KissMeData/206650/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	203800	10175614080	13600	13600	13600	13600	13136
3	20240423	203700	10175614080	13600	13600	13600	13600	0
4	20240423	203600	10175614080	13600	13600	13600	13600	0
5	20240423	203500	10175614080	13600	13600	13600	13600	0
6	20240423	203400	10175614080	13600	13600	13600	13600	0
7	20240423	203300	10175614080	13600	13600	13600	13600	0
8	20240423	203200	10175614080	13600	13600	13600	13600	0
9	20240423	203100	10175614080	13600	13600	13600	13600	0
10	20240423	203000	10175614080	13600	13600	13600	13600	0
11	20240423	202900	10175614080	13600	13600	13600	13600	0
12	20240423	202800	10175614080	13600	13600	13600	13600	0
13	20240423	202700	10175614080	13600	13600	13600	13600	0
14	20240423	202600	10175614080	13600	13600	13600	13600	0
15	20240423	202500	10175614080	13600	13600	13600	13600	0
16	20240423	202400	10175614080	13600	13600	13600	13600	0
17	20240423	202300	10175614080	13600	13600	13600	13600	0
18	20240423	202200	10175614080	13600	13600	13600	13600	0
19	20240423	202100	10175614080	13600	13600	13600	13600	0
20	20240423	202000	10175614080	13600	13600	13600	13600	0
21	20240423	201900	10175614080	13600	13600	13600	13600	0
22	20240423	201800	10175614080	13600	13600	13600	13600	0
23	20240423	201700	10175614080	13600	13600	13600	13600	0
24	20240423	201600	10175614080	13600	13600	13600	13600	0
25	20240423	201500	10175614080	13600	13600	13600	13600	0
26	20240423	201400	10175614080	13600	13600	13600	13600	0
27	20240423	201300	10175614080	13600	13600	13600	13600	0
28	20240423	201200	10175614080	13600	13600	13600	13600	0
29	20240423	201100	10175614080	13600	13600	13600	13600	0
30	20240423	201000	10175614080	13600	13600	13600	13600	0
31	20240423	200900	10175614080	13600	13600	13600	13600	0
32	20240423	200800	10175614080	13600	13600	13600	13600	13136
33	20240423	200700	10175614080	13600	13600	13600	13600	0
34	20240423	200600	10175614080	13600	13600	13600	13600	0
35	20240423	200500	10175614080	13600	13600	13600	13600	0
36	20240423	200400	10175614080	13600	13600	13600	13600	0
37	20240423	200300	10175614080	13600	13600	13600	13600	0
38	20240423	200200	10175614080	13600	13600	13600	13600	0
39	20240423	200100	10175614080	13600	13600	13600	13600	0
40	20240423	200000	10175614080	13600	13600	13600	13600	0
41	20240423	195900	10175614080	13600	13600	13600	13600	0
42	20240423	195800	10175614080	13600	13600	13600	13600	0
43	20240423	195700	10175614080	13600	13600	13600	13600	0
44	20240423	195600	10175614080	13600	13600	13600	13600	0
45	20240423	195500	10175614080	13600	13600	13600	13600	0
46	20240423	195400	10175614080	13600	13600	13600	13600	0
47	20240423	195300	10175614080	13600	13600	13600	13600	0
48	20240423	195200	10175614080	13600	13600	13600	13600	0
49	20240423	195100	10175614080	13600	13600	13600	13600	0
50	20240423	195000	10175614080	13600	13600	13600	13600	0
51	20240423	194900	10175614080	13600	13600	13600	13600	0
52	20240423	194800	10175614080	13600	13600	13600	13600	0
53	20240423	194700	10175614080	13600	13600	13600	13600	0
54	20240423	194600	10175614080	13600	13600	13600	13600	0
55	20240423	194500	10175614080	13600	13600	13600	13600	0
56	20240423	194400	10175614080	13600	13600	13600	13600	0
57	20240423	194300	10175614080	13600	13600	13600	13600	0
58	20240423	194200	10175614080	13600	13600	13600	13600	0
59	20240423	194100	10175614080	13600	13600	13600	13600	0
60	20240423	194000	10175614080	13600	13600	13600	13600	0
61	20240423	193900	10175614080	13600	13600	13600	13600	0
62	20240423	193800	10175614080	13600	13600	13600	13600	13136
63	20240423	193700	10175614080	13600	13600	13600	13600	0
64	20240423	193600	10175614080	13600	13600	13600	13600	0
65	20240423	193500	10175614080	13600	13600	13600	13600	0
66	20240423	193400	10175614080	13600	13600	13600	13600	0
67	20240423	193300	10175614080	13600	13600	13600	13600	0
68	20240423	193200	10175614080	13600	13600	13600	13600	0
69	20240423	193100	10175614080	13600	13600	13600	13600	0
70	20240423	193000	10175614080	13600	13600	13600	13600	0
71	20240423	192900	10175614080	13600	13600	13600	13600	0
72	20240423	192800	10175614080	13600	13600	13600	13600	0
73	20240423	192700	10175614080	13600	13600	13600	13600	0
74	20240423	192600	10175614080	13600	13600	13600	13600	0
75	20240423	192500	10175614080	13600	13600	13600	13600	0
76	20240423	192400	10175614080	13600	13600	13600	13600	0
77	20240423	192300	10175614080	13600	13600	13600	13600	0
78	20240423	192200	10175614080	13600	13600	13600	13600	0
79	20240423	192100	10175614080	13600	13600	13600	13600	0
80	20240423	192000	10175614080	13600	13600	13600	13600	0
81	20240423	191900	10175614080	13600	13600	13600	13600	0
82	20240423	191800	10175614080	13600	13600	13600	13600	0
83	20240423	191700	10175614080	13600	13600	13600	13600	0
84	20240423	191600	10175614080	13600	13600	13600	13600	0
85	20240423	191500	10175614080	13600	13600	13600	13600	0
86	20240423	191400	10175614080	13600	13600	13600	13600	0
87	20240423	191300	10175614080	13600	13600	13600	13600	0
88	20240423	191200	10175614080	13600	13600	13600	13600	0
89	20240423	191100	10175614080	13600	13600	13600	13600	0
90	20240423	191000	10175614080	13600	13600	13600	13600	0
91	20240423	190900	10175614080	13600	13600	13600	13600	0
92	20240423	190800	10175614080	13600	13600	13600	13600	13136
93	20240423	190700	10175614080	13600	13600	13600	13600	0
94	20240423	190600	10175614080	13600	13600	13600	13600	0
95	20240423	190500	10175614080	13600	13600	13600	13600	0
96	20240423	190400	10175614080	13600	13600	13600	13600	0
97	20240423	190300	10175614080	13600	13600	13600	13600	0
98	20240423	190200	10175614080	13600	13600	13600	13600	0
99	20240423	190100	10175614080	13600	13600	13600	13600	0
100	20240423	190000	10175614080	13600	13600	13600	13600	0
101	20240423	185900	10175614080	13600	13600	13600	13600	0
102	20240423	185800	10175614080	13600	13600	13600	13600	0
103	20240423	185700	10175614080	13600	13600	13600	13600	0
104	20240423	185600	10175614080	13600	13600	13600	13600	0
105	20240423	185500	10175614080	13600	13600	13600	13600	0
106	20240423	185400	10175614080	13600	13600	13600	13600	0
107	20240423	185300	10175614080	13600	13600	13600	13600	0
108	20240423	185200	10175614080	13600	13600	13600	13600	0
109	20240423	185100	10175614080	13600	13600	13600	13600	0
110	20240423	185000	10175614080	13600	13600	13600	13600	0
111	20240423	184900	10175614080	13600	13600	13600	13600	0
112	20240423	184800	10175614080	13600	13600	13600	13600	0
113	20240423	184700	10175614080	13600	13600	13600	13600	0
114	20240423	184600	10175614080	13600	13600	13600	13600	0
115	20240423	184500	10175614080	13600	13600	13600	13600	0
116	20240423	184400	10175614080	13600	13600	13600	13600	0
117	20240423	184300	10175614080	13600	13600	13600	13600	0
118	20240423	184200	10175614080	13600	13600	13600	13600	0
119	20240423	184100	10175614080	13600	13600	13600	13600	0
120	20240423	184000	10175614080	13600	13600	13600	13600	0
121	20240423	183900	10175614080	13600	13600	13600	13600	0
122	20240423	183800	10175614080	13600	13600	13600	13600	13136
123	20240423	183700	10175614080	13600	13600	13600	13600	0
124	20240423	183600	10175614080	13600	13600	13600	13600	0
125	20240423	183500	10175614080	13600	13600	13600	13600	0
126	20240423	183400	10175614080	13600	13600	13600	13600	0
127	20240423	183300	10175614080	13600	13600	13600	13600	0
128	20240423	183200	10175614080	13600	13600	13600	13600	0
129	20240423	183100	10175614080	13600	13600	13600	13600	0
130	20240423	183000	10175614080	13600	13600	13600	13600	0
131	20240423	182900	10175614080	13600	13600	13600	13600	0
132	20240423	182800	10175614080	13600	13600	13600	13600	0
133	20240423	182700	10175614080	13600	13600	13600	13600	0
134	20240423	182600	10175614080	13600	13600	13600	13600	0
135	20240423	182500	10175614080	13600	13600	13600	13600	0
136	20240423	182400	10175614080	13600	13600	13600	13600	0
137	20240423	182300	10175614080	13600	13600	13600	13600	0
138	20240423	182200	10175614080	13600	13600	13600	13600	0
139	20240423	182100	10175614080	13600	13600	13600	13600	0
140	20240423	182000	10175614080	13600	13600	13600	13600	0
141	20240423	181900	10175614080	13600	13600	13600	13600	0
142	20240423	181800	10175614080	13600	13600	13600	13600	0
143	20240423	181700	10175614080	13600	13600	13600	13600	0
144	20240423	181600	10175614080	13600	13600	13600	13600	0
145	20240423	181500	10175614080	13600	13600	13600	13600	0
146	20240423	181400	10175614080	13600	13600	13600	13600	0
147	20240423	181300	10175614080	13600	13600	13600	13600	0
148	20240423	181200	10175614080	13600	13600	13600	13600	0
149	20240423	181100	10175614080	13600	13600	13600	13600	0
150	20240423	181000	10175614080	13600	13600	13600	13600	0
151	20240423	180900	10175614080	13600	13600	13600	13600	0
152	20240423	180800	10175614080	13600	13600	13600	13600	13136
153	20240423	180700	10175614080	13600	13600	13600	13600	0
154	20240423	180600	10175614080	13600	13600	13600	13600	0
155	20240423	180500	10175614080	13600	13600	13600	13600	0
156	20240423	180400	10175614080	13600	13600	13600	13600	0
157	20240423	180300	10175614080	13600	13600	13600	13600	0
158	20240423	180200	10175614080	13600	13600	13600	13600	0
159	20240423	180100	10175614080	13600	13600	13600	13600	0
160	20240423	180000	10175614080	13600	13600	13600	13600	0
161	20240423	175900	10175614080	13600	13600	13600	13600	0
162	20240423	175800	10175614080	13600	13600	13600	13600	0
163	20240423	175700	10175614080	13600	13600	13600	13600	0
164	20240423	175600	10175614080	13600	13600	13600	13600	0
165	20240423	175500	10175614080	13600	13600	13600	13600	0
166	20240423	175400	10175614080	13600	13600	13600	13600	0
167	20240423	175300	10175614080	13600	13600	13600	13600	0
168	20240423	175200	10175614080	13600	13600	13600	13600	0
169	20240423	175100	10175614080	13600	13600	13600	13600	0
170	20240423	175000	10175614080	13600	13600	13600	13600	0
171	20240423	174900	10175614080	13600	13600	13600	13600	0
172	20240423	174800	10175614080	13600	13600	13600	13600	0
173	20240423	174700	10175614080	13600	13600	13600	13600	0
174	20240423	174600	10175614080	13600	13600	13600	13600	0
175	20240423	174500	10175614080	13600	13600	13600	13600	0
176	20240423	174400	10175614080	13600	13600	13600	13600	0
177	20240423	174300	10175614080	13600	13600	13600	13600	0
178	20240423	174200	10175614080	13600	13600	13600	13600	0
179	20240423	174100	10175614080	13600	13600	13600	13600	0
180	20240423	174000	10175614080	13600	13600	13600	13600	0
181	20240423	173900	10175614080	13600	13600	13600	13600	0
182	20240423	173800	10175614080	13600	13600	13600	13600	13136
183	20240423	173700	10175614080	13600	13600	13600	13600	0
184	20240423	173600	10175614080	13600	13600	13600	13600	0
185	20240423	173500	10175614080	13600	13600	13600	13600	0
186	20240423	173400	10175614080	13600	13600	13600	13600	0
187	20240423	173300	10175614080	13600	13600	13600	13600	0
188	20240423	173200	10175614080	13600	13600	13600	13600	0
189	20240423	173100	10175614080	13600	13600	13600	13600	0
190	20240423	173000	10175614080	13600	13600	13600	13600	0
191	20240423	172900	10175614080	13600	13600	13600	13600	0
192	20240423	172800	10175614080	13600	13600	13600	13600	0
193	20240423	172700	10175614080	13600	13600	13600	13600	0
194	20240423	172600	10175614080	13600	13600	13600	13600	0
195	20240423	172500	10175614080	13600	13600	13600	13600	0
196	20240423	172400	10175614080	13600	13600	13600	13600	0
197	20240423	172300	10175614080	13600	13600	13600	13600	0
198	20240423	172200	10175614080	13600	13600	13600	13600	0
199	20240423	172100	10175614080	13600	13600	13600	13600	0
200	20240423	172000	10175614080	13600	13600	13600	13600	0
201	20240423	171900	10175614080	13600	13600	13600	13600	0
202	20240423	171800	10175614080	13600	13600	13600	13600	0
203	20240423	171700	10175614080	13600	13600	13600	13600	0
204	20240423	171600	10175614080	13600	13600	13600	13600	0
205	20240423	171500	10175614080	13600	13600	13600	13600	0
206	20240423	171400	10175614080	13600	13600	13600	13600	0
207	20240423	171300	10175614080	13600	13600	13600	13600	0
208	20240423	171200	10175614080	13600	13600	13600	13600	0
209	20240423	171100	10175614080	13600	13600	13600	13600	0
210	20240423	171000	10175614080	13600	13600	13600	13600	0
211	20240423	170900	10175614080	13600	13600	13600	13600	0
212	20240423	170800	10175614080	13600	13600	13600	13600	13136
213	20240423	170700	10175614080	13600	13600	13600	13600	0
214	20240423	170600	10175614080	13600	13600	13600	13600	0
215	20240423	170500	10175614080	13600	13600	13600	13600	0
216	20240423	170400	10175614080	13600	13600	13600	13600	0
217	20240423	170300	10175614080	13600	13600	13600	13600	0
218	20240423	170200	10175614080	13600	13600	13600	13600	0
219	20240423	170100	10175614080	13600	13600	13600	13600	0
220	20240423	170000	10175614080	13600	13600	13600	13600	0
221	20240423	165900	10175614080	13600	13600	13600	13600	0
222	20240423	165800	10175614080	13600	13600	13600	13600	0
223	20240423	165700	10175614080	13600	13600	13600	13600	0
224	20240423	165600	10175614080	13600	13600	13600	13600	0
225	20240423	165500	10175614080	13600	13600	13600	13600	0
226	20240423	165400	10175614080	13600	13600	13600	13600	0
227	20240423	165300	10175614080	13600	13600	13600	13600	0
228	20240423	165200	10175614080	13600	13600	13600	13600	0
229	20240423	165100	10175614080	13600	13600	13600	13600	0
230	20240423	165000	10175614080	13600	13600	13600	13600	0
231	20240423	164900	10175614080	13600	13600	13600	13600	0
232	20240423	164800	10175614080	13600	13600	13600	13600	0
233	20240423	164700	10175614080	13600	13600	13600	13600	0
234	20240423	164600	10175614080	13600	13600	13600	13600	0
235	20240423	164500	10175614080	13600	13600	13600	13600	0
236	20240423	164400	10175614080	13600	13600	13600	13600	0
237	20240423	164300	10175614080	13600	13600	13600	13600	0
238	20240423	164200	10175614080	13600	13600	13600	13600	0
239	20240423	164100	10175614080	13600	13600	13600	13600	0
240	20240423	164000	10175614080	13600	13600	13600	13600	0
241	20240423	163900	10175614080	13600	13600	13600	13600	0
242	20240423	163800	10175614080	13600	13600	13600	13600	13136
243	20240423	163700	10175614080	13600	13600	13600	13600	0
244	20240423	163600	10175614080	13600	13600	13600	13600	0
245	20240423	163500	10175614080	13600	13600	13600	13600	0
246	20240423	163400	10175614080	13600	13600	13600	13600	0
247	20240423	163300	10175614080	13600	13600	13600	13600	0
248	20240423	163200	10175614080	13600	13600	13600	13600	0
249	20240423	163100	10175614080	13600	13600	13600	13600	0
250	20240423	163000	10175614080	13600	13600	13600	13600	0
251	20240423	162900	10175614080	13600	13600	13600	13600	0
252	20240423	162800	10175614080	13600	13600	13600	13600	0
253	20240423	162700	10175614080	13600	13600	13600	13600	0
254	20240423	162600	10175614080	13600	13600	13600	13600	0
255	20240423	162500	10175614080	13600	13600	13600	13600	0
256	20240423	162400	10175614080	13600	13600	13600	13600	0
257	20240423	162300	10175614080	13600	13600	13600	13600	0
258	20240423	162200	10175614080	13600	13600	13600	13600	0
259	20240423	162100	10175614080	13600	13600	13600	13600	0
260	20240423	162000	10175614080	13600	13600	13600	13600	0
261	20240423	161900	10175614080	13600	13600	13600	13600	0
262	20240423	161800	10175614080	13600	13600	13600	13600	0
263	20240423	161700	10175614080	13600	13600	13600	13600	0
264	20240423	161600	10175614080	13600	13600	13600	13600	0
265	20240423	161500	10175614080	13600	13600	13600	13600	0
266	20240423	161400	10175614080	13600	13600	13600	13600	0
267	20240423	161300	10175614080	13600	13600	13600	13600	0
268	20240423	161200	10175614080	13600	13600	13600	13600	0
269	20240423	161100	10175614080	13600	13600	13600	13600	0
270	20240423	161000	10175614080	13600	13600	13600	13600	0
271	20240423	160900	10175614080	13600	13600	13600	13600	0
272	20240423	160800	10175614080	13600	13600	13600	13600	13136
273	20240423	160700	10175614080	13600	13600	13600	13600	0
274	20240423	160600	10175614080	13600	13600	13600	13600	0
275	20240423	160500	10175614080	13600	13600	13600	13600	0
276	20240423	160400	10175614080	13600	13600	13600	13600	0
277	20240423	160300	10175614080	13600	13600	13600	13600	0
278	20240423	160200	10175614080	13600	13600	13600	13600	0
279	20240423	160100	10175614080	13600	13600	13600	13600	0
280	20240423	160000	10175614080	13600	13600	13600	13600	0
281	20240423	155900	10175614080	13600	13600	13600	13600	0
282	20240423	155800	10175614080	13600	13600	13600	13600	0
283	20240423	155700	10175614080	13600	13600	13600	13600	0
284	20240423	155600	10175614080	13600	13600	13600	13600	0
285	20240423	155500	10175614080	13600	13600	13600	13600	0
286	20240423	155400	10175614080	13600	13600	13600	13600	0
287	20240423	155300	10175614080	13600	13600	13600	13600	0
288	20240423	155200	10175614080	13600	13600	13600	13600	0
289	20240423	155100	10175614080	13600	13600	13600	13600	0
290	20240423	155000	10175614080	13600	13600	13600	13600	0
291	20240423	154900	10175614080	13600	13600	13600	13600	0
292	20240423	154800	10175614080	13600	13600	13600	13600	0
293	20240423	154700	10175614080	13600	13600	13600	13600	0
294	20240423	154600	10175614080	13600	13600	13600	13600	0
295	20240423	154500	10175614080	13600	13600	13600	13600	0
296	20240423	154400	10175614080	13600	13600	13600	13600	0
297	20240423	154300	10175614080	13600	13600	13600	13600	0
298	20240423	154200	10175614080	13600	13600	13600	13600	0
299	20240423	154100	10175614080	13600	13600	13600	13600	0
300	20240423	154000	10175614080	13600	13600	13600	13600	0
301	20240423	153900	10175614080	13600	13600	13600	13600	0
302	20240423	153800	10175614080	13600	13600	13600	13600	13136
303	20240423	153700	10175614080	13600	13600	13600	13600	0
304	20240423	153600	10175614080	13600	13600	13600	13600	0
305	20240423	153500	10175614080	13600	13600	13600	13600	0
306	20240423	153400	10175614080	13600	13600	13600	13600	0
307	20240423	153300	10175614080	13600	13600	13600	13600	0
308	20240423	153200	10175614080	13600	13600	13600	13600	0
309	20240423	153100	10175614080	13600	13600	13600	13600	0
310	20240423	153000	10175614080	13600	13600	13600	13600	13136
311	20240423	152900	9996964480	13590	13590	13590	13590	0
312	20240423	152800	9996964480	13590	13590	13590	13590	0
313	20240423	152700	9996964480	13590	13590	13590	13590	0
314	20240423	152600	9996964480	13590	13590	13590	13590	0
315	20240423	152500	9996964480	13590	13590	13590	13590	0
316	20240423	152400	9996964480	13590	13590	13590	13590	0
317	20240423	152300	9996964480	13590	13590	13590	13590	0
318	20240423	152200	9996964480	13590	13590	13590	13590	0
319	20240423	152100	9996964480	13590	13590	13590	13590	0
320	20240423	152000	9996964480	13590	13590	13590	13590	0
321	20240423	151900	9996964480	13590	13600	13610	13590	8575
322	20240423	151800	9880370880	13600	13600	13610	13590	3803
323	20240423	151700	9828652610	13600	13610	13620	13590	3346
324	20240423	151600	9783132610	13610	13610	13610	13600	2660
325	20240423	151500	9746942010	13600	13610	13610	13600	1640
326	20240423	151400	9724632660	13610	13610	13610	13600	894
327	20240423	151300	9712467990	13600	13630	13630	13600	1734
328	20240423	151200	9688862910	13630	13620	13630	13620	1436
329	20240423	151100	9669300540	13620	13620	13620	13620	705
330	20240423	151000	9659698440	13620	13630	13640	13620	2112
331	20240423	150900	9630913670	13640	13640	13640	13640	505
332	20240423	150800	9624025470	13630	13640	13650	13620	2750
333	20240423	150700	9586513670	13650	13630	13650	13620	1733
334	20240423	150600	9562875390	13620	13590	13620	13580	1266
335	20240423	150500	9545659900	13590	13580	13590	13580	280
336	20240423	150400	9541856700	13590	13580	13590	13580	712
337	20240423	150300	9532181920	13570	13570	13580	13570	1124
338	20240423	150200	9516923750	13570	13580	13580	13570	1827
339	20240423	150100	9492123850	13580	13580	13590	13580	1236
340	20240423	150000	9475338370	13580	13590	13590	13580	513
341	20240423	145900	9468370650	13580	13570	13590	13570	400
342	20240423	145800	9462936120	13570	13580	13590	13570	91
343	20240423	145700	9461700340	13590	13590	13590	13590	408
344	20240423	145600	9456155620	13590	13590	13590	13590	44
345	20240423	145500	9455557660	13600	13580	13600	13580	1058
346	20240423	145400	9441183980	13580	13590	13600	13580	563
347	20240423	145300	9433534230	13590	13590	13600	13590	418
348	20240423	145200	9427852610	13590	13590	13590	13590	198
349	20240423	145100	9425161790	13600	13600	13600	13590	844
350	20240423	145000	9413685590	13600	13590	13600	13590	387
351	20240423	144900	9408426250	13580	13580	13590	13580	427
352	20240423	144800	9402627350	13580	13580	13580	13580	184
353	20240423	144700	9400128630	13580	13570	13580	13570	81
354	20240423	144600	9399028890	13560	13570	13570	13560	63
355	20240423	144500	9398174480	13560	13570	13570	13560	291
356	20240423	144400	9394228500	13580	13560	13580	13560	140
357	20240423	144300	9392329100	13550	13560	13560	13550	689
358	20240423	144200	9382989580	13560	13560	13560	13550	1170
359	20240423	144100	9367130840	13560	13560	13580	13560	287
360	20240423	144000	9363238920	13560	13580	13580	13560	279
361	20240423	143900	9359454640	13590	13560	13590	13550	232
362	20240423	143800	9356310550	13560	13580	13580	13560	100
363	20240423	143700	9354954070	13580	13590	13590	13580	2
364	20240423	143600	9354926900	13590	13590	13600	13580	140
365	20240423	143500	9353024310	13590	13600	13600	13590	81
366	20240423	143400	9351923000	13600	13580	13600	13580	12
367	20240423	143300	9351759920	13590	13550	13590	13540	497
368	20240423	143200	9345026410	13550	13560	13560	13550	149
369	20240423	143100	9343007430	13560	13560	13560	13560	1778
370	20240423	143000	9318897750	13590	13580	13590	13560	998
371	20240423	142900	9305348860	13560	13580	13580	13560	223
372	20240423	142800	9302324170	13580	13570	13590	13570	781
373	20240423	142700	9291715670	13570	13570	13570	13570	1
374	20240423	142600	9291702100	13570	13570	13570	13570	77
375	20240423	142500	9290657210	13570	13570	13570	13560	104
376	20240423	142400	9289245950	13560	13550	13570	13550	413
377	20240423	142300	9283644730	13550	13550	13560	13550	1031
378	20240423	142200	9269674670	13520	13540	13550	13520	471
379	20240423	142100	9263301400	13540	13550	13550	13540	269
380	20240423	142000	9259659130	13550	13550	13550	13540	221
381	20240423	141900	9256664630	13550	13550	13560	13550	15
382	20240423	141800	9256461370	13560	13540	13560	13520	510
383	20240423	141700	9249563930	13520	13530	13540	13520	1234
384	20240423	141600	9232868310	13530	13540	13560	13530	1238
385	20240423	141500	9216109880	13540	13560	13570	13540	305
386	20240423	141400	9211979110	13570	13540	13570	13540	54
387	20240423	141300	9211247590	13540	13540	13540	13540	52
388	20240423	141200	9210543510	13540	13500	13540	13490	217
389	20240423	141100	9207614670	13500	13490	13500	13490	1534
390	20240423	141000	9186906140	13500	13500	13500	13490	175
391	20240423	140900	9184543790	13490	13520	13540	13490	1982
392	20240423	140800	9157801230	13540	13500	13540	13490	1504
393	20240423	140700	9137504330	13490	13570	13570	13490	964
394	20240423	140600	9124492160	13520	13570	13570	13520	475
395	20240423	140500	9118054640	13570	13560	13570	13550	101
396	20240423	140400	9116685130	13570	13560	13570	13560	446
397	20240423	140300	9110634120	13560	13570	13570	13560	45
398	20240423	140200	9110023890	13550	13550	13550	13540	391
399	20240423	140100	9104726140	13550	13550	13550	13540	650
400	20240423	140000	9095922340	13560	13560	13570	13560	178
401	20240423	135900	9093507620	13580	13530	13580	13530	207
402	20240423	135800	9090702790	13550	13520	13550	13510	286
403	20240423	135700	9086834240	13520	13520	13550	13500	1401
404	20240423	135600	9067886290	13500	13500	13520	13490	1353
405	20240423	135500	9049622290	13530	13530	13530	13500	5057
406	20240423	135400	8981295920	13530	13540	13540	13530	735
407	20240423	135300	8971349960	13550	13560	13560	13550	1873
408	20240423	135200	8945965420	13570	13560	13570	13560	176
409	20240423	135100	8943578650	13560	13570	13570	13560	45
410	20240423	135000	8942968250	13580	13580	13580	13580	0
411	20240423	134900	8942968250	13580	13580	13590	13580	603
412	20240423	134800	8934778690	13580	13590	13590	13580	169
413	20240423	134700	8932481990	13600	13600	13610	13600	371
414	20240423	134600	8927435190	13600	13590	13610	13590	815
415	20240423	134500	8916350780	13590	13590	13590	13590	81
416	20240423	134400	8915249990	13580	13560	13580	13560	710
417	20240423	134300	8905619220	13560	13560	13570	13560	832
418	20240423	134200	8894337240	13560	13570	13570	13560	562
419	20240423	134100	8886713400	13560	13560	13580	13560	131
420	20240423	134000	8884935840	13560	13560	13560	13560	30
421	20240423	133900	8884529040	13560	13550	13560	13550	276
422	20240423	133800	8880789220	13540	13540	13550	13540	535
423	20240423	133700	8873541630	13530	13540	13540	13520	536
424	20240423	133600	8866289160	13540	13560	13560	13540	39
425	20240423	133500	8865760490	13560	13560	13560	13520	4565
426	20240423	133400	8804009960	13560	13570	13570	13560	1640
427	20240423	133300	8781764100	13580	13590	13590	13580	118
428	20240423	133200	8780161620	13590	13590	13590	13590	0
429	20240423	133100	8780161620	13590	13590	13590	13590	15
430	20240423	133000	8779957770	13590	13580	13590	13580	13
431	20240423	132900	8779781210	13580	13570	13580	13570	10
432	20240423	132800	8779645500	13570	13570	13570	13570	533
433	20240423	132700	8772412690	13580	13580	13580	13580	40
434	20240423	132600	8771869490	13580	13600	13600	13580	426
435	20240423	132500	8766083350	13600	13600	13600	13600	2
436	20240423	132400	8766056150	13600	13590	13600	13570	19
437	20240423	132300	8765798030	13570	13600	13600	13570	93
438	20240423	132200	8764535670	13570	13590	13600	13570	51
439	20240423	132100	8763842240	13600	13590	13600	13560	327
440	20240423	132000	8759404310	13590	13600	13600	13570	851
441	20240423	131900	8747849410	13600	13570	13600	13560	111
442	20240423	131800	8746341970	13570	13570	13580	13570	7
443	20240423	131700	8746246950	13570	13570	13600	13570	11
444	20240423	131600	8746097650	13560	13570	13570	13550	1014
445	20240423	131500	8732344450	13570	13580	13580	13570	651
446	20240423	131400	8723510030	13580	13600	13600	13580	386
447	20240423	131300	8718266190	13600	13590	13600	13590	660
448	20240423	131200	8709295050	13600	13600	13600	13600	13
449	20240423	131100	8709118250	13600	13600	13600	13600	204
450	20240423	131000	8706343850	13610	13610	13610	13610	0
451	20240423	130900	8706343850	13610	13590	13610	13590	7
452	20240423	130800	8706248660	13590	13580	13620	13570	70
453	20240423	130700	8705296950	13620	13610	13620	13580	17
454	20240423	130600	8705065510	13610	13590	13630	13560	162
455	20240423	130500	8702862100	13560	13570	13570	13560	824
456	20240423	130400	8691681590	13570	13550	13570	13530	1555
457	20240423	130300	8670596860	13550	13540	13550	13530	1115
458	20240423	130200	8655508370	13530	13540	13540	13520	983
459	20240423	130100	8642216460	13530	13550	13550	13530	905
460	20240423	130000	8629965620	13540	13550	13560	13540	1744
461	20240423	125900	8606334770	13560	13580	13580	13550	797
462	20240423	125800	8595531910	13580	13580	13590	13580	135
463	20240423	125700	8593698560	13590	13590	13590	13590	793
464	20240423	125600	8582921690	13590	13600	13600	13590	124
465	20240423	125500	8581236430	13600	13600	13600	13600	63
466	20240423	125400	8580379630	13600	13590	13600	13590	132
467	20240423	125300	8578584830	13600	13620	13620	13600	799
468	20240423	125200	8567712320	13610	13610	13620	13610	373
469	20240423	125100	8562635460	13620	13620	13630	13620	338
470	20240423	125000	8558031890	13620	13650	13650	13610	2075
471	20240423	124900	8529755360	13650	13650	13660	13650	1940
472	20240423	124800	8503269390	13650	13660	13660	13650	140
473	20240423	124700	8501357090	13660	13670	13670	13660	140
474	20240423	124600	8499444680	13670	13670	13670	13660	178
475	20240423	124500	8497011520	13670	13650	13670	13650	551
476	20240423	124400	8489482180	13660	13650	13660	13650	522
477	20240423	124300	8482356680	13650	13650	13650	13650	131
478	20240423	124200	8480568530	13650	13660	13660	13650	82
479	20240423	124100	8479449010	13660	13660	13660	13650	871
480	20240423	124000	8467554420	13660	13670	13670	13660	483
481	20240423	123900	8460951830	13670	13670	13680	13670	139
482	20240423	123800	8459051680	13670	13680	13680	13670	1067
483	20240423	123700	8444459170	13680	13690	13690	13680	259
484	20240423	123600	8440914410	13690	13690	13690	13690	0
485	20240423	123500	8440914410	13690	13690	13690	13690	259
486	20240423	123400	8437368700	13700	13700	13700	13700	4
487	20240423	123300	8437313900	13710	13710	13710	13690	390
488	20240423	123200	8431973530	13710	13710	13710	13710	53
489	20240423	123100	8431246900	13710	13720	13720	13710	19
490	20240423	123000	8430986360	13720	13710	13720	13710	57
491	20240423	122900	8430204880	13710	13700	13710	13700	159
492	20240423	122800	8428026560	13700	13670	13700	13670	859
493	20240423	122700	8416269250	13670	13660	13670	13660	910
494	20240423	122600	8403836550	13660	13660	13660	13660	39
495	20240423	122500	8403303810	13660	13660	13660	13650	108
496	20240423	122400	8401829480	13660	13650	13660	13640	886
497	20240423	122300	8389741910	13640	13630	13640	13630	836
498	20240423	122200	8378341920	13630	13620	13630	13620	66
499	20240423	122100	8377442920	13620	13620	13620	13600	47
500	20240423	122000	8376803570	13620	13570	13630	13570	8949
501	20240423	121900	8255359870	13570	13570	13570	13560	1225
502	20240423	121800	8238737230	13570	13580	13590	13570	205
503	20240423	121700	8235953520	13600	13570	13600	13570	60
504	20240423	121600	8235139110	13560	13530	13560	13530	754
505	20240423	121500	8224928140	13530	13550	13550	13530	1511
506	20240423	121400	8204473540	13550	13570	13570	13550	2524
507	20240423	121300	8170262510	13580	13600	13600	13580	893
508	20240423	121200	8158122790	13610	13640	13640	13610	275
509	20240423	121100	8154379140	13640	13620	13640	13610	314
510	20240423	121000	8150101470	13620	13620	13620	13610	239
511	20240423	120900	8146848540	13630	13620	13630	13620	30
512	20240423	120800	8146439840	13630	13630	13630	13630	149
513	20240423	120700	8144408970	13630	13620	13630	13620	3
514	20240423	120600	8144368100	13600	13610	13610	13600	1669
515	20240423	120500	8121669680	13600	13610	13610	13600	447
516	20240423	120400	8115588910	13620	13630	13630	13620	1712
517	20240423	120300	8092269250	13640	13640	13640	13640	120
518	20240423	120200	8090632450	13630	13640	13640	13630	658
519	20240423	120100	8081663410	13630	13660	13660	13630	337
520	20240423	120000	8077060560	13660	13650	13660	13640	358
521	20240423	115900	8072170560	13670	13660	13670	13630	521
522	20240423	115800	8065068630	13650	13610	13650	13600	1013
523	20240423	115700	8051283870	13610	13600	13620	13600	295
524	20240423	115600	8047270180	13610	13560	13610	13560	867
525	20240423	115500	8035487430	13560	13700	13700	13560	7952
526	20240423	115400	7927125360	13680	13680	13680	13680	0
527	20240423	115300	7927125360	13680	13680	13680	13670	240
528	20240423	115200	7923842240	13660	13680	13680	13660	638
529	20240423	115100	7915114560	13670	13660	13670	13660	328
530	20240423	115000	7910631300	13670	13660	13670	13660	214
531	20240423	114900	7907707260	13660	13670	13670	13660	119
532	20240423	114800	7906081410	13660	13660	13660	13660	167
533	20240423	114700	7903800190	13660	13660	13660	13650	232
534	20240423	114600	7900631080	13660	13670	13670	13660	212
535	20240423	114500	7897734960	13660	13660	13670	13650	459
536	20240423	114400	7891463970	13660	13670	13680	13660	224
537	20240423	114300	7888402070	13670	13670	13680	13670	520
538	20240423	114200	7881293560	13660	13680	13680	13660	79
539	20240423	114100	7880214060	13680	13670	13680	13670	1413
540	20240423	114000	7860884240	13680	13670	13680	13650	1088
541	20240423	113900	7846022840	13660	13690	13690	13660	1492
542	20240423	113800	7825619330	13690	13690	13690	13680	1017
543	20240423	113700	7811706370	13730	13720	13730	13680	1028
544	20240423	113600	7797638020	13720	13690	13740	13690	507
545	20240423	113500	7790692170	13700	13670	13700	13670	239
546	20240423	113400	7787423580	13670	13670	13680	13670	205
547	20240423	113300	7784620670	13680	13680	13680	13680	28
548	20240423	113200	7784237630	13690	13740	13740	13690	37
549	20240423	113100	7783730030	13700	13660	13790	13650	1569
550	20240423	113000	7762190330	13690	13640	13690	13640	1144
551	20240423	112900	7746579820	13640	13620	13650	13620	377
552	20240423	112800	7741439000	13620	13630	13630	13610	467
553	20240423	112700	7735081740	13620	13630	13630	13610	712
554	20240423	112600	7725382810	13620	13600	13630	13600	1682
555	20240423	112500	7702477810	13610	13630	13630	13610	380
556	20240423	112400	7697301130	13620	13660	13660	13620	317
557	20240423	112300	7692977710	13660	13650	13660	13650	107
558	20240423	112200	7691516690	13650	13700	13710	13650	907
559	20240423	112100	7679109480	13680	13600	13760	13600	1613
560	20240423	112000	7657063940	13580	13610	13650	13430	13052
561	20240423	111900	7480667180	13610	13710	13710	13610	7726
562	20240423	111800	7375206060	13710	13720	13730	13710	2189
563	20240423	111700	7345183030	13720	13730	13740	13720	761
564	20240423	111600	7334731860	13730	13750	13760	13730	1413
565	20240423	111500	7315328320	13750	13750	13760	13750	525
566	20240423	111400	7308109450	13750	13780	13780	13750	644
567	20240423	111300	7299249580	13790	13770	13790	13770	613
568	20240423	111200	7290808540	13770	13770	13780	13770	534
569	20240423	111100	7283454080	13780	13780	13780	13780	54
570	20240423	111000	7282709960	13790	13780	13790	13770	812
571	20240423	110900	7271520370	13790	13780	13800	13770	346
572	20240423	110800	7266753510	13780	13800	13800	13780	618
573	20240423	110700	7258231570	13800	13800	13800	13780	771
574	20240423	110600	7247594090	13810	13810	13820	13810	791
575	20240423	110500	7236669380	13810	13830	13850	13810	1816
576	20240423	110400	7211549090	13830	13820	13830	13800	2373
577	20240423	110300	7178757740	13820	13750	13820	13750	4094
578	20240423	110200	7122276790	13750	13730	13750	13720	946
579	20240423	110100	7109285610	13720	13720	13740	13710	584
580	20240423	110000	7101272680	13710	13720	13720	13680	4937
581	20240423	105900	7033621050	13710	13740	13750	13710	3535
582	20240423	105800	6985108450	13730	13750	13770	13730	4531
583	20240423	105700	6922847530	13740	13790	13790	13740	6381
584	20240423	105600	6835041440	13790	13780	13800	13780	985
585	20240423	105500	6821457450	13770	13780	13800	13760	1774
586	20240423	105400	6797030870	13780	13800	13800	13770	5689
587	20240423	105300	6718589490	13810	13850	13850	13800	6190
588	20240423	105200	6633002620	13860	13870	13880	13850	830
589	20240423	105100	6621496200	13880	13870	13880	13860	944
590	20240423	105000	6608406160	13870	13980	13990	13870	6550
591	20240423	104900	6517332820	13980	13940	13980	13940	10506
592	20240423	104800	6370712540	13940	13930	13990	13930	6488
593	20240423	104700	6280125520	13930	13920	13930	13890	3474
594	20240423	104600	6231792190	13920	13920	13920	13890	1631
595	20240423	104500	6209104400	13920	13950	13950	13920	2141
596	20240423	104400	6179275090	13930	13890	13930	13860	3771
597	20240423	104300	6126845590	13890	13930	13930	13780	11768
598	20240423	104200	5963771630	13920	13920	13950	13910	1717
599	20240423	104100	5939848050	13910	14000	14010	13900	9230
600	20240423	104000	5811047500	14020	14000	14040	13970	13920
601	20240423	103900	5616034680	14000	13900	14060	13900	34043
602	20240423	103800	5139620460	13900	13810	13940	13810	12221
603	20240423	103700	4969736630	13800	13830	13840	13800	3456
604	20240423	103600	4921976090	13840	13850	13850	13830	2161
605	20240423	103500	4892067300	13850	13860	13890	13850	1515
606	20240423	103400	4871066580	13860	13900	13930	13860	7335
607	20240423	103300	4769141800	13890	13880	13900	13870	4797
608	20240423	103200	4702522100	13880	13900	13900	13780	3520
609	20240423	103100	4653762260	13890	13780	13900	13780	27282
610	20240423	103000	4275586600	13780	13780	13780	13770	943
611	20240423	102900	4262592830	13780	13790	13790	13780	518
612	20240423	102800	4255454450	13790	13810	13810	13790	1231
613	20240423	102700	4238467830	13820	13830	13830	13810	1824
614	20240423	102600	4213267700	13830	13830	13840	13820	1248
615	20240423	102500	4196008290	13810	13810	13830	13810	1194
616	20240423	102400	4179508760	13810	13800	13810	13790	770
617	20240423	102300	4168884770	13800	13800	13800	13790	59
618	20240423	102200	4168071090	13810	13810	13810	13800	256
619	20240423	102100	4164535820	13810	13770	13810	13770	1352
620	20240423	102000	4145901960	13770	13820	13820	13770	1758
621	20240423	101900	4121639420	13820	13720	13820	13720	3946
622	20240423	101800	4067306770	13720	13740	13750	13720	1316
623	20240423	101700	4049221570	13730	13730	13730	13710	1439
624	20240423	101600	4029478610	13730	13720	13730	13710	1173
625	20240423	101500	4013390040	13720	13720	13730	13720	682
626	20240423	101400	4004032860	13720	13720	13720	13710	403
627	20240423	101300	3998505760	13710	13700	13710	13680	3694
628	20240423	101200	3947899190	13700	13710	13710	13700	2037
629	20240423	101100	3919987750	13700	13730	13730	13700	5754
630	20240423	101000	3841071980	13730	13730	13740	13730	3011
631	20240423	100900	3799730740	13730	13750	13750	13730	2479
632	20240423	100800	3765687930	13750	13760	13780	13740	7066
633	20240423	100700	3668541970	13750	13790	13790	13750	2516
634	20240423	100600	3633897200	13800	13820	13820	13800	542
635	20240423	100500	3626415490	13820	13800	13830	13790	1231
636	20240423	100400	3609418820	13800	13820	13840	13800	5809
637	20240423	100300	3529164560	13850	13840	13850	13820	3572
638	20240423	100200	3479722320	13820	13820	13860	13810	10926
639	20240423	100100	3328529000	13820	13750	13820	13750	10443
640	20240423	100000	3184494280	13750	13750	13760	13750	767
641	20240423	095900	3173946710	13750	13760	13760	13750	810
642	20240423	095800	3162804620	13750	13750	13760	13750	2301
643	20240423	095700	3131163860	13750	13760	13770	13750	2082
644	20240423	095600	3102522760	13760	13750	13760	13740	3081
645	20240423	095500	3060167570	13760	13800	13800	13750	5828
646	20240423	095400	2979887600	13790	13800	13810	13790	2110
647	20240423	095300	2950772990	13800	13770	13810	13770	2461
648	20240423	095200	2916835670	13770	13770	13780	13750	2339
649	20240423	095100	2884634400	13780	13760	13800	13740	6054
650	20240423	095000	2801291310	13780	13820	13850	13760	13562
651	20240423	094900	2613902430	13820	13670	13820	13670	10600
652	20240423	094800	2468015100	13690	13700	13710	13660	2336
653	20240423	094700	2436030470	13700	13640	13700	13640	7986
654	20240423	094600	2326908190	13630	13630	13650	13620	938
655	20240423	094500	2314122750	13630	13630	13640	13620	2429
656	20240423	094400	2281005760	13630	13600	13630	13600	1451
657	20240423	094300	2261268710	13590	13600	13640	13590	6274
658	20240423	094200	2175802060	13610	13590	13610	13560	1641
659	20240423	094100	2153494270	13590	13500	13590	13500	3121
660	20240423	094000	2111232020	13490	13490	13500	13470	1463
661	20240423	093900	2091496640	13500	13480	13500	13480	320
662	20240423	093800	2087182460	13480	13480	13500	13480	352
663	20240423	093700	2082435500	13480	13480	13490	13470	1394
664	20240423	093600	2063644700	13480	13500	13500	13480	2513
665	20240423	093500	2029746600	13500	13500	13510	13490	1718
666	20240423	093400	2006557380	13500	13540	13550	13490	1003
667	20240423	093300	1993014400	13550	13520	13560	13490	2555
668	20240423	093200	1958444930	13500	13520	13520	13490	1764
669	20240423	093100	1934627800	13510	13540	13540	13510	627
670	20240423	093000	1926156920	13520	13570	13580	13520	1485
671	20240423	092900	1906021900	13570	13570	13570	13550	1998
672	20240423	092800	1878915170	13570	13560	13580	13550	2449
673	20240423	092700	1845681350	13560	13500	13570	13500	2139
674	20240423	092600	1816729920	13500	13520	13520	13500	547
675	20240423	092500	1809338030	13530	13530	13540	13520	1317
676	20240423	092400	1791520590	13540	13510	13550	13510	379
677	20240423	092300	1786392550	13510	13560	13560	13510	1156
678	20240423	092200	1770748000	13560	13530	13560	13520	558
679	20240423	092100	1763193050	13530	13550	13550	13520	1847
680	20240423	092000	1738195780	13540	13440	13550	13440	4542
681	20240423	091900	1676919250	13430	13350	13430	13340	2357
682	20240423	091800	1645362470	13340	13340	13380	13340	1615
683	20240423	091700	1623804110	13340	13280	13350	13270	1773
684	20240423	091600	1600219550	13290	13250	13290	13240	2666
685	20240423	091500	1564840280	13260	13330	13340	13260	2552
686	20240423	091400	1530918880	13290	13280	13310	13260	1757
687	20240423	091300	1507580010	13280	13340	13340	13280	3463
688	20240423	091200	1461515850	13340	13350	13350	13310	3425
689	20240423	091100	1415874750	13340	13380	13400	13340	632
690	20240423	091000	1407414910	13360	13240	13370	13220	5690
691	20240423	090900	1331702060	13240	13320	13320	13210	11781
692	20240423	090800	1175496130	13310	13370	13380	13310	9856
693	20240423	090700	1043946780	13370	13440	13440	13370	8576
694	20240423	090600	929121780	13440	13410	13460	13390	1695
695	20240423	090500	906391360	13410	13370	13460	13360	2406
696	20240423	090400	874171620	13370	13370	13400	13350	4274
697	20240423	090300	817033320	13370	13320	13440	13320	4904
698	20240423	090200	751264250	13310	13260	13400	13250	5342
699	20240423	090100	680332750	13250	13270	13400	13250	12055
700	20240423	090000	520082120	13260	13640	13650	13250	37942