KissMeData/011500/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185700	2892598090	17790	17790	17790	17790	4725
3	20240423	185600	2892598090	17790	17790	17790	17790	0
4	20240423	185500	2892598090	17790	17790	17790	17790	0
5	20240423	185400	2892598090	17790	17790	17790	17790	0
6	20240423	185300	2892598090	17790	17790	17790	17790	0
7	20240423	185200	2892598090	17790	17790	17790	17790	0
8	20240423	185100	2892598090	17790	17790	17790	17790	0
9	20240423	185000	2892598090	17790	17790	17790	17790	0
10	20240423	184900	2892598090	17790	17790	17790	17790	0
11	20240423	184800	2892598090	17790	17790	17790	17790	0
12	20240423	184700	2892598090	17790	17790	17790	17790	0
13	20240423	184600	2892598090	17790	17790	17790	17790	0
14	20240423	184500	2892598090	17790	17790	17790	17790	0
15	20240423	184400	2892598090	17790	17790	17790	17790	0
16	20240423	184300	2892598090	17790	17790	17790	17790	0
17	20240423	184200	2892598090	17790	17790	17790	17790	0
18	20240423	184100	2892598090	17790	17790	17790	17790	0
19	20240423	184000	2892598090	17790	17790	17790	17790	0
20	20240423	183900	2892598090	17790	17790	17790	17790	0
21	20240423	183800	2892598090	17790	17790	17790	17790	0
22	20240423	183700	2892598090	17790	17790	17790	17790	0
23	20240423	183600	2892598090	17790	17790	17790	17790	0
24	20240423	183500	2892598090	17790	17790	17790	17790	0
25	20240423	183400	2892598090	17790	17790	17790	17790	0
26	20240423	183300	2892598090	17790	17790	17790	17790	0
27	20240423	183200	2892598090	17790	17790	17790	17790	0
28	20240423	183100	2892598090	17790	17790	17790	17790	0
29	20240423	183000	2892598090	17790	17790	17790	17790	0
30	20240423	182900	2892598090	17790	17790	17790	17790	0
31	20240423	182800	2892598090	17790	17790	17790	17790	0
32	20240423	182700	2892598090	17790	17790	17790	17790	4725
33	20240423	182600	2892598090	17790	17790	17790	17790	0
34	20240423	182500	2892598090	17790	17790	17790	17790	0
35	20240423	182400	2892598090	17790	17790	17790	17790	0
36	20240423	182300	2892598090	17790	17790	17790	17790	0
37	20240423	182200	2892598090	17790	17790	17790	17790	0
38	20240423	182100	2892598090	17790	17790	17790	17790	0
39	20240423	182000	2892598090	17790	17790	17790	17790	0
40	20240423	181900	2892598090	17790	17790	17790	17790	0
41	20240423	181800	2892598090	17790	17790	17790	17790	0
42	20240423	181700	2892598090	17790	17790	17790	17790	0
43	20240423	181600	2892598090	17790	17790	17790	17790	0
44	20240423	181500	2892598090	17790	17790	17790	17790	0
45	20240423	181400	2892598090	17790	17790	17790	17790	0
46	20240423	181300	2892598090	17790	17790	17790	17790	0
47	20240423	181200	2892598090	17790	17790	17790	17790	0
48	20240423	181100	2892598090	17790	17790	17790	17790	0
49	20240423	181000	2892598090	17790	17790	17790	17790	0
50	20240423	180900	2892598090	17790	17790	17790	17790	0
51	20240423	180800	2892598090	17790	17790	17790	17790	0
52	20240423	180700	2892598090	17790	17790	17790	17790	0
53	20240423	180600	2892598090	17790	17790	17790	17790	0
54	20240423	180500	2892598090	17790	17790	17790	17790	0
55	20240423	180400	2892598090	17790	17790	17790	17790	0
56	20240423	180300	2892598090	17790	17790	17790	17790	0
57	20240423	180200	2892598090	17790	17790	17790	17790	0
58	20240423	180100	2892598090	17790	17790	17790	17790	0
59	20240423	180000	2892598090	17790	17790	17790	17790	0
60	20240423	175900	2892598090	17790	17790	17790	17790	0
61	20240423	175800	2892598090	17790	17790	17790	17790	0
62	20240423	175700	2892598090	17790	17790	17790	17790	4725
63	20240423	175600	2892598090	17790	17790	17790	17790	0
64	20240423	175500	2892598090	17790	17790	17790	17790	0
65	20240423	175400	2892598090	17790	17790	17790	17790	0
66	20240423	175300	2892598090	17790	17790	17790	17790	0
67	20240423	175200	2892598090	17790	17790	17790	17790	0
68	20240423	175100	2892598090	17790	17790	17790	17790	0
69	20240423	175000	2892598090	17790	17790	17790	17790	0
70	20240423	174900	2892598090	17790	17790	17790	17790	0
71	20240423	174800	2892598090	17790	17790	17790	17790	0
72	20240423	174700	2892598090	17790	17790	17790	17790	0
73	20240423	174600	2892598090	17790	17790	17790	17790	0
74	20240423	174500	2892598090	17790	17790	17790	17790	0
75	20240423	174400	2892598090	17790	17790	17790	17790	0
76	20240423	174300	2892598090	17790	17790	17790	17790	0
77	20240423	174200	2892598090	17790	17790	17790	17790	0
78	20240423	174100	2892598090	17790	17790	17790	17790	0
79	20240423	174000	2892598090	17790	17790	17790	17790	0
80	20240423	173900	2892598090	17790	17790	17790	17790	0
81	20240423	173800	2892598090	17790	17790	17790	17790	0
82	20240423	173700	2892598090	17790	17790	17790	17790	0
83	20240423	173600	2892598090	17790	17790	17790	17790	0
84	20240423	173500	2892598090	17790	17790	17790	17790	0
85	20240423	173400	2892598090	17790	17790	17790	17790	0
86	20240423	173300	2892598090	17790	17790	17790	17790	0
87	20240423	173200	2892598090	17790	17790	17790	17790	0
88	20240423	173100	2892598090	17790	17790	17790	17790	0
89	20240423	173000	2892598090	17790	17790	17790	17790	0
90	20240423	172900	2892598090	17790	17790	17790	17790	0
91	20240423	172800	2892598090	17790	17790	17790	17790	0
92	20240423	172700	2892598090	17790	17790	17790	17790	4725
93	20240423	172600	2892598090	17790	17790	17790	17790	0
94	20240423	172500	2892598090	17790	17790	17790	17790	0
95	20240423	172400	2892598090	17790	17790	17790	17790	0
96	20240423	172300	2892598090	17790	17790	17790	17790	0
97	20240423	172200	2892598090	17790	17790	17790	17790	0
98	20240423	172100	2892598090	17790	17790	17790	17790	0
99	20240423	172000	2892598090	17790	17790	17790	17790	0
100	20240423	171900	2892598090	17790	17790	17790	17790	0
101	20240423	171800	2892598090	17790	17790	17790	17790	0
102	20240423	171700	2892598090	17790	17790	17790	17790	0
103	20240423	171600	2892598090	17790	17790	17790	17790	0
104	20240423	171500	2892598090	17790	17790	17790	17790	0
105	20240423	171400	2892598090	17790	17790	17790	17790	0
106	20240423	171300	2892598090	17790	17790	17790	17790	0
107	20240423	171200	2892598090	17790	17790	17790	17790	0
108	20240423	171100	2892598090	17790	17790	17790	17790	0
109	20240423	171000	2892598090	17790	17790	17790	17790	0
110	20240423	170900	2892598090	17790	17790	17790	17790	0
111	20240423	170800	2892598090	17790	17790	17790	17790	0
112	20240423	170700	2892598090	17790	17790	17790	17790	0
113	20240423	170600	2892598090	17790	17790	17790	17790	0
114	20240423	170500	2892598090	17790	17790	17790	17790	0
115	20240423	170400	2892598090	17790	17790	17790	17790	0
116	20240423	170300	2892598090	17790	17790	17790	17790	0
117	20240423	170200	2892598090	17790	17790	17790	17790	0
118	20240423	170100	2892598090	17790	17790	17790	17790	0
119	20240423	170000	2892598090	17790	17790	17790	17790	0
120	20240423	165900	2892598090	17790	17790	17790	17790	0
121	20240423	165800	2892598090	17790	17790	17790	17790	0
122	20240423	165700	2892598090	17790	17790	17790	17790	4725
123	20240423	165600	2892598090	17790	17790	17790	17790	0
124	20240423	165500	2892598090	17790	17790	17790	17790	0
125	20240423	165400	2892598090	17790	17790	17790	17790	0
126	20240423	165300	2892598090	17790	17790	17790	17790	0
127	20240423	165200	2892598090	17790	17790	17790	17790	0
128	20240423	165100	2892598090	17790	17790	17790	17790	0
129	20240423	165000	2892598090	17790	17790	17790	17790	0
130	20240423	164900	2892598090	17790	17790	17790	17790	0
131	20240423	164800	2892598090	17790	17790	17790	17790	0
132	20240423	164700	2892598090	17790	17790	17790	17790	0
133	20240423	164600	2892598090	17790	17790	17790	17790	0
134	20240423	164500	2892598090	17790	17790	17790	17790	0
135	20240423	164400	2892598090	17790	17790	17790	17790	0
136	20240423	164300	2892598090	17790	17790	17790	17790	0
137	20240423	164200	2892598090	17790	17790	17790	17790	0
138	20240423	164100	2892598090	17790	17790	17790	17790	0
139	20240423	164000	2892598090	17790	17790	17790	17790	0
140	20240423	163900	2892598090	17790	17790	17790	17790	0
141	20240423	163800	2892598090	17790	17790	17790	17790	0
142	20240423	163700	2892598090	17790	17790	17790	17790	0
143	20240423	163600	2892598090	17790	17790	17790	17790	0
144	20240423	163500	2892598090	17790	17790	17790	17790	0
145	20240423	163400	2892598090	17790	17790	17790	17790	0
146	20240423	163300	2892598090	17790	17790	17790	17790	0
147	20240423	163200	2892598090	17790	17790	17790	17790	0
148	20240423	163100	2892598090	17790	17790	17790	17790	0
149	20240423	163000	2892598090	17790	17790	17790	17790	0
150	20240423	162900	2892598090	17790	17790	17790	17790	0
151	20240423	162800	2892598090	17790	17790	17790	17790	0
152	20240423	162700	2892598090	17790	17790	17790	17790	4725
153	20240423	162600	2892598090	17790	17790	17790	17790	0
154	20240423	162500	2892598090	17790	17790	17790	17790	0
155	20240423	162400	2892598090	17790	17790	17790	17790	0
156	20240423	162300	2892598090	17790	17790	17790	17790	0
157	20240423	162200	2892598090	17790	17790	17790	17790	0
158	20240423	162100	2892598090	17790	17790	17790	17790	0
159	20240423	162000	2892598090	17790	17790	17790	17790	0
160	20240423	161900	2892598090	17790	17790	17790	17790	0
161	20240423	161800	2892598090	17790	17790	17790	17790	0
162	20240423	161700	2892598090	17790	17790	17790	17790	0
163	20240423	161600	2892598090	17790	17790	17790	17790	0
164	20240423	161500	2892598090	17790	17790	17790	17790	0
165	20240423	161400	2892598090	17790	17790	17790	17790	0
166	20240423	161300	2892598090	17790	17790	17790	17790	0
167	20240423	161200	2892598090	17790	17790	17790	17790	0
168	20240423	161100	2892598090	17790	17790	17790	17790	0
169	20240423	161000	2892598090	17790	17790	17790	17790	0
170	20240423	160900	2892598090	17790	17790	17790	17790	0
171	20240423	160800	2892598090	17790	17790	17790	17790	0
172	20240423	160700	2892598090	17790	17790	17790	17790	0
173	20240423	160600	2892598090	17790	17790	17790	17790	0
174	20240423	160500	2892598090	17790	17790	17790	17790	0
175	20240423	160400	2892598090	17790	17790	17790	17790	0
176	20240423	160300	2892598090	17790	17790	17790	17790	0
177	20240423	160200	2892598090	17790	17790	17790	17790	0
178	20240423	160100	2892598090	17790	17790	17790	17790	0
179	20240423	160000	2892598090	17790	17790	17790	17790	0
180	20240423	155900	2892598090	17790	17790	17790	17790	0
181	20240423	155800	2892598090	17790	17790	17790	17790	0
182	20240423	155700	2892598090	17790	17790	17790	17790	4725
183	20240423	155600	2892598090	17790	17790	17790	17790	0
184	20240423	155500	2892598090	17790	17790	17790	17790	0
185	20240423	155400	2892598090	17790	17790	17790	17790	0
186	20240423	155300	2892598090	17790	17790	17790	17790	0
187	20240423	155200	2892598090	17790	17790	17790	17790	0
188	20240423	155100	2892598090	17790	17790	17790	17790	0
189	20240423	155000	2892598090	17790	17790	17790	17790	0
190	20240423	154900	2892598090	17790	17790	17790	17790	0
191	20240423	154800	2892598090	17790	17790	17790	17790	0
192	20240423	154700	2892598090	17790	17790	17790	17790	0
193	20240423	154600	2892598090	17790	17790	17790	17790	0
194	20240423	154500	2892598090	17790	17790	17790	17790	0
195	20240423	154400	2892598090	17790	17790	17790	17790	0
196	20240423	154300	2892598090	17790	17790	17790	17790	0
197	20240423	154200	2892598090	17790	17790	17790	17790	0
198	20240423	154100	2892598090	17790	17790	17790	17790	0
199	20240423	154000	2892598090	17790	17790	17790	17790	0
200	20240423	153900	2892598090	17790	17790	17790	17790	0
201	20240423	153800	2892598090	17790	17790	17790	17790	0
202	20240423	153700	2892598090	17790	17790	17790	17790	0
203	20240423	153600	2892598090	17790	17790	17790	17790	0
204	20240423	153500	2892598090	17790	17790	17790	17790	0
205	20240423	153400	2892598090	17790	17790	17790	17790	0
206	20240423	153300	2892598090	17790	17790	17790	17790	0
207	20240423	153200	2892598090	17790	17790	17790	17790	0
208	20240423	153100	2892598090	17790	17790	17790	17790	0
209	20240423	153000	2892598090	17790	17790	17790	17790	4725
210	20240423	152900	2808540340	17820	17820	17820	17820	0
211	20240423	152800	2808540340	17820	17820	17820	17820	0
212	20240423	152700	2808540340	17820	17820	17820	17820	0
213	20240423	152600	2808540340	17820	17820	17820	17820	0
214	20240423	152500	2808540340	17820	17820	17820	17820	0
215	20240423	152400	2808540340	17820	17820	17820	17820	0
216	20240423	152300	2808540340	17820	17820	17820	17820	0
217	20240423	152200	2808540340	17820	17820	17820	17820	0
218	20240423	152100	2808540340	17820	17820	17820	17820	0
219	20240423	152000	2808540340	17820	17820	17820	17820	0
220	20240423	151900	2808540340	17820	17720	17820	17700	2145
221	20240423	151800	2770425720	17720	17650	17720	17620	2738
222	20240423	151700	2722017760	17650	17630	17660	17630	748
223	20240423	151600	2708818150	17620	17580	17630	17580	1329
224	20240423	151500	2685431950	17580	17580	17590	17580	9
225	20240423	151400	2685273710	17580	17580	17590	17580	157
226	20240423	151300	2682512650	17600	17580	17600	17580	106
227	20240423	151200	2680649050	17580	17610	17620	17580	137
228	20240423	151100	2678238360	17600	17580	17600	17580	306
229	20240423	151000	2672852880	17580	17570	17580	17570	239
230	20240423	150900	2668652380	17570	17600	17600	17570	2178
231	20240423	150800	2630353530	17600	17620	17620	17600	807
232	20240423	150700	2616139290	17620	17620	17620	17620	32
233	20240423	150600	2615575450	17620	17620	17620	17620	214
234	20240423	150500	2611804770	17610	17620	17620	17610	106
235	20240423	150400	2609938050	17620	17620	17620	17620	11
236	20240423	150300	2609744230	17630	17620	17630	17610	119
237	20240423	150200	2607647710	17620	17620	17630	17620	901
238	20240423	150100	2591769950	17630	17630	17640	17630	332
239	20240423	150000	2585916770	17630	17620	17630	17620	34
240	20240423	145900	2585317620	17620	17620	17640	17620	324
241	20240423	145800	2579605630	17640	17620	17640	17620	47
242	20240423	145700	2578777470	17640	17630	17640	17620	312
243	20240423	145600	2573278860	17620	17630	17630	17620	126
244	20240423	145500	2571057680	17620	17620	17620	17620	125
245	20240423	145400	2568855180	17600	17600	17600	17600	372
246	20240423	145300	2562307980	17600	17600	17600	17600	53
247	20240423	145200	2561375180	17620	17630	17630	17620	345
248	20240423	145100	2555295780	17630	17630	17630	17630	0
249	20240423	145000	2555295780	17630	17620	17630	17620	134
250	20240423	144900	2552934590	17620	17620	17620	17620	23
251	20240423	144800	2552529330	17620	17620	17620	17620	1
252	20240423	144700	2552511710	17600	17600	17600	17600	0
253	20240423	144600	2552511710	17600	17600	17600	17600	49
254	20240423	144500	2551649310	17600	17610	17610	17600	108
255	20240423	144400	2549748210	17630	17630	17630	17630	0
256	20240423	144300	2549748210	17630	17630	17630	17630	100
257	20240423	144200	2547985210	17630	17630	17630	17630	16
258	20240423	144100	2547703130	17630	17630	17630	17590	299
259	20240423	144000	2542440940	17620	17630	17630	17620	131
260	20240423	143900	2540132400	17640	17640	17640	17640	57
261	20240423	143800	2539126920	17640	17630	17640	17630	109
262	20240423	143700	2537205160	17630	17630	17630	17630	32
263	20240423	143600	2536641000	17630	17620	17630	17620	51
264	20240423	143500	2535742370	17630	17620	17630	17620	107
265	20240423	143400	2533857020	17620	17620	17620	17620	9
266	20240423	143300	2533698440	17620	17600	17620	17600	3401
267	20240423	143200	2473840820	17610	17600	17610	17600	255
268	20240423	143100	2469350320	17610	17600	17610	17600	100
269	20240423	143000	2467589820	17600	17600	17600	17600	0
270	20240423	142900	2467589820	17600	17600	17600	17600	80
271	20240423	142800	2466181820	17600	17610	17630	17600	403
272	20240423	142700	2459086030	17610	17600	17620	17600	588
273	20240423	142600	2448730540	17600	17600	17600	17600	23
274	20240423	142500	2448325740	17610	17610	17620	17610	54
275	20240423	142400	2447374780	17610	17600	17610	17600	2864
276	20240423	142300	2396963080	17610	17600	17610	17600	444
277	20240423	142200	2389144260	17610	17610	17610	17610	10
278	20240423	142100	2388968160	17610	17600	17610	17600	11
279	20240423	142000	2388774550	17600	17610	17610	17600	114
280	20240423	141900	2386768010	17600	17600	17600	17600	46
281	20240423	141800	2385958410	17600	17600	17600	17600	157
282	20240423	141700	2383195210	17600	17610	17610	17600	315
283	20240423	141600	2377651060	17610	17610	17610	17610	70
284	20240423	141500	2376418360	17600	17600	17610	17600	300
285	20240423	141400	2371138260	17600	17600	17610	17600	264
286	20240423	141300	2366491780	17610	17610	17610	17610	1
287	20240423	141200	2366474170	17610	17610	17620	17610	947
288	20240423	141100	2349795770	17620	17610	17620	17610	46
289	20240423	141000	2348985680	17620	17620	17620	17620	104
290	20240423	140900	2347153200	17610	17620	17620	17610	298
291	20240423	140800	2341902480	17630	17620	17630	17620	629
292	20240423	140700	2330815400	17630	17620	17630	17620	62
293	20240423	140600	2329722450	17630	17630	17630	17630	121
294	20240423	140500	2327589220	17620	17620	17620	17610	241
295	20240423	140400	2323343310	17610	17610	17610	17610	621
296	20240423	140300	2312407500	17600	17610	17610	17600	170
297	20240423	140200	2309415400	17610	17600	17610	17600	150
298	20240423	140100	2306774900	17600	17600	17600	17600	496
299	20240423	140000	2298045300	17600	17600	17600	17600	78
300	20240423	135900	2296672500	17610	17610	17610	17610	63
301	20240423	135800	2295563070	17600	17620	17620	17600	145
302	20240423	135700	2293009070	17610	17610	17610	17610	40
303	20240423	135600	2292304670	17600	17600	17600	17600	130
304	20240423	135500	2290016670	17610	17600	17610	17600	310
305	20240423	135400	2284560560	17590	17590	17590	17590	0
306	20240423	135300	2284560560	17590	17590	17590	17590	67
307	20240423	135200	2283382030	17580	17580	17580	17580	0
308	20240423	135100	2283382030	17580	17570	17580	17570	92
309	20240423	135000	2281764700	17580	17580	17580	17580	84
310	20240423	134900	2280287980	17580	17580	17580	17580	250
311	20240423	134800	2275892980	17570	17570	17570	17570	181
312	20240423	134700	2272712810	17570	17570	17570	17570	102
313	20240423	134600	2270920670	17570	17560	17570	17560	50
314	20240423	134500	2270042200	17570	17570	17570	17570	159
315	20240423	134400	2267248570	17570	17570	17580	17570	409
316	20240423	134300	2260062370	17580	17580	17580	17580	3
317	20240423	134200	2260009630	17580	17580	17580	17580	0
318	20240423	134100	2260009630	17580	17580	17580	17580	144
319	20240423	134000	2257478110	17580	17580	17580	17580	0
320	20240423	133900	2257478110	17580	17580	17580	17580	327
321	20240423	133800	2251729450	17580	17580	17580	17580	70
322	20240423	133700	2250498850	17580	17580	17580	17580	4
323	20240423	133600	2250428530	17580	17590	17590	17580	1602
324	20240423	133500	2222250710	17590	17600	17600	17590	52
325	20240423	133400	2221336010	17600	17610	17610	17590	1199
326	20240423	133300	2200232930	17610	17610	17610	17610	298
327	20240423	133200	2194985150	17610	17610	17610	17610	0
328	20240423	133100	2194985150	17610	17620	17620	17610	187
329	20240423	133000	2191690460	17620	17620	17620	17620	341
330	20240423	132900	2185682040	17620	17620	17620	17620	101
331	20240423	132800	2183902420	17610	17610	17610	17610	0
332	20240423	132700	2183902420	17610	17610	17610	17610	162
333	20240423	132600	2181049600	17610	17610	17610	17600	163
334	20240423	132500	2178179780	17610	17610	17610	17610	301
335	20240423	132400	2172879170	17610	17620	17620	17610	34
336	20240423	132300	2172280390	17620	17620	17620	17620	1
337	20240423	132200	2172262770	17610	17610	17610	17610	0
338	20240423	132100	2172262770	17610	17610	17610	17610	1
339	20240423	132000	2172245160	17610	17620	17620	17610	10
340	20240423	131900	2172068980	17620	17620	17620	17620	1
341	20240423	131800	2172051360	17610	17630	17630	17610	2050
342	20240423	131700	2135930450	17630	17630	17630	17630	56
343	20240423	131600	2134943170	17630	17620	17630	17620	340
344	20240423	131500	2128949640	17620	17620	17620	17620	139
345	20240423	131400	2126500460	17620	17620	17620	17620	1
346	20240423	131300	2126482840	17620	17620	17620	17610	302
347	20240423	131200	2121163220	17620	17620	17620	17620	21
348	20240423	131100	2120793200	17620	17620	17620	17620	5
349	20240423	131000	2120705100	17610	17610	17610	17610	20
350	20240423	130900	2120352900	17610	17600	17610	17600	420
351	20240423	130800	2112956920	17600	17600	17600	17590	318
352	20240423	130700	2107360220	17600	17600	17600	17600	95
353	20240423	130600	2105688220	17600	17600	17600	17600	150
354	20240423	130500	2103048220	17600	17600	17600	17600	10
355	20240423	130400	2102872220	17600	17600	17600	17600	58
356	20240423	130300	2101851420	17600	17600	17600	17590	66
357	20240423	130200	2100689830	17600	17590	17600	17590	32
358	20240423	130100	2100126940	17590	17600	17600	17590	43
359	20240423	130000	2099370190	17600	17600	17600	17600	27
360	20240423	125900	2098894990	17600	17600	17600	17600	99
361	20240423	125800	2097152590	17600	17600	17600	17590	262
362	20240423	125700	2092541420	17600	17600	17600	17600	13
363	20240423	125600	2092312620	17600	17600	17600	17600	8
364	20240423	125500	2092171820	17600	17600	17600	17600	17
365	20240423	125400	2091872620	17590	17600	17600	17590	320
366	20240423	125300	2086242550	17590	17620	17620	17590	1758
367	20240423	125200	2055303070	17620	17640	17640	17620	274
368	20240423	125100	2050471610	17640	17650	17650	17640	60
369	20240423	125000	2049413110	17600	17650	17650	17600	2063
370	20240423	124900	2013085840	17670	17660	17670	17660	7
371	20240423	124800	2012962160	17670	17640	17670	17640	119
372	20240423	124700	2010862760	17670	17680	17680	17640	542
373	20240423	124600	2001301420	17670	17680	17680	17670	8
374	20240423	124500	2001159990	17680	17660	17680	17660	24
375	20240423	124400	2000735890	17680	17660	17680	17640	130
376	20240423	124300	1998441870	17660	17660	17660	17660	7
377	20240423	124200	1998318250	17680	17680	17680	17640	262
378	20240423	124100	1993696090	17680	17680	17680	17680	12
379	20240423	124000	1993483930	17650	17680	17690	17650	65
380	20240423	123900	1992335280	17680	17690	17690	17680	28
381	20240423	123800	1991840020	17690	17690	17690	17650	800
382	20240423	123700	1977719220	17660	17690	17690	17660	287
383	20240423	123600	1972650040	17690	17690	17690	17670	29
384	20240423	123500	1972137370	17690	17690	17690	17690	7
385	20240423	123400	1972013540	17690	17680	17690	17670	37
386	20240423	123300	1971359520	17690	17690	17690	17690	20
387	20240423	123200	1971005720	17690	17690	17690	17690	6
388	20240423	123100	1970899580	17690	17690	17690	17660	34
389	20240423	123000	1970298780	17690	17690	17690	17660	37
390	20240423	122900	1969645030	17690	17660	17690	17660	66
391	20240423	122800	1968477790	17700	17700	17700	17660	579
392	20240423	122700	1958249800	17700	17700	17700	17700	19
393	20240423	122600	1957913500	17700	17670	17700	17670	26
394	20240423	122500	1957453900	17700	17700	17700	17700	12
395	20240423	122400	1957241500	17670	17670	17700	17670	50
396	20240423	122300	1956357820	17670	17670	17670	17670	32
397	20240423	122200	1955792380	17670	17680	17680	17670	118
398	20240423	122100	1953707160	17680	17700	17700	17680	416
399	20240423	122000	1946349980	17700	17700	17700	17700	24
400	20240423	121900	1945925180	17700	17690	17700	17690	314
401	20240423	121800	1940370380	17700	17700	17700	17700	11
402	20240423	121700	1940175680	17700	17710	17710	17700	68
403	20240423	121600	1938972020	17710	17710	17710	17710	10
404	20240423	121500	1938794920	17710	17710	17710	17710	18
405	20240423	121400	1938476140	17710	17710	17710	17700	181
406	20240423	121300	1935272070	17700	17700	17700	17700	99
407	20240423	121200	1933519770	17700	17700	17700	17700	0
408	20240423	121100	1933519770	17700	17700	17700	17700	205
409	20240423	121000	1929891270	17700	17700	17700	17700	12
410	20240423	120900	1929678870	17690	17700	17700	17690	137
411	20240423	120800	1927254220	17700	17700	17710	17700	324
412	20240423	120700	1921519400	17700	17700	17700	17700	0
413	20240423	120600	1921519400	17700	17700	17700	17700	12
414	20240423	120500	1921307000	17690	17700	17700	17690	68
415	20240423	120400	1920103510	17710	17700	17710	17700	27
416	20240423	120300	1919625450	17690	17700	17700	17690	197
417	20240423	120200	1916139550	17690	17710	17710	17690	158
418	20240423	120100	1913344330	17710	17700	17720	17700	378
419	20240423	120000	1906653570	17700	17700	17700	17700	18
420	20240423	115900	1906334970	17700	17700	17700	17700	0
421	20240423	115800	1906334970	17700	17700	17700	17700	210
422	20240423	115700	1902617970	17700	17700	17700	17700	0
423	20240423	115600	1902617970	17700	17720	17730	17700	25
424	20240423	115500	1902175260	17700	17700	17700	17700	2
425	20240423	115400	1902139860	17710	17710	17710	17710	70
426	20240423	115300	1900900160	17720	17710	17720	17710	59
427	20240423	115200	1899854770	17720	17720	17720	17720	104
428	20240423	115100	1898011890	17720	17720	17720	17720	38
429	20240423	115000	1897338530	17710	17710	17710	17710	5
430	20240423	114900	1897249980	17700	17700	17700	17700	13
431	20240423	114800	1897019880	17700	17710	17710	17700	191
432	20240423	114700	1893639170	17710	17710	17730	17710	54
433	20240423	114600	1892682190	17730	17720	17730	17720	66
434	20240423	114500	1891512450	17730	17720	17730	17720	581
435	20240423	114400	1881211770	17720	17720	17720	17720	11
436	20240423	114300	1881016850	17720	17710	17720	17710	275
437	20240423	114200	1876145910	17700	17700	17700	17700	21
438	20240423	114100	1875774210	17700	17710	17710	17700	25
439	20240423	114000	1875331650	17700	17700	17700	17700	496
440	20240423	113900	1866552450	17690	17700	17700	17690	115
441	20240423	113800	1864517960	17700	17700	17700	17700	267
442	20240423	113700	1859792060	17700	17690	17700	17690	791
443	20240423	113600	1845794300	17690	17680	17690	17680	91
444	20240423	113500	1844185350	17680	17670	17680	17670	124
445	20240423	113400	1841994130	17670	17680	17680	17670	207
446	20240423	113300	1838336370	17670	17670	17670	17670	114
447	20240423	113200	1836321990	17670	17660	17670	17640	67
448	20240423	113100	1835139260	17660	17660	17660	17660	215
449	20240423	113000	1831342360	17660	17660	17660	17660	7
450	20240423	112900	1831218740	17620	17660	17660	17620	44
451	20240423	112800	1830442910	17620	17660	17660	17620	46
452	20240423	112700	1829631650	17670	17650	17670	17630	1666
453	20240423	112600	1800232200	17650	17670	17680	17650	712
454	20240423	112500	1787658970	17680	17690	17690	17680	60
455	20240423	112400	1786598000	17680	17680	17680	17680	32
456	20240423	112300	1786032240	17680	17680	17680	17680	63
457	20240423	112200	1784918400	17680	17680	17680	17670	20
458	20240423	112100	1784564820	17680	17690	17690	17680	14
459	20240423	112000	1784317230	17690	17680	17700	17640	78
460	20240423	111900	1782938940	17700	17680	17700	17680	575
461	20240423	111800	1772766870	17690	17680	17690	17680	32
462	20240423	111700	1772201040	17680	17680	17680	17680	1
463	20240423	111600	1772183360	17690	17690	17690	17690	10
464	20240423	111500	1772006460	17690	17680	17690	17680	179
465	20240423	111400	1768841470	17670	17660	17670	17660	422
466	20240423	111300	1761385950	17630	17630	17630	17630	0
467	20240423	111200	1761385950	17630	17630	17630	17630	5
468	20240423	111100	1761297800	17630	17630	17630	17630	1
469	20240423	111000	1761280170	17630	17650	17660	17630	316
470	20240423	110900	1755704970	17650	17650	17650	17650	2
471	20240423	110800	1755669670	17640	17620	17640	17620	17
472	20240423	110700	1755369990	17620	17610	17620	17610	492
473	20240423	110600	1746703070	17610	17610	17610	17610	461
474	20240423	110500	1738584860	17600	17600	17600	17600	0
475	20240423	110400	1738584860	17600	17600	17610	17600	117
476	20240423	110300	1736525650	17610	17600	17610	17600	217
477	20240423	110200	1732706280	17600	17610	17610	17600	158
478	20240423	110100	1729925410	17610	17610	17610	17610	8
479	20240423	110000	1729784530	17610	17600	17610	17600	119
480	20240423	105900	1727689020	17610	17600	17610	17600	446
481	20240423	105800	1719837960	17600	17600	17610	17600	979
482	20240423	105700	1702603770	17600	17600	17600	17600	83
483	20240423	105600	1701142970	17600	17600	17600	17600	520
484	20240423	105500	1691990970	17610	17610	17610	17610	447
485	20240423	105400	1684119300	17620	17620	17620	17620	1
486	20240423	105300	1684101680	17610	17610	17610	17610	2
487	20240423	105200	1684066460	17600	17620	17620	17600	865
488	20240423	105100	1668826720	17620	17640	17640	17600	4280
489	20240423	105000	1593417070	17640	17640	17650	17640	838
490	20240423	104900	1578634740	17640	17640	17650	17640	236
491	20240423	104800	1574471650	17650	17660	17660	17650	471
492	20240423	104700	1566157860	17660	17660	17660	17660	35
493	20240423	104600	1565539760	17660	17660	17660	17660	0
494	20240423	104500	1565539760	17660	17650	17680	17650	1240
495	20240423	104400	1543618360	17650	17650	17650	17650	620
496	20240423	104300	1532675360	17660	17670	17670	17660	129
497	20240423	104200	1530397160	17670	17670	17670	17670	47
498	20240423	104100	1529566670	17670	17670	17670	17670	2
499	20240423	104000	1529531330	17680	17660	17680	17660	4
500	20240423	103900	1529460670	17660	17650	17660	17650	239
501	20240423	103800	1525242270	17650	17660	17660	17650	34
502	20240423	103700	1524642160	17660	17670	17680	17660	1406
503	20240423	103600	1499804160	17670	17670	17670	17670	938
504	20240423	103500	1483229700	17660	17660	17660	17660	0
505	20240423	103400	1483229700	17660	17660	17660	17660	0
506	20240423	103300	1483229700	17660	17660	17660	17660	247
507	20240423	103200	1478867680	17650	17650	17650	17650	220
508	20240423	103100	1474984680	17650	17650	17650	17640	665
509	20240423	103000	1463247730	17660	17660	17660	17660	124
510	20240423	102900	1461057890	17660	17660	17660	17660	26
511	20240423	102800	1460598730	17690	17670	17690	17660	1051
512	20240423	102700	1442026220	17670	17670	17670	17660	33
513	20240423	102600	1441443210	17670	17670	17670	17670	97
514	20240423	102500	1439729220	17690	17680	17690	17670	104
515	20240423	102400	1437891440	17670	17670	17670	17670	113
516	20240423	102300	1435894730	17670	17670	17670	17670	51
517	20240423	102200	1434993560	17680	17670	17680	17670	34
518	20240423	102100	1434392650	17670	17670	17670	17670	0
519	20240423	102000	1434392650	17670	17680	17680	17670	337
520	20240423	101900	1428437850	17670	17680	17680	17670	306
521	20240423	101800	1423030660	17680	17680	17680	17670	140
522	20240423	101700	1420556450	17680	17680	17680	17680	35
523	20240423	101600	1419937650	17680	17690	17690	17680	61
524	20240423	101500	1418859060	17690	17680	17690	17680	850
525	20240423	101400	1403823260	17680	17680	17680	17670	226
526	20240423	101300	1399828780	17680	17690	17690	17680	114
527	20240423	101200	1397812260	17680	17690	17690	17680	554
528	20240423	101100	1388017530	17680	17690	17690	17680	3601
529	20240423	101000	1324316140	17700	17700	17700	17700	0
530	20240423	100900	1324316140	17700	17700	17700	17700	18
531	20240423	100800	1323997540	17690	17700	17700	17690	413
532	20240423	100700	1316691530	17700	17700	17700	17700	24
533	20240423	100600	1316266730	17690	17700	17720	17690	360
534	20240423	100500	1309889000	17700	17690	17700	17690	155
535	20240423	100400	1307145510	17710	17690	17710	17690	594
536	20240423	100300	1296628800	17690	17700	17710	17690	822
537	20240423	100200	1282078860	17710	17710	17710	17710	23
538	20240423	100100	1281671530	17710	17750	17750	17710	379
539	20240423	100000	1274958500	17750	17710	17750	17710	2
540	20240423	095900	1274923040	17750	17710	17750	17710	34
541	20240423	095800	1274320530	17710	17700	17710	17700	6
542	20240423	095700	1274214320	17700	17700	17700	17700	0
543	20240423	095600	1274214320	17700	17750	17750	17700	382
544	20240423	095500	1267451650	17710	17710	17710	17710	200
545	20240423	095400	1263909650	17770	17730	17770	17720	1850
546	20240423	095300	1231111290	17730	17730	17740	17730	157
547	20240423	095200	1228327650	17740	17750	17750	17740	328
548	20240423	095100	1222506860	17750	17750	17750	17750	93
549	20240423	095000	1220856110	17760	17780	17780	17760	81
550	20240423	094900	1219416450	17780	17720	17780	17720	684
551	20240423	094800	1207286820	17720	17790	17790	17720	12
552	20240423	094700	1207074110	17790	17800	17800	17790	29
553	20240423	094600	1206557940	17800	17680	17800	17680	309
554	20240423	094500	1201087530	17680	17670	17680	17670	33
555	20240423	094400	1200504390	17670	17670	17670	17670	124
556	20240423	094300	1198313310	17670	17650	17670	17650	921
557	20240423	094200	1182056960	17660	17640	17660	17640	165
558	20240423	094100	1179146110	17650	17660	17660	17650	226
559	20240423	094000	1175156750	17670	17660	17690	17630	511
560	20240423	093900	1166142570	17690	17640	17690	17640	547
561	20240423	093800	1156467590	17640	17630	17690	17610	833
562	20240423	093700	1141790390	17620	17620	17700	17610	2863
563	20240423	093600	1091297560	17610	17710	17710	17600	2875
564	20240423	093500	1040516090	17710	17760	17760	17710	2341
565	20240423	093400	999012690	17760	17770	17820	17760	249
566	20240423	093300	994587680	17830	17800	17840	17770	903
567	20240423	093200	978518810	17800	17820	17820	17800	1436
568	20240423	093100	952948970	17820	17860	17860	17820	1277
569	20240423	093000	930166900	17860	17860	17870	17860	414
570	20240423	092900	922772460	17860	17850	17860	17850	342
571	20240423	092800	916667700	17860	17860	17870	17850	376
572	20240423	092700	909954130	17860	17880	17880	17860	551
573	20240423	092600	900108700	17890	17900	17910	17870	1495
574	20240423	092500	873363710	17900	17910	17910	17900	78
575	20240423	092400	871967310	17910	17920	17920	17900	260
576	20240423	092300	867310670	17920	17940	17940	17910	321
577	20240423	092200	861557930	17930	17910	17940	17910	777
578	20240423	092100	847636730	17910	17930	17930	17910	683
579	20240423	092000	835392460	17930	17930	17930	17920	36
580	20240423	091900	834747080	17920	17920	17920	17920	671
581	20240423	091800	822722760	17920	17930	17930	17890	850
582	20240423	091700	807507290	17900	17910	17910	17900	1207
583	20240423	091600	785901800	17900	17940	17970	17900	3016
584	20240423	091500	731857220	17970	17990	17990	17970	155
585	20240423	091400	729069630	17990	18000	18000	17990	203
586	20240423	091300	725415810	18000	17920	18000	17920	217
587	20240423	091200	721519980	17920	17950	17950	17910	692
588	20240423	091100	709120480	17930	17920	17930	17910	663
589	20240423	091000	697239370	17920	17920	17950	17910	1917
590	20240423	090900	662895200	17950	17960	17960	17900	2546
591	20240423	090800	617228110	17960	18040	18040	17950	3769
592	20240423	090700	549399870	18060	18030	18060	18030	415
593	20240423	090600	541908860	18030	18030	18050	18020	417
594	20240423	090500	534390090	18040	18040	18050	18020	968
595	20240423	090400	516941000	18040	18050	18050	18010	1120
596	20240423	090300	496753110	18040	18060	18090	18040	1758
597	20240423	090200	465029590	18090	18210	18230	18030	4703
598	20240423	090100	379680310	18210	18080	18210	18030	7087
599	20240423	090000	251212630	18080	18100	18110	18000	13874