
149	20240423	173000	2646017380	17180	17180	17180	17180	0
150	20240423	172900	2646017380	17180	17180	17180	17180	0
151	20240423	172800	2646017380	17180	17180	17180	17180	0
152	20240423	172700	2646017380	17180	17180	17180	17180	2133
153	20240423	172600	2646017380	17180	17180	17180	17180	0
154	20240423	172500	2646017380	17180	17180	17180	17180	0
155	20240423	172400	2646017380	17180	17180	17180	17180	0
156	20240423	172300	2646017380	17180	17180	17180	17180	0
157	20240423	172200	2646017380	17180	17180	17180	17180	0
158	20240423	172100	2646017380	17180	17180	17180	17180	0
159	20240423	172000	2646017380	17180	17180	17180	17180	0
160	20240423	171900	2646017380	17180	17180	17180	17180	0
161	20240423	171800	2646017380	17180	17180	17180	17180	0
162	20240423	171700	2646017380	17180	17180	17180	17180	0
163	20240423	171600	2646017380	17180	17180	17180	17180	0
164	20240423	171500	2646017380	17180	17180	17180	17180	0
165	20240423	171400	2646017380	17180	17180	17180	17180	0
166	20240423	171300	2646017380	17180	17180	17180	17180	0
167	20240423	171200	2646017380	17180	17180	17180	17180	0
168	20240423	171100	2646017380	17180	17180	17180	17180	0
169	20240423	171000	2646017380	17180	17180	17180	17180	0
170	20240423	170900	2646017380	17180	17180	17180	17180	0
171	20240423	170800	2646017380	17180	17180	17180	17180	0
172	20240423	170700	2646017380	17180	17180	17180	17180	0
173	20240423	170600	2646017380	17180	17180	17180	17180	0
174	20240423	170500	2646017380	17180	17180	17180	17180	0
175	20240423	170400	2646017380	17180	17180	17180	17180	0
176	20240423	170300	2646017380	17180	17180	17180	17180	0
177	20240423	170200	2646017380	17180	17180	17180	17180	0
178	20240423	170100	2646017380	17180	17180	17180	17180	0
179	20240423	170000	2646017380	17180	17180	17180	17180	0
180	20240423	165900	2646017380	17180	17180	17180	17180	0
181	20240423	165800	2646017380	17180	17180	17180	17180	0
182	20240423	165700	2646017380	17180	17180	17180	17180	2133
183	20240423	165600	2646017380	17180	17180	17180	17180	0
184	20240423	165500	2646017380	17180	17180	17180	17180	0
185	20240423	165400	2646017380	17180	17180	17180	17180	0
186	20240423	165300	2646017380	17180	17180	17180	17180	0
187	20240423	165200	2646017380	17180	17180	17180	17180	0
188	20240423	165100	2646017380	17180	17180	17180	17180	0
189	20240423	165000	2646017380	17180	17180	17180	17180	0
190	20240423	164900	2646017380	17180	17180	17180	17180	0
191	20240423	164800	2646017380	17180	17180	17180	17180	0
192	20240423	164700	2646017380	17180	17180	17180	17180	0
193	20240423	164600	2646017380	17180	17180	17180	17180	0
194	20240423	164500	2646017380	17180	17180	17180	17180	0
195	20240423	164400	2646017380	17180	17180	17180	17180	0
196	20240423	164300	2646017380	17180	17180	17180	17180	0
197	20240423	164200	2646017380	17180	17180	17180	17180	0
198	20240423	164100	2646017380	17180	17180	17180	17180	0
199	20240423	164000	2646017380	17180	17180	17180	17180	0
200	20240423	163900	2646017380	17180	17180	17180	17180	0
201	20240423	163800	2646017380	17180	17180	17180	17180	0
202	20240423	163700	2646017380	17180	17180	17180	17180	0
203	20240423	163600	2646017380	17180	17180	17180	17180	0
204	20240423	163500	2646017380	17180	17180	17180	17180	0
205	20240423	163400	2646017380	17180	17180	17180	17180	0
206	20240423	163300	2646017380	17180	17180	17180	17180	0
207	20240423	163200	2646017380	17180	17180	17180	17180	0
208	20240423	163100	2646017380	17180	17180	17180	17180	0
209	20240423	163000	2646017380	17180	17180	17180	17180	0
210	20240423	162900	2646017380	17180	17180	17180	17180	0
211	20240423	162800	2646017380	17180	17180	17180	17180	0
212	20240423	162700	2646017380	17180	17180	17180	17180	2133
213	20240423	162600	2646017380	17180	17180	17180	17180	0
214	20240423	162500	2646017380	17180	17180	17180	17180	0
215	20240423	162400	2646017380	17180	17180	17180	17180	0
216	20240423	162300	2646017380	17180	17180	17180	17180	0
217	20240423	162200	2646017380	17180	17180	17180	17180	0
218	20240423	162100	2646017380	17180	17180	17180	17180	0
219	20240423	162000	2646017380	17180	17180	17180	17180	0
220	20240423	161900	2646017380	17180	17180	17180	17180	0
221	20240423	161800	2646017380	17180	17180	17180	17180	0
222	20240423	161700	2646017380	17180	17180	17180	17180	0
223	20240423	161600	2646017380	17180	17180	17180	17180	0
224	20240423	161500	2646017380	17180	17180	17180	17180	0
225	20240423	161400	2646017380	17180	17180	17180	17180	0
226	20240423	161300	2646017380	17180	17180	17180	17180	0
227	20240423	161200	2646017380	17180	17180	17180	17180	0
228	20240423	161100	2646017380	17180	17180	17180	17180	0
229	20240423	161000	2646017380	17180	17180	17180	17180	0
230	20240423	160900	2646017380	17180	17180	17180	17180	0
231	20240423	160800	2646017380	17180	17180	17180	17180	0
232	20240423	160700	2646017380	17180	17180	17180	17180	0
233	20240423	160600	2646017380	17180	17180	17180	17180	0
234	20240423	160500	2646017380	17180	17180	17180	17180	0
235	20240423	160400	2646017380	17180	17180	17180	17180	0
236	20240423	160300	2646017380	17180	17180	17180	17180	0
237	20240423	160200	2646017380	17180	17180	17180	17180	0
238	20240423	160100	2646017380	17180	17180	17180	17180	0
239	20240423	160000	2646017380	17180	17180	17180	17180	0
240	20240423	155900	2646017380	17180	17180	17180	17180	0
241	20240423	155800	2646017380	17180	17180	17180	17180	0
242	20240423	155700	2646017380	17180	17180	17180	17180	2133
243	20240423	155600	2646017380	17180	17180	17180	17180	0
244	20240423	155500	2646017380	17180	17180	17180	17180	0
245	20240423	155400	2646017380	17180	17180	17180	17180	0
246	20240423	155300	2646017380	17180	17180	17180	17180	0
247	20240423	155200	2646017380	17180	17180	17180	17180	0
248	20240423	155100	2646017380	17180	17180	17180	17180	0
249	20240423	155000	2646017380	17180	17180	17180	17180	0
250	20240423	154900	2646017380	17180	17180	17180	17180	0
251	20240423	154800	2646017380	17180	17180	17180	17180	0
252	20240423	154700	2646017380	17180	17180	17180	17180	0
253	20240423	154600	2646017380	17180	17180	17180	17180	0
254	20240423	154500	2646017380	17180	17180	17180	17180	0
255	20240423	154400	2646017380	17180	17180	17180	17180	0
256	20240423	154300	2646017380	17180	17180	17180	17180	0
257	20240423	154200	2646017380	17180	17180	17180	17180	0
258	20240423	154100	2646017380	17180	17180	17180	17180	0
259	20240423	154000	2646017380	17180	17180	17180	17180	0
260	20240423	153900	2646017380	17180	17180	17180	17180	0
261	20240423	153800	2646017380	17180	17180	17180	17180	0
262	20240423	153700	2646017380	17180	17180	17180	17180	0
263	20240423	153600	2646017380	17180	17180	17180	17180	0
264	20240423	153500	2646017380	17180	17180	17180	17180	0
265	20240423	153400	2646017380	17180	17180	17180	17180	0
266	20240423	153300	2646017380	17180	17180	17180	17180	0
267	20240423	153200	2646017380	17180	17180	17180	17180	0
268	20240423	153100	2646017380	17180	17180	17180	17180	0
269	20240423	153000	2646017380	17180	17180	17180	17180	2133
270	20240423	152900	2609372440	17150	17150	17150	17150	0
271	20240423	152800	2609372440	17150	17150	17150	17150	0
272	20240423	152700	2609372440	17150	17150	17150	17150	0
273	20240423	152600	2609372440	17150	17150	17150	17150	0
274	20240423	152500	2609372440	17150	17150	17150	17150	0
275	20240423	152400	2609372440	17150	17150	17150	17150	0
276	20240423	152300	2609372440	17150	17150	17150	17150	0
277	20240423	152200	2609372440	17150	17150	17150	17150	0
278	20240423	152100	2609372440	17150	17150	17150	17150	0
279	20240423	152000	2609372440	17150	17150	17150	17150	0
280	20240423	151900	2609372440	17150	17130	17150	17130	43
281	20240423	151800	2608635390	17130	17120	17140	17100	997
282	20240423	151700	2591567230	17120	17120	17140	17120	74
283	20240423	151600	2590300290	17110	17110	17110	17110	108
284	20240423	151500	2588452410	17110	17110	17130	17110	557
285	20240423	151400	2578911660	17110	17110	17120	17110	64
286	20240423	151300	2577816600	17120	17120	17130	17110	500
287	20240423	151200	2569256650	17110	17110	17120	17110	1564
288	20240423	151100	2542496520	17130	17110	17140	17110	526
289	20240423	151000	2533489670	17110	17100	17130	17100	661
290	20240423	150900	2522179700	17100	17140	17140	17100	603
291	20240423	150800	2511844520	17090	17150	17150	17080	2608
292	20240423	150700	2467200430	17150	17150	17160	17150	212
293	20240423	150600	2463563830	17150	17150	17150	17150	10
294	20240423	150500	2463392330	17150	17160	17160	17150	304
295	20240423	150400	2458177140	17160	17160	17160	17150	1202
296	20240423	150300	2437556200	17160	17160	17170	17160	213
297	20240423	150200	2433901070	17160	17160	17160	17160	186
298	20240423	150100	2430709310	17160	17170	17170	17160	24
299	20240423	150000	2430297300	17180	17160	17180	17160	25
300	20240423	145900	2429867900	17180	17160	17180	17160	232
301	20240423	145800	2425883670	17170	17170	17170	17170	30
302	20240423	145700	2425368570	17160	17150	17160	17150	124
303	20240423	145600	2423241730	17150	17140	17150	17140	314
304	20240423	145500	2417856880	17140	17140	17140	17140	327
305	20240423	145400	2412252100	17150	17150	17150	17150	67
306	20240423	145300	2411103050	17150	17150	17150	17150	15
307	20240423	145200	2410845800	17150	17150	17150	17150	10
308	20240423	145100	2410674300	17150	17120	17150	17120	201
309	20240423	145000	2407232660	17110	17100	17110	17100	321
310	20240423	144900	2401740620	17110	17110	17110	17110	206
311	20240423	144800	2398215960	17110	17110	17110	17110	200
312	20240423	144700	2394793960	17110	17110	17110	17110	10
313	20240423	144600	2394622860	17110	17130	17160	17110	238
314	20240423	144500	2390550330	17110	17150	17150	17110	3198
315	20240423	144400	2335718190	17160	17160	17160	17160	100
316	20240423	144300	2334002190	17160	17150	17160	17150	83
317	20240423	144200	2332578680	17150	17160	17160	17150	72
318	20240423	144100	2331343660	17160	17160	17160	17160	166
319	20240423	144000	2328495100	17160	17150	17160	17150	200
320	20240423	143900	2325063200	17160	17150	17160	17150	131
321	20240423	143800	2322816350	17150	17140	17150	17100	321
322	20240423	143700	2317319430	17130	17100	17130	17100	620
323	20240423	143600	2306705630	17100	17100	17100	17100	54
324	20240423	143500	2305782230	17100	17100	17100	17100	135
325	20240423	143400	2303473730	17100	17100	17100	17100	15
326	20240423	143300	2303217230	17110	17110	17110	17110	0
327	20240423	143200	2303217230	17110	17110	17110	17110	90
328	20240423	143100	2301677330	17110	17110	17110	17110	565
329	20240423	143000	2292010180	17100	17100	17100	17100	5
330	20240423	142900	2291924680	17100	17090	17110	17090	871
331	20240423	142800	2277022070	17090	17080	17090	17080	92
332	20240423	142700	2275450060	17090	17090	17090	17090	5
333	20240423	142600	2275364610	17090	17090	17090	17080	149
334	20240423	142500	2272819620	17080	17080	17080	17080	3
335	20240423	142400	2272768380	17080	17090	17090	17080	32
336	20240423	142300	2272221790	17080	17080	17080	17080	27
337	20240423	142200	2271760630	17090	17090	17090	17090	101
338	20240423	142100	2270034540	17100	17090	17100	17090	29
339	20240423	142000	2269538880	17080	17080	17080	17080	845
340	20240423	141900	2255106280	17090	17080	17090	17080	45
341	20240423	141800	2254337500	17090	17080	17090	17080	4
342	20240423	141700	2254269170	17080	17080	17080	17080	10
343	20240423	141600	2254098370	17080	17080	17080	17080	4
344	20240423	141500	2254030050	17080	17090	17090	17080	232
345	20240423	141400	2250065440	17090	17090	17090	17080	406
346	20240423	141300	2243126930	17080	17080	17080	17080	444
347	20240423	141200	2235543410	17090	17110	17110	17090	316
348	20240423	141100	2230142740	17110	17100	17110	17100	134
349	20240423	141000	2227851000	17100	17110	17110	17100	171
350	20240423	140900	2224926790	17110	17120	17120	17110	165
351	20240423	140800	2222103000	17120	17120	17140	17120	332
352	20240423	140700	2216419140	17120	17120	17120	17110	307
353	20240423	140600	2211163740	17100	17100	17100	17100	3
354	20240423	140500	2211112440	17140	17140	17140	17140	1
355	20240423	140400	2211095300	17100	17110	17110	17100	1213
356	20240423	140300	2190352770	17110	17110	17110	17110	102
357	20240423	140200	2188607550	17110	17110	17110	17110	0
358	20240423	140100	2188607550	17110	17110	17110	17110	523
359	20240423	140000	2179659020	17120	17120	17120	17120	42
360	20240423	135900	2178939980	17110	17110	17110	17110	185
361	20240423	135800	2175774630	17100	17090	17100	17090	1403
362	20240423	135700	2151791410	17100	17100	17100	17100	1110
363	20240423	135600	2132810410	17110	17130	17130	17110	2682
364	20240423	135500	2086889900	17130	17140	17140	17130	111
365	20240423	135400	2084988370	17140	17140	17140	17140	0
366	20240423	135300	2084988370	17140	17150	17150	17140	537
367	20240423	135200	2075784180	17150	17150	17150	17150	126
368	20240423	135100	2073623280	17150	17140	17150	17140	32
369	20240423	135000	2073074750	17150	17150	17150	17140	68
370	20240423	134900	2071908770	17150	17150	17150	17150	1
371	20240423	134800	2071891620	17150	17150	17150	17150	301
372	20240423	134700	2066729470	17150	17150	17150	17150	74
373	20240423	134600	2065460370	17140	17140	17140	17140	46
374	20240423	134500	2064671930	17140	17140	17140	17140	1
375	20240423	134400	2064654790	17170	17170	17170	17170	47
376	20240423	134300	2063847800	17170	17180	17180	17170	42
377	20240423	134200	2063126460	17180	17180	17180	17130	137
378	20240423	134100	2060773800	17130	17180	17180	17130	11
379	20240423	134000	2060584870	17130	17130	17130	17130	2
380	20240423	133900	2060550610	17130	17130	17130	17130	510
381	20240423	133800	2051814310	17130	17130	17130	17130	31
382	20240423	133700	2051283280	17120	17120	17120	17120	354
383	20240423	133600	2045222800	17130	17130	17130	17130	32
384	20240423	133500	2044674640	17130	17120	17130	17120	4
385	20240423	133400	2044606130	17130	17130	17130	17130	163
386	20240423	133300	2041813940	17130	17140	17140	17130	60
387	20240423	133200	2040786090	17130	17140	17140	17130	693
388	20240423	133100	2028913130	17150	17150	17150	17150	0
389	20240423	133000	2028913130	17150	17150	17150	17150	45
390	20240423	132900	2028141380	17150	17150	17150	17150	4
391	20240423	132800	2028072780	17150	17150	17150	17150	342
392	20240423	132700	2022207480	17160	17180	17180	17160	313
393	20240423	132600	2016834340	17180	17190	17190	17180	53
394	20240423	132500	2015923690	17190	17190	17200	17190	34
395	20240423	132400	2015339140	17200	17190	17200	17190	56
396	20240423	132300	2014376320	17200	17190	17200	17190	401
397	20240423	132200	2007479130	17200	17200	17200	17190	258
398	20240423	132100	2003041770	17200	17190	17200	17190	722
399	20240423	132000	1990623430	17190	17190	17190	17190	3
400	20240423	131900	1990571860	17190	17190	17190	17170	317
401	20240423	131800	1985127760	17180	17180	17180	17180	151
402	20240423	131700	1982533580	17170	17170	17170	17170	27
403	20240423	131600	1982069990	17160	17170	17170	17160	58
404	20240423	131500	1981074140	17170	17170	17170	17170	56
405	20240423	131400	1980112620	17170	17170	17170	17170	0
406	20240423	131300	1980112620	17170	17190	17190	17170	149
407	20240423	131200	1977554090	17190	17190	17190	17190	50
408	20240423	131100	1976694590	17200	17200	17200	17200	0
409	20240423	131000	1976694590	17200	17160	17200	17160	470
410	20240423	130900	1968616210	17150	17160	17160	17150	109
411	20240423	130800	1966746240	17150	17150	17150	17150	1
412	20240423	130700	1966729090	17190	17170	17200	17170	9
413	20240423	130600	1966574430	17200	17190	17200	17190	16
414	20240423	130500	1966299360	17200	17190	17200	17190	10
415	20240423	130400	1966127390	17190	17190	17190	17190	10
416	20240423	130300	1965955490	17170	17170	17170	17170	2
417	20240423	130200	1965921150	17180	17180	17180	17180	0
418	20240423	130100	1965921150	17180	17160	17180	17160	494
419	20240423	130000	1957444070	17160	17160	17160	17160	140
420	20240423	125900	1955041670	17160	17160	17160	17160	46
421	20240423	125800	1954252310	17160	17160	17160	17160	27
422	20240423	125700	1953788990	17160	17160	17160	17160	0
423	20240423	125600	1953788990	17160	17170	17170	17160	431
424	20240423	125500	1946388800	17170	17170	17170	17170	113
425	20240423	125400	1944448590	17200	17180	17200	17180	15
426	20240423	125300	1944190850	17180	17170	17180	17170	7
427	20240423	125200	1944070620	17160	17160	17160	17160	75
428	20240423	125100	1942783620	17160	17160	17160	17160	237
429	20240423	125000	1938716700	17200	17200	17200	17160	117
430	20240423	124900	1936708860	17150	17150	17150	17140	116
431	20240423	124800	1934719780	17150	17150	17150	17150	30
432	20240423	124700	1934205280	17150	17150	17160	17150	99
433	20240423	124600	1932506520	17150	17150	17150	17150	11
434	20240423	124500	1932317870	17150	17200	17200	17150	649
435	20240423	124400	1921171720	17200	17200	17200	17200	1
436	20240423	124300	1921154520	17200	17200	17200	17200	153
437	20240423	124200	1918522920	17200	17190	17200	17190	193
438	20240423	124100	1915204320	17200	17200	17200	17200	15
439	20240423	124000	1914946320	17210	17190	17210	17190	35
440	20240423	123900	1914344440	17190	17190	17190	17190	2
441	20240423	123800	1914310060	17190	17150	17190	17150	217
442	20240423	123700	1910579870	17160	17200	17200	17160	442
443	20240423	123600	1902990160	17200	17200	17200	17200	23
444	20240423	123500	1902594560	17200	17200	17200	17200	45
445	20240423	123400	1901820560	17200	17170	17200	17170	1362
446	20240423	123300	1878417610	17160	17160	17160	17160	39
447	20240423	123200	1877748370	17160	17140	17160	17140	1089
448	20240423	123100	1859073800	17140	17140	17140	17140	0
449	20240423	123000	1859073800	17140	17140	17140	17140	56
450	20240423	122900	1858113960	17140	17140	17140	17140	0
451	20240423	122800	1858113960	17140	17140	17140	17140	0
452	20240423	122700	1858113960	17140	17140	17140	17140	25
453	20240423	122600	1857685460	17140	17130	17140	17130	6
454	20240423	122500	1857582660	17130	17130	17130	17130	0
455	20240423	122400	1857582660	17130	17130	17130	17120	253
456	20240423	122300	1853250590	17120	17120	17120	17120	20
457	20240423	122200	1852908190	17120	17120	17120	17120	0
458	20240423	122100	1852908190	17120	17120	17120	17120	0
459	20240423	122000	1852908190	17120	17120	17120	17120	11
460	20240423	121900	1852719870	17110	17110	17110	17110	0
461	20240423	121800	1852719870	17110	17110	17110	17110	1
462	20240423	121700	1852702760	17140	17140	17140	17140	0
463	20240423	121600	1852702760	17140	17120	17140	17120	1008
464	20240423	121500	1835430760	17130	17100	17130	17100	442
465	20240423	121400	1827869460	17100	17120	17120	17100	1280
466	20240423	121300	1805972610	17120	17120	17120	17120	0
467	20240423	121200	1805972610	17120	17130	17130	17120	593
468	20240423	121100	1795815440	17140	17140	17140	17140	1
469	20240423	121000	1795798300	17140	17140	17140	17140	0
470	20240423	120900	1795798300	17140	17140	17140	17140	0
471	20240423	120800	1795798300	17140	17140	17140	17140	255
472	20240423	120700	1791427600	17140	17140	17140	17140	6
473	20240423	120600	1791324760	17130	17130	17130	17130	0
474	20240423	120500	1791324760	17130	17130	17130	17130	0
475	20240423	120400	1791324760	17130	17130	17130	17130	27
476	20240423	120300	1790862250	17150	17150	17150	17150	0
477	20240423	120200	1790862250	17150	17150	17150	17150	4
478	20240423	120100	1790793650	17130	17130	17130	17130	440
479	20240423	120000	1783256450	17130	17150	17150	17130	526
480	20240423	115900	1774241640	17150	17160	17160	17150	397
481	20240423	115800	1767432940	17160	17160	17160	17160	8
482	20240423	115700	1767295660	17170	17170	17170	17150	145
483	20240423	115600	1764808450	17170	17150	17170	17150	1030
484	20240423	115500	1747128960	17160	17160	17160	17160	199
485	20240423	115400	1743714120	17160	17160	17170	17160	279
486	20240423	115300	1738925770	17160	17160	17160	17160	10
487	20240423	115200	1738754170	17160	17140	17160	17140	250
488	20240423	115100	1734466930	17140	17140	17140	17140	10
489	20240423	115000	1734295530	17150	17150	17150	17140	345
490	20240423	114900	1728379050	17150	17160	17160	17150	397
491	20240423	114800	1721570330	17160	17150	17160	17150	8
492	20240423	114700	1721433060	17150	17140	17150	17140	332
493	20240423	114600	1715739300	17140	17140	17140	17140	200
494	20240423	114500	1712311300	17140	17140	17140	17140	302
495	20240423	114400	1707135020	17150	17150	17150	17150	8
496	20240423	114300	1706997820	17150	17150	17160	17150	4
497	20240423	114200	1706929210	17150	17150	17150	17150	6
498	20240423	114100	1706826310	17150	17150	17150	17150	4
499	20240423	114000	1706757710	17150	17140	17150	17140	59
500	20240423	113900	1705745870	17150	17150	17150	17150	44
501	20240423	113800	1704991270	17150	17170	17170	17150	33
502	20240423	113700	1704425190	17170	17170	17170	17160	84
503	20240423	113600	1702982940	17160	17160	17160	17160	65
504	20240423	113500	1701867540	17150	17140	17150	17140	123
505	20240423	113400	1699758110	17140	17140	17140	17140	6
506	20240423	113300	1699655270	17140	17140	17140	17140	148
507	20240423	113200	1697118550	17130	17130	17130	17130	14
508	20240423	113100	1696878730	17130	17140	17140	17130	60
509	20240423	113000	1695850620	17140	17140	17140	17140	70
510	20240423	112900	1694650820	17130	17130	17140	17130	48
511	20240423	112800	1693828570	17140	17140	17140	17130	575
512	20240423	112700	1683973090	17140	17140	17140	17140	10
513	20240423	112600	1683801690	17140	17140	17140	17140	52
514	20240423	112500	1682910410	17140	17150	17150	17140	134
515	20240423	112400	1680613460	17140	17130	17140	17130	410
516	20240423	112300	1673589060	17140	17140	17140	17140	81
517	20240423	112200	1672200720	17140	17140	17140	17140	40
518	20240423	112100	1671515120	17140	17140	17140	17140	33
519	20240423	112000	1670949500	17140	17140	17140	17140	0
520	20240423	111900	1670949500	17140	17140	17140	17140	22
521	20240423	111800	1670572420	17140	17180	17180	17140	109
522	20240423	111700	1668704040	17180	17160	17180	17160	253
523	20240423	111600	1664358560	17150	17140	17150	17140	18
524	20240423	111500	1664049960	17140	17130	17140	17120	153
525	20240423	111400	1661430060	17130	17130	17130	17130	1
526	20240423	111300	1661412930	17120	17120	17120	17120	0
527	20240423	111200	1661412930	17120	17120	17120	17120	11
528	20240423	111100	1661224610	17190	17120	17190	17120	969
529	20240423	111000	1644605630	17150	17150	17150	17130	85
530	20240423	110900	1643148020	17150	17130	17150	17130	14
531	20240423	110800	1642908020	17120	17120	17120	17120	187
532	20240423	110700	1639706580	17120	17120	17120	17120	50
533	20240423	110600	1638850580	17120	17130	17130	17110	107
534	20240423	110500	1637019100	17130	17110	17130	17110	366
535	20240423	110400	1630750190	17120	17110	17120	17100	444
536	20240423	110300	1623154240	17100	17100	17100	17100	5
537	20240423	110200	1623068740	17100	17100	17100	17100	803
538	20240423	110100	1609337440	17110	17100	17110	17100	908
539	20240423	110000	1593810330	17100	17120	17120	17100	28
540	20240423	105900	1593331510	17100	17110	17120	17100	1510
541	20240423	105800	1567498890	17110	17120	17120	17110	78
542	20240423	105700	1566163880	17120	17110	17130	17110	786
543	20240423	105600	1552714840	17110	17130	17130	17100	2873
544	20240423	105500	1503535800	17130	17160	17160	17130	1037
545	20240423	105400	1485755340	17200	17160	17200	17160	183
546	20240423	105300	1482614940	17160	17160	17160	17160	3
547	20240423	105200	1482563460	17160	17170	17170	17160	678
548	20240423	105100	1470926390	17180	17200	17200	17170	1936
549	20240423	105000	1437655180	17210	17210	17210	17210	933
550	20240423	104900	1421598250	17220	17220	17220	17210	33
551	20240423	104800	1421030260	17220	17220	17220	17220	126
552	20240423	104700	1418860540	17220	17220	17230	17220	432
553	20240423	104600	1411421360	17220	17220	17220	17220	539
554	20240423	104500	1402139780	17220	17240	17240	17220	226
555	20240423	104400	1398247940	17220	17240	17240	17220	21
556	20240423	104300	1397886300	17220	17220	17250	17220	119
557	20240423	104200	1395837090	17210	17220	17220	17210	819
558	20240423	104100	1381738560	17220	17240	17240	17220	52
559	20240423	104000	1380842800	17240	17240	17240	17240	105
560	20240423	103900	1379032600	17250	17230	17250	17230	159
561	20240423	103800	1376291980	17240	17240	17240	17240	14
562	20240423	103700	1376050620	17240	17270	17280	17240	645
563	20240423	103600	1364928520	17270	17260	17270	17260	6
564	20240423	103500	1364824920	17260	17270	17270	17260	81
565	20240423	103400	1363426570	17270	17270	17270	17260	313
566	20240423	103300	1358024040	17270	17310	17310	17270	916
567	20240423	103200	1342181350	17320	17320	17320	17320	58
568	20240423	103100	1341176790	17320	17320	17320	17310	289
569	20240423	103000	1336171580	17320	17320	17320	17320	469
570	20240423	102900	1328048500	17320	17310	17320	17310	19
571	20240423	102800	1327719580	17320	17300	17320	17300	139
572	20240423	102700	1325313350	17320	17300	17320	17300	757
573	20240423	102600	1312208610	17300	17260	17300	17260	334
574	20240423	102500	1306435330	17250	17250	17260	17250	1281
575	20240423	102400	1284331500	17250	17260	17270	17250	168
576	20240423	102300	1281432010	17250	17270	17270	17250	481
577	20240423	102200	1273131590	17270	17280	17280	17270	134
578	20240423	102100	1270817210	17310	17300	17310	17270	510
579	20240423	102000	1262008220	17310	17300	17320	17300	519
580	20240423	101900	1253026600	17300	17280	17300	17280	157
581	20240423	101800	1250312460	17300	17280	17300	17280	266
582	20240423	101700	1245711200	17280	17280	17300	17280	209
583	20240423	101600	1242099660	17300	17310	17310	17300	986
584	20240423	101500	1225038270	17310	17280	17330	17280	1220
585	20240423	101400	1203925570	17290	17300	17300	17290	40
586	20240423	101300	1203233920	17300	17310	17310	17300	254
587	20240423	101200	1198839220	17310	17310	17320	17310	24
588	20240423	101100	1198423720	17310	17330	17330	17310	105
589	20240423	101000	1196605130	17330	17330	17340	17300	538
590	20240423	100900	1187281870	17340	17260	17340	17260	2278
591	20240423	100800	1147853570	17250	17250	17250	17250	0
592	20240423	100700	1147853570	17250	17230	17250	17230	540
593	20240423	100600	1138546600	17230	17260	17260	17230	493
594	20240423	100500	1130043240	17260	17290	17300	17260	1490
595	20240423	100400	1104298110	17290	17290	17300	17280	875
596	20240423	100300	1089167940	17280	17300	17300	17280	1366
597	20240423	100200	1065537340	17300	17310	17310	17300	617
598	20240423	100100	1054863130	17310	17300	17310	17280	926
599	20240423	100000	1038843200	17300	17310	17310	17280	635
600	20240423	095900	1027858280	17310	17320	17320	17300	1271
601	20240423	095800	1005860600	17320	17330	17330	17310	269
602	20240423	095700	1001202650	17330	17310	17330	17310	655
603	20240423	095600	989854300	17320	17320	17330	17320	439
604	20240423	095500	982249590	17330	17310	17330	17270	3577
605	20240423	095400	920338110	17310	17280	17310	17280	907
606	20240423	095300	904645560	17280	17260	17290	17250	1649
607	20240423	095200	876161600	17260	17260	17260	17250	245
608	20240423	095100	871933050	17260	17260	17270	17250	338
609	20240423	095000	866099260	17270	17270	17290	17270	1587
610	20240423	094900	838671510	17270	17270	17280	17270	1703
611	20240423	094800	809259340	17260	17250	17260	17240	1414
612	20240423	094700	784865230	17250	17210	17250	17210	1840
613	20240423	094600	753158350	17200	17170	17200	17170	743
614	20240423	094500	740386060	17160	17170	17170	17160	292
615	20240423	094400	735372700	17170	17170	17170	17170	309
616	20240423	094300	730067170	17170	17170	17170	17170	100
617	20240423	094200	728350170	17170	17170	17170	17170	2
618	20240423	094100	728315830	17160	17200	17200	17160	761
619	20240423	094000	715254630	17210	17140	17210	17130	2159
620	20240423	093900	678171610	17130	17130	17130	17130	26
621	20240423	093800	677726230	17130	17130	17130	17130	121
622	20240423	093700	675653500	17120	17120	17120	17120	72
623	20240423	093600	674420860	17120	17120	17120	17120	1
624	20240423	093500	674403740	17140	17130	17140	17110	1175
625	20240423	093400	654282540	17120	17150	17150	17120	1435
626	20240423	093300	629710010	17150	17150	17150	17150	70
627	20240423	093200	628509510	17170	17130	17170	17120	1122
628	20240423	093100	609276460	17150	17180	17180	17150	795
629	20240423	093000	595638350	17180	17180	17180	17170	834
630	20240423	092900	581310860	17180	17210	17210	17180	1321
631	20240423	092800	558585720	17210	17210	17210	17210	52
632	20240423	092700	557690800	17210	17210	17210	17210	494
633	20240423	092600	549189060	17220	17220	17230	17220	1838
634	20240423	092500	517534790	17220	17220	17230	17220	669
635	20240423	092400	506011140	17210	17210	17210	17210	1002
636	20240423	092300	488766720	17200	17210	17210	17200	103
637	20240423	092200	486994380	17210	17200	17210	17190	308
638	20240423	092100	481697850	17250	17230	17260	17190	1767
639	20240423	092000	451234660	17260	17230	17270	17220	2068
640	20240423	091900	415586380	17220	17200	17230	17200	3918
641	20240423	091800	348142370	17200	17180	17200	17180	425
642	20240423	091700	340836400	17180	17130	17180	17130	1932
643	20240423	091600	307682600	17130	17130	17140	17130	250
644	20240423	091500	303398300	17140	17140	17150	17140	249
645	20240423	091400	299128970	17150	17180	17180	17150	2455
646	20240423	091300	256989980	17170	17200	17200	17170	589
647	20240423	091200	246859790	17200	17190	17220	17190	1722
648	20240423	091100	217244260	17190	17130	17190	17130	1503
649	20240423	091000	191445050	17130	17120	17130	17110	653
650	20240423	090900	180262630	17100	17060	17100	17060	282
651	20240423	090800	175440510	17070	17100	17100	17070	98
652	20240423	090700	173767050	17070	17070	17070	17070	72
653	20240423	090600	172538010	17060	17160	17160	17060	204
654	20240423	090500	169050080	17170	17020	17170	16990	817
655	20240423	090400	155067730	17020	17030	17040	17000	1708
656	20240423	090300	126006790	17020	17040	17040	17020	1292
657	20240423	090200	104006040	17040	17040	17040	17040	6
658	20240423	090100	103903800	17100	17110	17110	17100	304
659	20240423	090000	98705280	17110	17090	17110	17020	5480