KissMeData/032640/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	191400	4267345160	9750	9750	9750	9750	81317
3	20240423	191300	4267345160	9750	9750	9750	9750	0
4	20240423	191200	4267345160	9750	9750	9750	9750	0
5	20240423	191100	4267345160	9750	9750	9750	9750	0
6	20240423	191000	4267345160	9750	9750	9750	9750	0
7	20240423	190900	4267345160	9750	9750	9750	9750	0
8	20240423	190800	4267345160	9750	9750	9750	9750	0
9	20240423	190700	4267345160	9750	9750	9750	9750	0
10	20240423	190600	4267345160	9750	9750	9750	9750	0
11	20240423	190500	4267345160	9750	9750	9750	9750	0
12	20240423	190400	4267345160	9750	9750	9750	9750	0
13	20240423	190300	4267345160	9750	9750	9750	9750	0
14	20240423	190200	4267345160	9750	9750	9750	9750	0
15	20240423	190100	4267345160	9750	9750	9750	9750	0
16	20240423	190000	4267345160	9750	9750	9750	9750	0
17	20240423	185900	4267345160	9750	9750	9750	9750	0
18	20240423	185800	4267345160	9750	9750	9750	9750	0
19	20240423	185700	4267345160	9750	9750	9750	9750	0
20	20240423	185600	4267345160	9750	9750	9750	9750	0
21	20240423	185500	4267345160	9750	9750	9750	9750	0
22	20240423	185400	4267345160	9750	9750	9750	9750	0
23	20240423	185300	4267345160	9750	9750	9750	9750	0
24	20240423	185200	4267345160	9750	9750	9750	9750	0
25	20240423	185100	4267345160	9750	9750	9750	9750	0
26	20240423	185000	4267345160	9750	9750	9750	9750	0
27	20240423	184900	4267345160	9750	9750	9750	9750	0
28	20240423	184800	4267345160	9750	9750	9750	9750	0
29	20240423	184700	4267345160	9750	9750	9750	9750	0
30	20240423	184600	4267345160	9750	9750	9750	9750	0
31	20240423	184500	4267345160	9750	9750	9750	9750	0
32	20240423	184400	4267345160	9750	9750	9750	9750	81317
33	20240423	184300	4267345160	9750	9750	9750	9750	0
34	20240423	184200	4267345160	9750	9750	9750	9750	0
35	20240423	184100	4267345160	9750	9750	9750	9750	0
36	20240423	184000	4267345160	9750	9750	9750	9750	0
37	20240423	183900	4267345160	9750	9750	9750	9750	0
38	20240423	183800	4267345160	9750	9750	9750	9750	0
39	20240423	183700	4267345160	9750	9750	9750	9750	0
40	20240423	183600	4267345160	9750	9750	9750	9750	0
41	20240423	183500	4267345160	9750	9750	9750	9750	0
42	20240423	183400	4267345160	9750	9750	9750	9750	0
43	20240423	183300	4267345160	9750	9750	9750	9750	0
44	20240423	183200	4267345160	9750	9750	9750	9750	0
45	20240423	183100	4267345160	9750	9750	9750	9750	0
46	20240423	183000	4267345160	9750	9750	9750	9750	0
47	20240423	182900	4267345160	9750	9750	9750	9750	0
48	20240423	182800	4267345160	9750	9750	9750	9750	0
49	20240423	182700	4267345160	9750	9750	9750	9750	0
50	20240423	182600	4267345160	9750	9750	9750	9750	0
51	20240423	182500	4267345160	9750	9750	9750	9750	0
52	20240423	182400	4267345160	9750	9750	9750	9750	0
53	20240423	182300	4267345160	9750	9750	9750	9750	0
54	20240423	182200	4267345160	9750	9750	9750	9750	0
55	20240423	182100	4267345160	9750	9750	9750	9750	0
56	20240423	182000	4267345160	9750	9750	9750	9750	0
57	20240423	181900	4267345160	9750	9750	9750	9750	0
58	20240423	181800	4267345160	9750	9750	9750	9750	0
59	20240423	181700	4267345160	9750	9750	9750	9750	0
60	20240423	181600	4267345160	9750	9750	9750	9750	0
61	20240423	181500	4267345160	9750	9750	9750	9750	0
62	20240423	181400	4267345160	9750	9750	9750	9750	81317
63	20240423	181300	4267345160	9750	9750	9750	9750	0
64	20240423	181200	4267345160	9750	9750	9750	9750	0
65	20240423	181100	4267345160	9750	9750	9750	9750	0
66	20240423	181000	4267345160	9750	9750	9750	9750	0
67	20240423	180900	4267345160	9750	9750	9750	9750	0
68	20240423	180800	4267345160	9750	9750	9750	9750	0
69	20240423	180700	4267345160	9750	9750	9750	9750	0
70	20240423	180600	4267345160	9750	9750	9750	9750	0
71	20240423	180500	4267345160	9750	9750	9750	9750	0
72	20240423	180400	4267345160	9750	9750	9750	9750	0
73	20240423	180300	4267345160	9750	9750	9750	9750	0
74	20240423	180200	4267345160	9750	9750	9750	9750	0
75	20240423	180100	4267345160	9750	9750	9750	9750	0
76	20240423	180000	4267345160	9750	9750	9750	9750	0
77	20240423	175900	4267345160	9750	9750	9750	9750	0
78	20240423	175800	4267345160	9750	9750	9750	9750	0
79	20240423	175700	4267345160	9750	9750	9750	9750	0
80	20240423	175600	4267345160	9750	9750	9750	9750	0
81	20240423	175500	4267345160	9750	9750	9750	9750	0
82	20240423	175400	4267345160	9750	9750	9750	9750	0
83	20240423	175300	4267345160	9750	9750	9750	9750	0
84	20240423	175200	4267345160	9750	9750	9750	9750	0
85	20240423	175100	4267345160	9750	9750	9750	9750	0
86	20240423	175000	4267345160	9750	9750	9750	9750	0
87	20240423	174900	4267345160	9750	9750	9750	9750	0
88	20240423	174800	4267345160	9750	9750	9750	9750	0
89	20240423	174700	4267345160	9750	9750	9750	9750	0
90	20240423	174600	4267345160	9750	9750	9750	9750	0
91	20240423	174500	4267345160	9750	9750	9750	9750	0
92	20240423	174400	4267345160	9750	9750	9750	9750	81317
93	20240423	174300	4267345160	9750	9750	9750	9750	0
94	20240423	174200	4267345160	9750	9750	9750	9750	0
95	20240423	174100	4267345160	9750	9750	9750	9750	0
96	20240423	174000	4267345160	9750	9750	9750	9750	0
97	20240423	173900	4267345160	9750	9750	9750	9750	0
98	20240423	173800	4267345160	9750	9750	9750	9750	0
99	20240423	173700	4267345160	9750	9750	9750	9750	0
100	20240423	173600	4267345160	9750	9750	9750	9750	0
101	20240423	173500	4267345160	9750	9750	9750	9750	0
102	20240423	173400	4267345160	9750	9750	9750	9750	0
103	20240423	173300	4267345160	9750	9750	9750	9750	0
104	20240423	173200	4267345160	9750	9750	9750	9750	0
105	20240423	173100	4267345160	9750	9750	9750	9750	0
106	20240423	173000	4267345160	9750	9750	9750	9750	0
107	20240423	172900	4267345160	9750	9750	9750	9750	0
108	20240423	172800	4267345160	9750	9750	9750	9750	0
109	20240423	172700	4267345160	9750	9750	9750	9750	0
110	20240423	172600	4267345160	9750	9750	9750	9750	0
111	20240423	172500	4267345160	9750	9750	9750	9750	0
112	20240423	172400	4267345160	9750	9750	9750	9750	0
113	20240423	172300	4267345160	9750	9750	9750	9750	0
114	20240423	172200	4267345160	9750	9750	9750	9750	0
115	20240423	172100	4267345160	9750	9750	9750	9750	0
116	20240423	172000	4267345160	9750	9750	9750	9750	0
117	20240423	171900	4267345160	9750	9750	9750	9750	0
118	20240423	171800	4267345160	9750	9750	9750	9750	0
119	20240423	171700	4267345160	9750	9750	9750	9750	0
120	20240423	171600	4267345160	9750	9750	9750	9750	0
121	20240423	171500	4267345160	9750	9750	9750	9750	0
122	20240423	171400	4267345160	9750	9750	9750	9750	81317
123	20240423	171300	4267345160	9750	9750	9750	9750	0
124	20240423	171200	4267345160	9750	9750	9750	9750	0
125	20240423	171100	4267345160	9750	9750	9750	9750	0
126	20240423	171000	4267345160	9750	9750	9750	9750	0
127	20240423	170900	4267345160	9750	9750	9750	9750	0
128	20240423	170800	4267345160	9750	9750	9750	9750	0
129	20240423	170700	4267345160	9750	9750	9750	9750	0
130	20240423	170600	4267345160	9750	9750	9750	9750	0
131	20240423	170500	4267345160	9750	9750	9750	9750	0
132	20240423	170400	4267345160	9750	9750	9750	9750	0
133	20240423	170300	4267345160	9750	9750	9750	9750	0
134	20240423	170200	4267345160	9750	9750	9750	9750	0
135	20240423	170100	4267345160	9750	9750	9750	9750	0
136	20240423	170000	4267345160	9750	9750	9750	9750	0
137	20240423	165900	4267345160	9750	9750	9750	9750	0
138	20240423	165800	4267345160	9750	9750	9750	9750	0
139	20240423	165700	4267345160	9750	9750	9750	9750	0
140	20240423	165600	4267345160	9750	9750	9750	9750	0
141	20240423	165500	4267345160	9750	9750	9750	9750	0
142	20240423	165400	4267345160	9750	9750	9750	9750	0
143	20240423	165300	4267345160	9750	9750	9750	9750	0
144	20240423	165200	4267345160	9750	9750	9750	9750	0
145	20240423	165100	4267345160	9750	9750	9750	9750	0
146	20240423	165000	4267345160	9750	9750	9750	9750	0
147	20240423	164900	4267345160	9750	9750	9750	9750	0
148	20240423	164800	4267345160	9750	9750	9750	9750	0
149	20240423	164700	4267345160	9750	9750	9750	9750	0
150	20240423	164600	4267345160	9750	9750	9750	9750	0
151	20240423	164500	4267345160	9750	9750	9750	9750	0
152	20240423	164400	4267345160	9750	9750	9750	9750	81317
153	20240423	164300	4267345160	9750	9750	9750	9750	0
154	20240423	164200	4267345160	9750	9750	9750	9750	0
155	20240423	164100	4267345160	9750	9750	9750	9750	0
156	20240423	164000	4267345160	9750	9750	9750	9750	0
157	20240423	163900	4267345160	9750	9750	9750	9750	0
158	20240423	163800	4267345160	9750	9750	9750	9750	0
159	20240423	163700	4267345160	9750	9750	9750	9750	0
160	20240423	163600	4267345160	9750	9750	9750	9750	0
161	20240423	163500	4267345160	9750	9750	9750	9750	0
162	20240423	163400	4267345160	9750	9750	9750	9750	0
163	20240423	163300	4267345160	9750	9750	9750	9750	0
164	20240423	163200	4267345160	9750	9750	9750	9750	0
165	20240423	163100	4267345160	9750	9750	9750	9750	0
166	20240423	163000	4267345160	9750	9750	9750	9750	0
167	20240423	162900	4267345160	9750	9750	9750	9750	0
168	20240423	162800	4267345160	9750	9750	9750	9750	0
169	20240423	162700	4267345160	9750	9750	9750	9750	0
170	20240423	162600	4267345160	9750	9750	9750	9750	0
171	20240423	162500	4267345160	9750	9750	9750	9750	0
172	20240423	162400	4267345160	9750	9750	9750	9750	0
173	20240423	162300	4267345160	9750	9750	9750	9750	0
174	20240423	162200	4267345160	9750	9750	9750	9750	0
175	20240423	162100	4267345160	9750	9750	9750	9750	0
176	20240423	162000	4267345160	9750	9750	9750	9750	0
177	20240423	161900	4267345160	9750	9750	9750	9750	0
178	20240423	161800	4267345160	9750	9750	9750	9750	0
179	20240423	161700	4267345160	9750	9750	9750	9750	0
180	20240423	161600	4267345160	9750	9750	9750	9750	0
181	20240423	161500	4267345160	9750	9750	9750	9750	0
182	20240423	161400	4267345160	9750	9750	9750	9750	81317
183	20240423	161300	4267345160	9750	9750	9750	9750	0
184	20240423	161200	4267345160	9750	9750	9750	9750	0
185	20240423	161100	4267345160	9750	9750	9750	9750	0
186	20240423	161000	4267345160	9750	9750	9750	9750	0
187	20240423	160900	4267345160	9750	9750	9750	9750	0
188	20240423	160800	4267345160	9750	9750	9750	9750	0
189	20240423	160700	4267345160	9750	9750	9750	9750	0
190	20240423	160600	4267345160	9750	9750	9750	9750	0
191	20240423	160500	4267345160	9750	9750	9750	9750	0
192	20240423	160400	4267345160	9750	9750	9750	9750	0
193	20240423	160300	4267345160	9750	9750	9750	9750	0
194	20240423	160200	4267345160	9750	9750	9750	9750	0
195	20240423	160100	4267345160	9750	9750	9750	9750	0
196	20240423	160000	4267345160	9750	9750	9750	9750	0
197	20240423	155900	4267345160	9750	9750	9750	9750	0
198	20240423	155800	4267345160	9750	9750	9750	9750	0
199	20240423	155700	4267345160	9750	9750	9750	9750	0
200	20240423	155600	4267345160	9750	9750	9750	9750	0
201	20240423	155500	4267345160	9750	9750	9750	9750	0
202	20240423	155400	4267345160	9750	9750	9750	9750	0
203	20240423	155300	4267345160	9750	9750	9750	9750	0
204	20240423	155200	4267345160	9750	9750	9750	9750	0
205	20240423	155100	4267345160	9750	9750	9750	9750	0
206	20240423	155000	4267345160	9750	9750	9750	9750	0
207	20240423	154900	4267345160	9750	9750	9750	9750	0
208	20240423	154800	4267345160	9750	9750	9750	9750	0
209	20240423	154700	4267345160	9750	9750	9750	9750	0
210	20240423	154600	4267345160	9750	9750	9750	9750	0
211	20240423	154500	4267345160	9750	9750	9750	9750	0
212	20240423	154400	4267345160	9750	9750	9750	9750	81317
213	20240423	154300	4267345160	9750	9750	9750	9750	0
214	20240423	154200	4267345160	9750	9750	9750	9750	0
215	20240423	154100	4267345160	9750	9750	9750	9750	0
216	20240423	154000	4267345160	9750	9750	9750	9750	0
217	20240423	153900	4267345160	9750	9750	9750	9750	0
218	20240423	153800	4267345160	9750	9750	9750	9750	0
219	20240423	153700	4267345160	9750	9750	9750	9750	0
220	20240423	153600	4267345160	9750	9750	9750	9750	0
221	20240423	153500	4267345160	9750	9750	9750	9750	0
222	20240423	153400	4267345160	9750	9750	9750	9750	0
223	20240423	153300	4267345160	9750	9750	9750	9750	0
224	20240423	153200	4267345160	9750	9750	9750	9750	0
225	20240423	153100	4267345160	9750	9750	9750	9750	0
226	20240423	153000	4267345160	9750	9750	9750	9750	81317
227	20240423	152900	3474504410	9760	9760	9760	9760	0
228	20240423	152800	3474504410	9760	9760	9760	9760	0
229	20240423	152700	3474504410	9760	9760	9760	9760	0
230	20240423	152600	3474504410	9760	9760	9760	9760	0
231	20240423	152500	3474504410	9760	9760	9760	9760	0
232	20240423	152400	3474504410	9760	9760	9760	9760	0
233	20240423	152300	3474504410	9760	9760	9760	9760	0
234	20240423	152200	3474504410	9760	9760	9760	9760	0
235	20240423	152100	3474504410	9760	9760	9760	9760	0
236	20240423	152000	3474504410	9760	9760	9760	9760	0
237	20240423	151900	3474504410	9760	9760	9770	9760	710
238	20240423	151800	3467572460	9760	9770	9770	9760	672
239	20240423	151700	3461008880	9760	9750	9770	9750	1245
240	20240423	151600	3448860780	9760	9760	9760	9750	3633
241	20240423	151500	3413403920	9760	9760	9760	9750	344
242	20240423	151400	3410048210	9750	9760	9760	9750	851
243	20240423	151300	3401743350	9760	9750	9760	9750	1634
244	20240423	151200	3385796600	9760	9750	9760	9750	503
245	20240423	151100	3380891610	9750	9760	9760	9750	252
246	20240423	151000	3378433440	9750	9750	9760	9750	275
247	20240423	150900	3375751540	9750	9760	9760	9750	583
248	20240423	150800	3370063920	9750	9750	9760	9750	410
249	20240423	150700	3366064910	9760	9750	9760	9750	311
250	20240423	150600	3363031790	9750	9760	9760	9750	1504
251	20240423	150500	3348366300	9760	9760	9760	9750	3733
252	20240423	150400	3311935810	9750	9750	9760	9750	288
253	20240423	150300	3309127090	9750	9760	9760	9750	331
254	20240423	150200	3305898830	9750	9760	9760	9750	283
255	20240423	150100	3303138890	9750	9750	9760	9750	538
256	20240423	150000	3297891510	9750	9750	9760	9750	325
257	20240423	145900	3294722100	9760	9760	9760	9750	207
258	20240423	145800	3292702700	9760	9760	9760	9750	254
259	20240423	145700	3290225270	9750	9760	9760	9750	275
260	20240423	145600	3287541930	9750	9760	9760	9750	410
261	20240423	145500	3283543430	9760	9750	9760	9750	149
262	20240423	145400	3282089830	9760	9750	9770	9750	216
263	20240423	145300	3279982220	9750	9760	9770	9750	11149
264	20240423	145200	3171147880	9750	9760	9760	9750	1691
265	20240423	145100	3154643760	9760	9760	9760	9750	829
266	20240423	145000	3146553930	9760	9760	9760	9750	1121
267	20240423	144900	3135615310	9750	9750	9760	9750	630
268	20240423	144800	3129471560	9760	9750	9760	9750	307
269	20240423	144700	3126476240	9750	9750	9760	9750	340
270	20240423	144600	3123159130	9750	9750	9760	9750	457
271	20240423	144500	3118702480	9750	9760	9760	9750	211
272	20240423	144400	3116643890	9760	9750	9760	9750	115
273	20240423	144300	3115521600	9760	9750	9760	9750	1306
274	20240423	144200	3102786640	9760	9750	9760	9750	453
275	20240423	144100	3098369100	9750	9750	9760	9750	151
276	20240423	144000	3096896210	9760	9760	9760	9750	144
277	20240423	143900	3095491370	9760	9760	9760	9750	53
278	20240423	143800	3094974110	9750	9760	9760	9750	174
279	20240423	143700	3093276650	9760	9770	9770	9750	917
280	20240423	143600	3084328180	9760	9770	9770	9750	2291
281	20240423	143500	3061972520	9770	9760	9770	9760	3163
282	20240423	143400	3031101090	9760	9760	9760	9750	61
283	20240423	143300	3030506000	9760	9760	9760	9750	1274
284	20240423	143200	3018074600	9760	9750	9760	9750	372
285	20240423	143100	3014445540	9750	9760	9760	9750	692
286	20240423	143000	3007698210	9760	9760	9760	9750	396
287	20240423	142900	3003836860	9750	9760	9760	9750	2458
288	20240423	142800	2979869270	9750	9760	9760	9750	150
289	20240423	142700	2978406640	9760	9760	9760	9750	20
290	20240423	142600	2978211450	9760	9750	9760	9750	255
291	20240423	142500	2975723290	9750	9760	9760	9750	310
292	20240423	142400	2972699450	9750	9750	9760	9750	456
293	20240423	142300	2968251570	9750	9760	9760	9750	112
294	20240423	142200	2967159420	9750	9750	9760	9750	395
295	20240423	142100	2963306140	9750	9750	9760	9750	662
296	20240423	142000	2956846690	9750	9750	9760	9750	413
297	20240423	141900	2952818020	9750	9760	9760	9750	134
298	20240423	141800	2951511420	9760	9750	9760	9750	330
299	20240423	141700	2948291890	9750	9750	9750	9750	8
300	20240423	141600	2948213890	9760	9750	9760	9750	494
301	20240423	141500	2943394920	9760	9750	9760	9750	343
302	20240423	141400	2940050530	9760	9760	9760	9750	234
303	20240423	141300	2937767030	9750	9750	9760	9750	331
304	20240423	141200	2934539730	9750	9750	9760	9750	384
305	20240423	141100	2930795610	9750	9750	9760	9750	271
306	20240423	141000	2928151330	9750	9750	9760	9750	403
307	20240423	140900	2924220980	9760	9750	9760	9750	435
308	20240423	140800	2919977860	9750	9750	9760	9750	3623
309	20240423	140700	2884653460	9750	9750	9760	9750	459
310	20240423	140600	2880176340	9750	9750	9760	9750	110
311	20240423	140500	2879103380	9760	9750	9760	9750	297
312	20240423	140400	2876205270	9750	9750	9760	9750	278
313	20240423	140300	2873494470	9750	9750	9760	9750	304
314	20240423	140200	2870528600	9750	9750	9750	9740	136
315	20240423	140100	2869202930	9740	9760	9760	9740	1089
316	20240423	140000	2858587400	9760	9750	9760	9750	567
317	20240423	135900	2853055140	9740	9750	9760	9740	3000
318	20240423	135800	2823809850	9750	9760	9760	9750	468
319	20240423	135700	2819242840	9760	9750	9760	9750	49
320	20240423	135600	2818764940	9760	9750	9760	9750	700
321	20240423	135500	2811933770	9760	9750	9760	9750	103
322	20240423	135400	2810929230	9750	9760	9760	9750	690
323	20240423	135300	2804195770	9750	9750	9760	9750	42
324	20240423	135200	2803786170	9750	9750	9760	9740	518
325	20240423	135100	2798736940	9750	9760	9760	9740	5747
326	20240423	135000	2742700530	9760	9770	9770	9760	747
327	20240423	134900	2735403890	9770	9760	9770	9760	15
328	20240423	134800	2735257390	9760	9770	9770	9760	644
329	20240423	134700	2728966030	9770	9760	9770	9760	1018
330	20240423	134600	2719030200	9760	9770	9770	9760	589
331	20240423	134500	2713275680	9760	9770	9770	9760	36
332	20240423	134400	2712923970	9760	9770	9770	9760	892
333	20240423	134300	2704212180	9760	9760	9770	9760	381
334	20240423	134200	2700493610	9760	9750	9760	9750	1363
335	20240423	134100	2687192080	9760	9760	9760	9750	3064
336	20240423	134000	2657305740	9770	9770	9770	9760	515
337	20240423	133900	2652275090	9770	9760	9770	9760	306
338	20240423	133800	2649286650	9770	9770	9770	9770	416
339	20240423	133700	2645222330	9770	9760	9770	9760	207
340	20240423	133600	2643200140	9760	9770	9770	9760	848
341	20240423	133500	2634919420	9770	9770	9770	9770	212
342	20240423	133400	2632848180	9770	9770	9770	9760	480
343	20240423	133300	2628159130	9770	9770	9770	9760	667
344	20240423	133200	2621646100	9760	9760	9770	9750	2446
345	20240423	133100	2597780530	9770	9780	9780	9770	9080
346	20240423	133000	2509054750	9770	9770	9780	9770	10824
347	20240423	132900	2403304240	9770	9760	9770	9760	403
348	20240423	132800	2399368930	9770	9760	9770	9760	435
349	20240423	132700	2395119080	9770	9770	9770	9770	10
350	20240423	132600	2395021380	9770	9770	9770	9760	2811
351	20240423	132500	2367558080	9760	9750	9760	9750	6179
352	20240423	132400	2307251050	9750	9760	9760	9750	1609
353	20240423	132300	2291552380	9760	9760	9760	9750	61
354	20240423	132200	2290957030	9760	9760	9760	9750	2368
355	20240423	132100	2267845410	9750	9760	9760	9750	313
356	20240423	132000	2264793340	9760	9750	9760	9750	1565
357	20240423	131900	2249519510	9760	9760	9760	9760	149
358	20240423	131800	2248065270	9750	9750	9760	9750	594
359	20240423	131700	2242267890	9760	9760	9760	9750	17
360	20240423	131600	2242101990	9760	9760	9760	9750	647
361	20240423	131500	2235787310	9760	9750	9760	9750	114
362	20240423	131400	2234674700	9750	9760	9760	9750	601
363	20240423	131300	2228808980	9750	9750	9760	9750	16
364	20240423	131200	2228652880	9760	9760	9760	9750	547
365	20240423	131100	2223314190	9760	9750	9760	9750	200
366	20240423	131000	2221362220	9750	9760	9760	9750	1683
367	20240423	130900	2204944070	9760	9750	9760	9750	407
368	20240423	130800	2200971780	9760	9750	9760	9750	507
369	20240423	130700	2196023480	9750	9750	9760	9750	625
370	20240423	130600	2189927710	9760	9750	9760	9750	650
371	20240423	130500	2183585310	9760	9760	9760	9750	713
372	20240423	130400	2176626480	9750	9750	9760	9750	681
373	20240423	130300	2169982670	9750	9760	9760	9750	251
374	20240423	130200	2167533540	9760	9750	9760	9750	819
375	20240423	130100	2159544140	9750	9760	9760	9750	192
376	20240423	130000	2157670230	9760	9750	9760	9750	757
377	20240423	125900	2150285250	9750	9750	9760	9750	534
378	20240423	125800	2145073510	9760	9750	9760	9750	947
379	20240423	125700	2135830800	9760	9760	9760	9750	61
380	20240423	125600	2135235470	9750	9750	9760	9750	725
381	20240423	125500	2128160730	9760	9750	9760	9750	145
382	20240423	125400	2126745540	9750	9750	9760	9750	599
383	20240423	125300	2120899320	9750	9760	9760	9750	117
384	20240423	125200	2119758480	9760	9760	9760	9760	639
385	20240423	125100	2113521840	9760	9760	9760	9750	13
386	20240423	125000	2113394980	9760	9750	9760	9750	629
387	20240423	124900	2107256150	9760	9760	9760	9750	58
388	20240423	124800	2106690600	9750	9760	9760	9750	604
389	20240423	124700	2100795580	9750	9760	9760	9750	1003
390	20240423	124600	2091006310	9750	9750	9760	9750	841
391	20240423	124500	2082800540	9750	9750	9750	9750	3
392	20240423	124400	2082771290	9750	9760	9760	9750	819
393	20240423	124300	2074780110	9760	9760	9760	9750	56
394	20240423	124200	2074234000	9760	9750	9760	9750	401
395	20240423	124100	2070320250	9760	9760	9760	9750	211
396	20240423	124000	2068260900	9760	9750	9760	9750	563
397	20240423	123900	2062767590	9760	9760	9760	9750	436
398	20240423	123800	2058512910	9760	9750	9760	9750	445
399	20240423	123700	2054170160	9750	9750	9760	9750	454
400	20240423	123600	2049741590	9750	9750	9760	9750	583
401	20240423	123500	2044053290	9750	9750	9760	9750	308
402	20240423	123400	2041047520	9750	9750	9760	9750	446
403	20240423	123300	2036694960	9750	9760	9760	9750	210
404	20240423	123200	2034645390	9760	9750	9760	9750	749
405	20240423	123100	2027338270	9760	9760	9760	9750	348
406	20240423	123000	2023941800	9750	9750	9760	9750	436
407	20240423	122900	2019686800	9760	9750	9760	9750	780
408	20240423	122800	2012074020	9760	9760	9760	9750	476
409	20240423	122700	2007428960	9760	9760	9760	9750	179
410	20240423	122600	2005682040	9760	9750	9760	9750	589
411	20240423	122500	1999933420	9750	9760	9760	9750	7
412	20240423	122400	1999865120	9760	9750	9760	9750	601
413	20240423	122300	1993999490	9750	9750	9750	9750	430
414	20240423	122200	1989806990	9750	9750	9760	9750	607
415	20240423	122100	1983882720	9760	9760	9760	9760	438
416	20240423	122000	1979607840	9760	9750	9760	9750	618
417	20240423	121900	1973576410	9750	9750	9750	9750	91
418	20240423	121800	1972689160	9750	9740	9750	9740	3202
419	20240423	121700	1941472510	9740	9740	9750	9740	115
420	20240423	121600	1940352110	9750	9740	9750	9740	437
421	20240423	121500	1936091730	9730	9750	9750	9730	3114
422	20240423	121400	1905766800	9750	9760	9760	9750	745
423	20240423	121300	1898497180	9740	9760	9760	9740	365
424	20240423	121200	1894937370	9760	9760	9760	9750	3105
425	20240423	121100	1864659510	9760	9760	9760	9750	670
426	20240423	121000	1858123700	9750	9760	9760	9750	910
427	20240423	120900	1849245440	9750	9750	9760	9750	263
428	20240423	120800	1846679320	9760	9750	9760	9750	999
429	20240423	120700	1836933010	9750	9750	9760	9750	532
430	20240423	120600	1831743940	9760	9750	9760	9750	409
431	20240423	120500	1827752140	9750	9750	9760	9750	506
432	20240423	120400	1822816760	9760	9750	9760	9750	403
433	20240423	120300	1818883510	9760	9760	9760	9750	845
434	20240423	120200	1810642830	9760	9750	9760	9750	656
435	20240423	120100	1804242830	9750	9760	9760	9750	953
436	20240423	120000	1794945090	9760	9750	9760	9750	17
437	20240423	115900	1794779330	9760	9760	9760	9760	593
438	20240423	115800	1788991650	9750	9750	9750	9750	2
439	20240423	115700	1788972150	9750	9760	9760	9750	434
440	20240423	115600	1784736630	9760	9760	9760	9750	290
441	20240423	115500	1781907190	9750	9740	9750	9740	501
442	20240423	115400	1777022450	9750	9750	9750	9740	405
443	20240423	115300	1773074220	9740	9750	9750	9740	455
444	20240423	115200	1768638070	9740	9750	9750	9740	345
445	20240423	115100	1765275840	9740	9740	9750	9740	631
446	20240423	115000	1759125530	9740	9740	9750	9740	1006
447	20240423	114900	1749324250	9750	9740	9750	9740	524
448	20240423	114800	1744215780	9740	9740	9750	9740	241
449	20240423	114700	1741866570	9740	9740	9750	9740	538
450	20240423	114600	1736621910	9730	9750	9760	9730	3078
451	20240423	114500	1706621330	9750	9760	9760	9750	1679
452	20240423	114400	1690247030	9750	9750	9760	9750	1469
453	20240423	114300	1675922400	9750	9760	9760	9750	462
454	20240423	114200	1671413900	9760	9750	9760	9750	146
455	20240423	114100	1669990200	9760	9750	9760	9750	726
456	20240423	114000	1662905830	9750	9750	9760	9750	35
457	20240423	113900	1662564510	9760	9760	9760	9750	735
458	20240423	113800	1655392340	9750	9750	9760	9750	102
459	20240423	113700	1654397790	9750	9750	9760	9750	1034
460	20240423	113600	1644310220	9750	9750	9750	9750	267
461	20240423	113500	1641706970	9750	9750	9760	9750	755
462	20240423	113400	1634339800	9750	9760	9760	9750	135
463	20240423	113300	1633023120	9750	9750	9760	9750	724
464	20240423	113200	1625958060	9750	9750	9760	9750	177
465	20240423	113100	1624232290	9750	9750	9760	9750	644
466	20240423	113000	1617946880	9760	9750	9760	9750	219
467	20240423	112900	1615811560	9760	9760	9760	9760	588
468	20240423	112800	1610072680	9750	9750	9760	9750	331
469	20240423	112700	1606845390	9750	9750	9760	9750	504
470	20240423	112600	1601927390	9750	9760	9760	9750	412
471	20240423	112500	1597908310	9750	9760	9760	9750	1296
472	20240423	112400	1585262060	9760	9750	9760	9750	342
473	20240423	112300	1581925690	9750	9740	9750	9740	3939
474	20240423	112200	1543521240	9750	9740	9750	9740	460
475	20240423	112100	1539038960	9740	9740	9750	9740	688
476	20240423	112000	1532333790	9740	9740	9750	9740	519
477	20240423	111900	1527276860	9740	9740	9750	9740	759
478	20240423	111800	1519880140	9740	9740	9750	9740	342
479	20240423	111700	1516546800	9740	9740	9750	9740	665
480	20240423	111600	1510065700	9740	9740	9750	9740	606
481	20240423	111500	1504161330	9740	9740	9740	9740	114
482	20240423	111400	1503050970	9730	9740	9750	9730	582
483	20240423	111300	1497384210	9730	9740	9750	9730	990
484	20240423	111200	1487737820	9740	9740	9740	9740	170
485	20240423	111100	1486082020	9740	9730	9750	9730	989
486	20240423	111000	1476447300	9730	9740	9740	9720	555
487	20240423	110900	1471045280	9720	9730	9750	9720	2614
488	20240423	110800	1445603370	9730	9740	9740	9720	863
489	20240423	110700	1437205310	9740	9740	9750	9730	1127
490	20240423	110600	1426226290	9740	9740	9740	9740	7
491	20240423	110500	1426158110	9740	9750	9750	9740	2367
492	20240423	110400	1403097310	9740	9740	9750	9740	887
493	20240423	110300	1394457430	9740	9740	9740	9730	794
494	20240423	110200	1386723880	9730	9730	9740	9730	903
495	20240423	110100	1377937090	9740	9730	9740	9720	1012
496	20240423	110000	1368084560	9730	9740	9740	9730	464
497	20240423	105900	1363569790	9730	9730	9730	9720	571
498	20240423	105800	1358016040	9720	9730	9730	9720	248
499	20240423	105700	1355603020	9740	9730	9740	9720	1722
500	20240423	105600	1338857120	9730	9720	9730	9720	1344
501	20240423	105500	1325782060	9730	9720	9730	9720	621
502	20240423	105400	1319741790	9730	9730	9730	9730	588
503	20240423	105300	1314020550	9730	9720	9730	9720	468
504	20240423	105200	1309469950	9720	9730	9730	9720	945
505	20240423	105100	1300277170	9720	9740	9740	9720	1252
506	20240423	105000	1288095520	9730	9740	9740	9730	2170
507	20240423	104900	1266967780	9730	9730	9730	9730	6515
508	20240423	104800	1203576830	9740	9740	9740	9740	603
509	20240423	104700	1197703610	9730	9740	9740	9730	206
510	20240423	104600	1195699210	9740	9740	9750	9730	1218
511	20240423	104500	1183837070	9740	9740	9740	9730	12
512	20240423	104400	1183720200	9730	9740	9750	9730	980
513	20240423	104300	1174173050	9740	9740	9740	9740	216
514	20240423	104200	1172069210	9740	9740	9740	9740	255
515	20240423	104100	1169585510	9740	9740	9740	9730	1403
516	20240423	104000	1155928930	9740	9730	9740	9730	218
517	20240423	103900	1153807660	9740	9740	9750	9740	614
518	20240423	103800	1147824890	9730	9740	9750	9730	418
519	20240423	103700	1143752510	9740	9740	9740	9740	1534
520	20240423	103600	1128811350	9750	9750	9750	9750	5
521	20240423	103500	1128762600	9740	9740	9750	9740	396
522	20240423	103400	1124903660	9740	9750	9750	9730	325
523	20240423	103300	1121740140	9750	9740	9750	9730	642
524	20240423	103200	1115487900	9730	9750	9750	9730	227
525	20240423	103100	1113279020	9730	9740	9750	9730	2328
526	20240423	103000	1090607690	9730	9740	9740	9730	176
527	20240423	102900	1088894810	9740	9740	9740	9730	430
528	20240423	102800	1084708660	9740	9730	9740	9730	236
529	20240423	102700	1082412060	9740	9740	9740	9740	195
530	20240423	102600	1080512760	9740	9740	9740	9730	324
531	20240423	102500	1077360060	9740	9730	9740	9730	768
532	20240423	102400	1069885400	9730	9740	9740	9730	3669
533	20240423	102300	1034159700	9730	9740	9740	9730	252
534	20240423	102200	1031707270	9740	9730	9740	9730	401
535	20240423	102100	1027803570	9730	9740	9740	9730	122
536	20240423	102000	1026616420	9730	9740	9740	9730	467
537	20240423	101900	1022070280	9730	9740	9740	9730	205
538	20240423	101800	1020075620	9730	9730	9740	9730	554
539	20240423	101700	1014683300	9740	9730	9740	9720	3449
540	20240423	101600	981126420	9730	9720	9730	9720	554
541	20240423	101500	975738040	9730	9730	9730	9730	198
542	20240423	101400	973811500	9730	9740	9740	9720	1514
543	20240423	101300	959082810	9740	9730	9740	9730	1029
544	20240423	101200	949070270	9730	9730	9730	9730	0
545	20240423	101100	949070270	9730	9730	9730	9720	1387
546	20240423	101000	935575430	9740	9740	9740	9730	728
547	20240423	100900	928488700	9740	9730	9740	9720	1269
548	20240423	100800	916145910	9730	9730	9730	9720	2797
549	20240423	100700	888933140	9730	9740	9740	9730	3127
550	20240423	100600	858504510	9730	9730	9740	9730	137
551	20240423	100500	857171420	9730	9740	9740	9730	412
552	20240423	100400	853160600	9740	9730	9740	9730	612
553	20240423	100300	847201760	9740	9740	9740	9730	368
554	20240423	100200	843618690	9740	9740	9740	9730	213
555	20240423	100100	841546120	9740	9730	9740	9730	400
556	20240423	100000	837652160	9730	9740	9740	9720	7511
557	20240423	095900	764561200	9730	9760	9760	9730	5519
558	20240423	095800	710808780	9750	9760	9760	9750	434
559	20240423	095700	706576980	9750	9760	9760	9750	279
560	20240423	095600	703854360	9750	9750	9760	9750	2085
561	20240423	095500	683525550	9750	9750	9750	9750	509
562	20240423	095400	678562800	9750	9760	9760	9750	831
563	20240423	095300	670458640	9750	9750	9750	9740	3685
564	20240423	095200	634535360	9750	9740	9750	9740	5597
565	20240423	095100	579968050	9750	9740	9750	9740	44
566	20240423	095000	579539180	9740	9750	9750	9740	329
567	20240423	094900	576334610	9750	9740	9750	9740	706
568	20240423	094800	569454810	9740	9750	9750	9740	56
569	20240423	094700	568909350	9740	9750	9750	9740	436
570	20240423	094600	564662010	9750	9740	9750	9740	237
571	20240423	094500	562353310	9750	9740	9750	9740	2963
572	20240423	094400	533464940	9750	9740	9750	9740	204
573	20240423	094300	531477940	9750	9750	9750	9750	1
574	20240423	094200	531468190	9740	9740	9750	9740	208
575	20240423	094100	529441450	9750	9750	9750	9750	20
576	20240423	094000	529246450	9750	9740	9750	9740	178
577	20240423	093900	527511830	9740	9750	9750	9740	376
578	20240423	093800	523846540	9740	9750	9750	9740	1279
579	20240423	093700	511379050	9750	9740	9750	9740	148
580	20240423	093600	509936320	9740	9750	9750	9740	360
581	20240423	093500	506427090	9740	9750	9750	9740	3081
582	20240423	093400	476394140	9760	9760	9760	9750	486
583	20240423	093300	471651950	9760	9760	9760	9750	229
584	20240423	093200	469417700	9750	9760	9760	9750	1610
585	20240423	093100	453712620	9750	9760	9760	9750	53
586	20240423	093000	453195360	9760	9760	9760	9750	83
587	20240423	092900	452385840	9750	9750	9760	9750	551
588	20240423	092800	447013170	9750	9760	9760	9750	203
589	20240423	092700	445033030	9760	9750	9760	9750	3824
590	20240423	092600	407742010	9750	9750	9750	9750	593
591	20240423	092500	401960260	9750	9750	9760	9740	8125
592	20240423	092400	322738930	9740	9750	9750	9740	593
593	20240423	092300	316957390	9740	9750	9750	9740	512
594	20240423	092200	311966960	9750	9750	9750	9740	214
595	20240423	092100	309882540	9740	9750	9750	9740	113
596	20240423	092000	308781320	9740	9740	9740	9740	242
597	20240423	091900	306424240	9740	9750	9750	9740	313
598	20240423	091800	303374560	9740	9750	9750	9740	1149
599	20240423	091700	292181920	9750	9750	9750	9740	206
600	20240423	091600	290173700	9750	9750	9750	9750	432
601	20240423	091500	285961700	9750	9750	9750	9740	461
602	20240423	091400	281467950	9750	9750	9750	9750	782
603	20240423	091300	273843450	9750	9750	9750	9740	2783
604	20240423	091200	246710200	9740	9750	9750	9740	114
605	20240423	091100	245598710	9740	9750	9750	9740	248
606	20240423	091000	243181040	9750	9750	9750	9740	306
607	20240423	090900	240197620	9750	9740	9750	9740	304
608	20240423	090800	237236560	9740	9740	9740	9740	0
609	20240423	090700	237236560	9740	9750	9750	9740	1882
610	20240423	090600	218893330	9740	9750	9760	9740	4288
611	20240423	090500	177087800	9750	9750	9750	9740	714
612	20240423	090400	170126370	9750	9750	9750	9740	43
613	20240423	090300	169707390	9750	9730	9760	9730	5640
614	20240423	090200	114802710	9730	9730	9730	9720	370
615	20240423	090100	111203740	9730	9730	9730	9720	1360
616	20240423	090000	97981100	9730	9730	9730	9730	10070