KissMeData/041190/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192400	21306670590	8900	8900	8900	8900	39872
3	20240423	192300	21306670590	8900	8900	8900	8900	0
4	20240423	192200	21306670590	8900	8900	8900	8900	0
5	20240423	192100	21306670590	8900	8900	8900	8900	0
6	20240423	192000	21306670590	8900	8900	8900	8900	0
7	20240423	191900	21306670590	8900	8900	8900	8900	0
8	20240423	191800	21306670590	8900	8900	8900	8900	0
9	20240423	191700	21306670590	8900	8900	8900	8900	0
10	20240423	191600	21306670590	8900	8900	8900	8900	0
11	20240423	191500	21306670590	8900	8900	8900	8900	0
12	20240423	191400	21306670590	8900	8900	8900	8900	0
13	20240423	191300	21306670590	8900	8900	8900	8900	0
14	20240423	191200	21306670590	8900	8900	8900	8900	0
15	20240423	191100	21306670590	8900	8900	8900	8900	0
16	20240423	191000	21306670590	8900	8900	8900	8900	0
17	20240423	190900	21306670590	8900	8900	8900	8900	0
18	20240423	190800	21306670590	8900	8900	8900	8900	0
19	20240423	190700	21306670590	8900	8900	8900	8900	0
20	20240423	190600	21306670590	8900	8900	8900	8900	0
21	20240423	190500	21306670590	8900	8900	8900	8900	0
22	20240423	190400	21306670590	8900	8900	8900	8900	0
23	20240423	190300	21306670590	8900	8900	8900	8900	0
24	20240423	190200	21306670590	8900	8900	8900	8900	0
25	20240423	190100	21306670590	8900	8900	8900	8900	0
26	20240423	190000	21306670590	8900	8900	8900	8900	0
27	20240423	185900	21306670590	8900	8900	8900	8900	0
28	20240423	185800	21306670590	8900	8900	8900	8900	0
29	20240423	185700	21306670590	8900	8900	8900	8900	0
30	20240423	185600	21306670590	8900	8900	8900	8900	0
31	20240423	185500	21306670590	8900	8900	8900	8900	0
32	20240423	185400	21306670590	8900	8900	8900	8900	39872
33	20240423	185300	21306670590	8900	8900	8900	8900	0
34	20240423	185200	21306670590	8900	8900	8900	8900	0
35	20240423	185100	21306670590	8900	8900	8900	8900	0
36	20240423	185000	21306670590	8900	8900	8900	8900	0
37	20240423	184900	21306670590	8900	8900	8900	8900	0
38	20240423	184800	21306670590	8900	8900	8900	8900	0
39	20240423	184700	21306670590	8900	8900	8900	8900	0
40	20240423	184600	21306670590	8900	8900	8900	8900	0
41	20240423	184500	21306670590	8900	8900	8900	8900	0
42	20240423	184400	21306670590	8900	8900	8900	8900	0
43	20240423	184300	21306670590	8900	8900	8900	8900	0
44	20240423	184200	21306670590	8900	8900	8900	8900	0
45	20240423	184100	21306670590	8900	8900	8900	8900	0
46	20240423	184000	21306670590	8900	8900	8900	8900	0
47	20240423	183900	21306670590	8900	8900	8900	8900	0
48	20240423	183800	21306670590	8900	8900	8900	8900	0
49	20240423	183700	21306670590	8900	8900	8900	8900	0
50	20240423	183600	21306670590	8900	8900	8900	8900	0
51	20240423	183500	21306670590	8900	8900	8900	8900	0
52	20240423	183400	21306670590	8900	8900	8900	8900	0
53	20240423	183300	21306670590	8900	8900	8900	8900	0
54	20240423	183200	21306670590	8900	8900	8900	8900	0
55	20240423	183100	21306670590	8900	8900	8900	8900	0
56	20240423	183000	21306670590	8900	8900	8900	8900	0
57	20240423	182900	21306670590	8900	8900	8900	8900	0
58	20240423	182800	21306670590	8900	8900	8900	8900	0
59	20240423	182700	21306670590	8900	8900	8900	8900	0
60	20240423	182600	21306670590	8900	8900	8900	8900	0
61	20240423	182500	21306670590	8900	8900	8900	8900	0
62	20240423	182400	21306670590	8900	8900	8900	8900	39872
63	20240423	182300	21306670590	8900	8900	8900	8900	0
64	20240423	182200	21306670590	8900	8900	8900	8900	0
65	20240423	182100	21306670590	8900	8900	8900	8900	0
66	20240423	182000	21306670590	8900	8900	8900	8900	0
67	20240423	181900	21306670590	8900	8900	8900	8900	0
68	20240423	181800	21306670590	8900	8900	8900	8900	0
69	20240423	181700	21306670590	8900	8900	8900	8900	0
70	20240423	181600	21306670590	8900	8900	8900	8900	0
71	20240423	181500	21306670590	8900	8900	8900	8900	0
72	20240423	181400	21306670590	8900	8900	8900	8900	0
73	20240423	181300	21306670590	8900	8900	8900	8900	0
74	20240423	181200	21306670590	8900	8900	8900	8900	0
75	20240423	181100	21306670590	8900	8900	8900	8900	0
76	20240423	181000	21306670590	8900	8900	8900	8900	0
77	20240423	180900	21306670590	8900	8900	8900	8900	0
78	20240423	180800	21306670590	8900	8900	8900	8900	0
79	20240423	180700	21306670590	8900	8900	8900	8900	0
80	20240423	180600	21306670590	8900	8900	8900	8900	0
81	20240423	180500	21306670590	8900	8900	8900	8900	0
82	20240423	180400	21306670590	8900	8900	8900	8900	0
83	20240423	180300	21306670590	8900	8900	8900	8900	0
84	20240423	180200	21306670590	8900	8900	8900	8900	0
85	20240423	180100	21306670590	8900	8900	8900	8900	0
86	20240423	180000	21306670590	8900	8900	8900	8900	0
87	20240423	175900	21306670590	8900	8900	8900	8900	0
88	20240423	175800	21306670590	8900	8900	8900	8900	0
89	20240423	175700	21306670590	8900	8900	8900	8900	0
90	20240423	175600	21306670590	8900	8900	8900	8900	0
91	20240423	175500	21306670590	8900	8900	8900	8900	0
92	20240423	175400	21306670590	8900	8900	8900	8900	39872
93	20240423	175300	21306670590	8900	8900	8900	8900	0
94	20240423	175200	21306670590	8900	8900	8900	8900	0
95	20240423	175100	21306670590	8900	8900	8900	8900	0
96	20240423	175000	21306670590	8900	8900	8900	8900	0
97	20240423	174900	21306670590	8900	8900	8900	8900	0
98	20240423	174800	21306670590	8900	8900	8900	8900	0
99	20240423	174700	21306670590	8900	8900	8900	8900	0
100	20240423	174600	21306670590	8900	8900	8900	8900	0
101	20240423	174500	21306670590	8900	8900	8900	8900	0
102	20240423	174400	21306670590	8900	8900	8900	8900	0
103	20240423	174300	21306670590	8900	8900	8900	8900	0
104	20240423	174200	21306670590	8900	8900	8900	8900	0
105	20240423	174100	21306670590	8900	8900	8900	8900	0
106	20240423	174000	21306670590	8900	8900	8900	8900	0
107	20240423	173900	21306670590	8900	8900	8900	8900	0
108	20240423	173800	21306670590	8900	8900	8900	8900	0
109	20240423	173700	21306670590	8900	8900	8900	8900	0
110	20240423	173600	21306670590	8900	8900	8900	8900	0
111	20240423	173500	21306670590	8900	8900	8900	8900	0
112	20240423	173400	21306670590	8900	8900	8900	8900	0
113	20240423	173300	21306670590	8900	8900	8900	8900	0
114	20240423	173200	21306670590	8900	8900	8900	8900	0
115	20240423	173100	21306670590	8900	8900	8900	8900	0
116	20240423	173000	21306670590	8900	8900	8900	8900	0
117	20240423	172900	21306670590	8900	8900	8900	8900	0
118	20240423	172800	21306670590	8900	8900	8900	8900	0
119	20240423	172700	21306670590	8900	8900	8900	8900	0
120	20240423	172600	21306670590	8900	8900	8900	8900	0
121	20240423	172500	21306670590	8900	8900	8900	8900	0
122	20240423	172400	21306670590	8900	8900	8900	8900	39872
123	20240423	172300	21306670590	8900	8900	8900	8900	0
124	20240423	172200	21306670590	8900	8900	8900	8900	0
125	20240423	172100	21306670590	8900	8900	8900	8900	0
126	20240423	172000	21306670590	8900	8900	8900	8900	0
127	20240423	171900	21306670590	8900	8900	8900	8900	0
128	20240423	171800	21306670590	8900	8900	8900	8900	0
129	20240423	171700	21306670590	8900	8900	8900	8900	0
130	20240423	171600	21306670590	8900	8900	8900	8900	0
131	20240423	171500	21306670590	8900	8900	8900	8900	0
132	20240423	171400	21306670590	8900	8900	8900	8900	0
133	20240423	171300	21306670590	8900	8900	8900	8900	0
134	20240423	171200	21306670590	8900	8900	8900	8900	0
135	20240423	171100	21306670590	8900	8900	8900	8900	0
136	20240423	171000	21306670590	8900	8900	8900	8900	0
137	20240423	170900	21306670590	8900	8900	8900	8900	0
138	20240423	170800	21306670590	8900	8900	8900	8900	0
139	20240423	170700	21306670590	8900	8900	8900	8900	0
140	20240423	170600	21306670590	8900	8900	8900	8900	0
141	20240423	170500	21306670590	8900	8900	8900	8900	0
142	20240423	170400	21306670590	8900	8900	8900	8900	0
143	20240423	170300	21306670590	8900	8900	8900	8900	0
144	20240423	170200	21306670590	8900	8900	8900	8900	0
145	20240423	170100	21306670590	8900	8900	8900	8900	0
146	20240423	170000	21306670590	8900	8900	8900	8900	0
147	20240423	165900	21306670590	8900	8900	8900	8900	0
148	20240423	165800	21306670590	8900	8900	8900	8900	0
149	20240423	165700	21306670590	8900	8900	8900	8900	0
150	20240423	165600	21306670590	8900	8900	8900	8900	0
151	20240423	165500	21306670590	8900	8900	8900	8900	0
152	20240423	165400	21306670590	8900	8900	8900	8900	39872
153	20240423	165300	21306670590	8900	8900	8900	8900	0
154	20240423	165200	21306670590	8900	8900	8900	8900	0
155	20240423	165100	21306670590	8900	8900	8900	8900	0
156	20240423	165000	21306670590	8900	8900	8900	8900	0
157	20240423	164900	21306670590	8900	8900	8900	8900	0
158	20240423	164800	21306670590	8900	8900	8900	8900	0
159	20240423	164700	21306670590	8900	8900	8900	8900	0
160	20240423	164600	21306670590	8900	8900	8900	8900	0
161	20240423	164500	21306670590	8900	8900	8900	8900	0
162	20240423	164400	21306670590	8900	8900	8900	8900	0
163	20240423	164300	21306670590	8900	8900	8900	8900	0
164	20240423	164200	21306670590	8900	8900	8900	8900	0
165	20240423	164100	21306670590	8900	8900	8900	8900	0
166	20240423	164000	21306670590	8900	8900	8900	8900	0
167	20240423	163900	21306670590	8900	8900	8900	8900	0
168	20240423	163800	21306670590	8900	8900	8900	8900	0
169	20240423	163700	21306670590	8900	8900	8900	8900	0
170	20240423	163600	21306670590	8900	8900	8900	8900	0
171	20240423	163500	21306670590	8900	8900	8900	8900	0
172	20240423	163400	21306670590	8900	8900	8900	8900	0
173	20240423	163300	21306670590	8900	8900	8900	8900	0
174	20240423	163200	21306670590	8900	8900	8900	8900	0
175	20240423	163100	21306670590	8900	8900	8900	8900	0
176	20240423	163000	21306670590	8900	8900	8900	8900	0
177	20240423	162900	21306670590	8900	8900	8900	8900	0
178	20240423	162800	21306670590	8900	8900	8900	8900	0
179	20240423	162700	21306670590	8900	8900	8900	8900	0
180	20240423	162600	21306670590	8900	8900	8900	8900	0
181	20240423	162500	21306670590	8900	8900	8900	8900	0
182	20240423	162400	21306670590	8900	8900	8900	8900	39872
183	20240423	162300	21306670590	8900	8900	8900	8900	0
184	20240423	162200	21306670590	8900	8900	8900	8900	0
185	20240423	162100	21306670590	8900	8900	8900	8900	0
186	20240423	162000	21306670590	8900	8900	8900	8900	0
187	20240423	161900	21306670590	8900	8900	8900	8900	0
188	20240423	161800	21306670590	8900	8900	8900	8900	0
189	20240423	161700	21306670590	8900	8900	8900	8900	0
190	20240423	161600	21306670590	8900	8900	8900	8900	0
191	20240423	161500	21306670590	8900	8900	8900	8900	0
192	20240423	161400	21306670590	8900	8900	8900	8900	0
193	20240423	161300	21306670590	8900	8900	8900	8900	0
194	20240423	161200	21306670590	8900	8900	8900	8900	0
195	20240423	161100	21306670590	8900	8900	8900	8900	0
196	20240423	161000	21306670590	8900	8900	8900	8900	0
197	20240423	160900	21306670590	8900	8900	8900	8900	0
198	20240423	160800	21306670590	8900	8900	8900	8900	0
199	20240423	160700	21306670590	8900	8900	8900	8900	0
200	20240423	160600	21306670590	8900	8900	8900	8900	0
201	20240423	160500	21306670590	8900	8900	8900	8900	0
202	20240423	160400	21306670590	8900	8900	8900	8900	0
203	20240423	160300	21306670590	8900	8900	8900	8900	0
204	20240423	160200	21306670590	8900	8900	8900	8900	0
205	20240423	160100	21306670590	8900	8900	8900	8900	0
206	20240423	160000	21306670590	8900	8900	8900	8900	0
207	20240423	155900	21306670590	8900	8900	8900	8900	0
208	20240423	155800	21306670590	8900	8900	8900	8900	0
209	20240423	155700	21306670590	8900	8900	8900	8900	0
210	20240423	155600	21306670590	8900	8900	8900	8900	0
211	20240423	155500	21306670590	8900	8900	8900	8900	0
212	20240423	155400	21306670590	8900	8900	8900	8900	39872
213	20240423	155300	21306670590	8900	8900	8900	8900	0
214	20240423	155200	21306670590	8900	8900	8900	8900	0
215	20240423	155100	21306670590	8900	8900	8900	8900	0
216	20240423	155000	21306670590	8900	8900	8900	8900	0
217	20240423	154900	21306670590	8900	8900	8900	8900	0
218	20240423	154800	21306670590	8900	8900	8900	8900	0
219	20240423	154700	21306670590	8900	8900	8900	8900	0
220	20240423	154600	21306670590	8900	8900	8900	8900	0
221	20240423	154500	21306670590	8900	8900	8900	8900	0
222	20240423	154400	21306670590	8900	8900	8900	8900	0
223	20240423	154300	21306670590	8900	8900	8900	8900	0
224	20240423	154200	21306670590	8900	8900	8900	8900	0
225	20240423	154100	21306670590	8900	8900	8900	8900	0
226	20240423	154000	21306670590	8900	8900	8900	8900	0
227	20240423	153900	21306670590	8900	8900	8900	8900	0
228	20240423	153800	21306670590	8900	8900	8900	8900	0
229	20240423	153700	21306670590	8900	8900	8900	8900	0
230	20240423	153600	21306670590	8900	8900	8900	8900	0
231	20240423	153500	21306670590	8900	8900	8900	8900	0
232	20240423	153400	21306670590	8900	8900	8900	8900	0
233	20240423	153300	21306670590	8900	8900	8900	8900	0
234	20240423	153200	21306670590	8900	8900	8900	8900	0
235	20240423	153100	21306670590	8900	8900	8900	8900	0
236	20240423	153000	21306670590	8900	8900	8900	8900	39872
237	20240423	152900	20951809790	8910	8910	8910	8910	0
238	20240423	152800	20951809790	8910	8910	8910	8910	0
239	20240423	152700	20951809790	8910	8910	8910	8910	0
240	20240423	152600	20951809790	8910	8910	8910	8910	0
241	20240423	152500	20951809790	8910	8910	8910	8910	0
242	20240423	152400	20951809790	8910	8910	8910	8910	0
243	20240423	152300	20951809790	8910	8910	8910	8910	0
244	20240423	152200	20951809790	8910	8910	8910	8910	0
245	20240423	152100	20951809790	8910	8910	8910	8910	0
246	20240423	152000	20951809790	8910	8910	8910	8910	0
247	20240423	151900	20951809790	8910	8910	8920	8900	5912
248	20240423	151800	20899117810	8920	8910	8920	8910	4375
249	20240423	151700	20860129420	8920	8910	8920	8910	3264
250	20240423	151600	20831045430	8920	8930	8930	8910	3435
251	20240423	151500	20800417600	8930	8920	8930	8910	6969
252	20240423	151400	20738304650	8920	8920	8920	8910	1060
253	20240423	151300	20728849830	8920	8920	8920	8910	895
254	20240423	151200	20720868050	8920	8930	8930	8910	1346
255	20240423	151100	20708861620	8930	8930	8930	8920	4387
256	20240423	151000	20669712340	8930	8930	8930	8920	3417
257	20240423	150900	20639201330	8930	8930	8930	8910	3300
258	20240423	150800	20609771960	8920	8920	8930	8910	5881
259	20240423	150700	20557309610	8920	8920	8920	8910	498
260	20240423	150600	20552871830	8920	8930	8930	8910	4141
261	20240423	150500	20515946920	8930	8920	8930	8910	3206
262	20240423	150400	20487341310	8920	8920	8920	8910	1457
263	20240423	150300	20474345180	8920	8930	8930	8920	4661
264	20240423	150200	20432763930	8930	8920	8930	8920	503
265	20240423	150100	20428275780	8930	8920	8930	8920	3849
266	20240423	150000	20393923610	8930	8930	8940	8920	3159
267	20240423	145900	20365726420	8940	8930	8940	8930	1036
268	20240423	145800	20356474890	8940	8930	8940	8930	1416
269	20240423	145700	20343829710	8940	8920	8940	8920	2428
270	20240423	145600	20322159920	8920	8930	8930	8920	1387
271	20240423	145500	20309781930	8930	8930	8940	8930	3689
272	20240423	145400	20276837260	8940	8940	8940	8930	311
273	20240423	145300	20274057280	8940	8940	8940	8930	1304
274	20240423	145200	20262411370	8940	8950	8950	8940	543
275	20240423	145100	20257555740	8950	8930	8950	8930	2055
276	20240423	145000	20239180700	8940	8930	8940	8930	265
277	20240423	144900	20236814230	8940	8940	8940	8930	6892
278	20240423	144800	20175268590	8930	8930	8940	8930	504
279	20240423	144700	20170766090	8940	8940	8940	8930	147
280	20240423	144600	20169452230	8940	8940	8950	8930	918
281	20240423	144500	20161245560	8950	8940	8950	8940	305
282	20240423	144400	20158518850	8940	8940	8950	8940	465
283	20240423	144300	20154359640	8950	8940	8950	8940	527
284	20240423	144200	20149648220	8950	8930	8950	8930	13637
285	20240423	144100	20027849140	8940	8940	8940	8930	425
286	20240423	144000	20024050640	8940	8940	8950	8940	5784
287	20240423	143900	19972341590	8940	8950	8950	8940	1719
288	20240423	143800	19956965560	8950	8940	8950	8940	252
289	20240423	143700	19954712200	8950	8950	8950	8940	1467
290	20240423	143600	19941586750	8940	8950	8950	8940	43
291	20240423	143500	19941202300	8950	8950	8950	8940	100
292	20240423	143400	19940307400	8950	8950	8950	8940	586
293	20240423	143300	19935063200	8950	8950	8960	8940	675
294	20240423	143200	19929021960	8950	8930	8950	8930	2236
295	20240423	143100	19909034050	8930	8920	8930	8910	1668
296	20240423	143000	19894155580	8920	8930	8930	8920	2319
297	20240423	142900	19873460940	8930	8950	8950	8920	14769
298	20240423	142800	19741573870	8950	8970	8970	8950	10330
299	20240423	142700	19649099840	8960	8960	8960	8960	594
300	20240423	142600	19643777600	8950	8950	8970	8950	5715
301	20240423	142500	19592567990	8950	8950	8950	8950	376
302	20240423	142400	19589202790	8950	8950	8950	8940	540
303	20240423	142300	19584371900	8950	8940	8950	8930	3617
304	20240423	142200	19552024310	8940	8930	8940	8930	121
305	20240423	142100	19550943680	8940	8930	8940	8930	333
306	20240423	142000	19547966860	8940	8940	8950	8930	1343
307	20240423	141900	19535960190	8940	8920	8940	8920	1178
308	20240423	141800	19525440500	8930	8930	8930	8920	392
309	20240423	141700	19521940250	8930	8920	8930	8920	820
310	20240423	141600	19514623070	8930	8930	8930	8930	5
311	20240423	141500	19514578420	8930	8920	8930	8920	3121
312	20240423	141400	19486739090	8930	8930	8930	8920	644
313	20240423	141300	19480989170	8930	8930	8930	8930	147
314	20240423	141200	19479676460	8930	8930	8930	8930	1608
315	20240423	141100	19465317020	8930	8940	8940	8930	1170
316	20240423	141000	19454866980	8930	8970	8970	8930	5022
317	20240423	140900	19409912060	8960	8940	8990	8940	10834
318	20240423	140800	19312819670	8940	8940	8950	8930	2813
319	20240423	140700	19287664600	8930	8930	8930	8930	186
320	20240423	140600	19286003620	8930	8910	8930	8910	1268
321	20240423	140500	19274695520	8920	8910	8920	8900	783
322	20240423	140400	19267719070	8900	8910	8910	8900	156
323	20240423	140300	19266330170	8900	8900	8900	8900	667
324	20240423	140200	19260393870	8900	8900	8900	8900	1426
325	20240423	140100	19247702470	8900	8870	8900	8870	6394
326	20240423	140000	19190874540	8870	8880	8880	8870	3087
327	20240423	135900	19163488800	8880	8870	8880	8870	1861
328	20240423	135800	19146981700	8870	8880	8880	8870	1981
329	20240423	135700	19129410130	8880	8870	8880	8870	685
330	20240423	135600	19123331940	8870	8870	8880	8870	5300
331	20240423	135500	19076320840	8880	8870	8880	8870	1251
332	20240423	135400	19065213970	8870	8880	8880	8870	1207
333	20240423	135300	19054507480	8870	8890	8890	8870	2268
334	20240423	135200	19034383490	8880	8880	8880	8880	1306
335	20240423	135100	19022786210	8880	8880	8880	8880	253
336	20240423	135000	19020539570	8880	8880	8890	8880	3266
337	20240423	134900	18991537480	8880	8890	8890	8880	567
338	20240423	134800	18986496880	8890	8890	8890	8880	2669
339	20240423	134700	18962780170	8890	8880	8890	8880	215
340	20240423	134600	18960869950	8890	8880	8890	8880	114
341	20240423	134500	18959857490	8890	8890	8890	8880	170
342	20240423	134400	18958347590	8880	8890	8890	8880	81
343	20240423	134300	18957628060	8880	8880	8890	8880	74
344	20240423	134200	18956970810	8890	8890	8890	8890	951
345	20240423	134100	18948516420	8890	8890	8890	8890	67
346	20240423	134000	18947920790	8890	8890	8900	8890	811
347	20240423	133900	18940710830	8880	8890	8890	8880	174
348	20240423	133800	18939164500	8890	8890	8890	8890	567
349	20240423	133700	18934123870	8890	8890	8900	8880	2381
350	20240423	133600	18912978930	8880	8890	8890	8880	1767
351	20240423	133500	18897280580	8880	8880	8890	8880	1092
352	20240423	133400	18887583600	8890	8890	8900	8880	12503
353	20240423	133300	18776517410	8890	8890	8890	8890	91
354	20240423	133200	18775708420	8890	8890	8890	8880	427
355	20240423	133100	18771912990	8880	8880	8890	8880	622
356	20240423	133000	18766388050	8890	8900	8900	8880	3295
357	20240423	132900	18737095590	8900	8890	8900	8890	2393
358	20240423	132800	18715820820	8890	8900	8900	8890	502
359	20240423	132700	18711354440	8900	8900	8900	8890	41
360	20240423	132600	18710989740	8890	8900	8900	8890	2921
361	20240423	132500	18685022000	8900	8900	8900	8890	728
362	20240423	132400	18678549370	8900	8900	8900	8900	60
363	20240423	132300	18678015370	8900	8900	8900	8900	538
364	20240423	132200	18673227170	8900	8900	8900	8890	654
365	20240423	132100	18667406680	8900	8900	8900	8890	2633
366	20240423	132000	18643988210	8900	8900	8900	8890	564
367	20240423	131900	18638972900	8890	8900	8900	8890	974
368	20240423	131800	18630305330	8890	8900	8900	8890	307
369	20240423	131700	18627575940	8900	8890	8900	8890	2512
370	20240423	131600	18605239470	8900	8900	8900	8890	113
371	20240423	131500	18604234080	8900	8900	8900	8900	449
372	20240423	131400	18600237980	8900	8900	8910	8900	1641
373	20240423	131300	18585632960	8900	8900	8900	8900	1329
374	20240423	131200	18573804860	8900	8890	8900	8890	32
375	20240423	131100	18573520340	8900	8900	8900	8890	2958
376	20240423	131000	18547209970	8900	8910	8910	8900	3092
377	20240423	130900	18519690730	8910	8910	8910	8900	964
378	20240423	130800	18511102290	8900	8910	8910	8900	263
379	20240423	130700	18508759360	8900	8890	8900	8880	4963
380	20240423	130600	18464633110	8890	8890	8890	8890	813
381	20240423	130500	18457405540	8890	8890	8890	8890	760
382	20240423	130400	18450649140	8890	8880	8890	8880	5793
383	20240423	130300	18399158280	8880	8890	8890	8880	1442
384	20240423	130200	18386350200	8890	8880	8890	8880	319
385	20240423	130100	18383517270	8880	8870	8880	8870	1217
386	20240423	130000	18372718420	8870	8880	8890	8870	8985
387	20240423	125900	18292952840	8890	8890	8890	8880	1934
388	20240423	125800	18275772740	8890	8890	8900	8890	3966
389	20240423	125700	18240512880	8900	8890	8900	8890	7354
390	20240423	125600	18175134350	8890	8890	8900	8890	2535
391	20240423	125500	18152597600	8890	8900	8910	8890	4380
392	20240423	125400	18113615480	8910	8900	8910	8900	90
393	20240423	125300	18112814250	8910	8910	8910	8900	382
394	20240423	125200	18109414210	8910	8900	8910	8900	280
395	20240423	125100	18106922160	8900	8910	8910	8900	318
396	20240423	125000	18104089990	8910	8910	8910	8900	1435
397	20240423	124900	18091304190	8910	8910	8920	8910	418
398	20240423	124800	18087579470	8910	8910	8910	8910	50
399	20240423	124700	18087133970	8900	8900	8920	8900	2310
400	20240423	124600	18066574870	8900	8910	8910	8900	1656
401	20240423	124500	18051827990	8910	8910	8910	8900	1445
402	20240423	124400	18038953350	8910	8910	8910	8910	220
403	20240423	124300	18036993150	8910	8910	8910	8910	316
404	20240423	124200	18034177590	8920	8920	8920	8910	206
405	20240423	124100	18032340170	8920	8930	8930	8920	766
406	20240423	124000	18025507400	8930	8920	8930	8920	371
407	20240423	123900	18022197940	8920	8920	8920	8910	559
408	20240423	123800	18017211870	8920	8900	8920	8900	2531
409	20240423	123700	17994659780	8910	8910	8920	8900	193
410	20240423	123600	17992940490	8910	8910	8920	8910	1180
411	20240423	123500	17982416760	8910	8920	8920	8910	3937
412	20240423	123400	17947337930	8920	8930	8930	8920	7838
413	20240423	123300	17877419170	8930	8910	8930	8900	3164
414	20240423	123200	17849201870	8910	8910	8910	8910	535
415	20240423	123100	17844435020	8910	8910	8910	8900	2247
416	20240423	123000	17824426500	8910	8900	8910	8900	637
417	20240423	122900	17818752030	8910	8910	8910	8900	597
418	20240423	122800	17813435840	8900	8890	8900	8890	1030
419	20240423	122700	17804269000	8890	8900	8910	8890	3570
420	20240423	122600	17772494870	8900	8900	8910	8900	1196
421	20240423	122500	17761850330	8900	8910	8910	8900	2592
422	20240423	122400	17738773910	8900	8910	8920	8890	16760
423	20240423	122300	17589556790	8920	8920	8920	8910	533
424	20240423	122200	17584805780	8920	8910	8920	8900	2375
425	20240423	122100	17563643470	8900	8900	8910	8900	1883
426	20240423	122000	17546877600	8900	8930	8930	8900	19498
427	20240423	121900	17373031440	8930	8940	8940	8930	24
428	20240423	121800	17372816940	8940	8930	8940	8930	2526
429	20240423	121700	17350252410	8930	8940	8940	8930	4792
430	20240423	121600	17307414620	8940	8950	8950	8940	594
431	20240423	121500	17302098630	8950	8940	8950	8930	4048
432	20240423	121400	17265912980	8930	8940	8940	8930	157
433	20240423	121300	17264509510	8930	8930	8940	8930	254
434	20240423	121200	17262240120	8930	8930	8940	8930	176
435	20240423	121100	17260668430	8930	8940	8940	8930	597
436	20240423	121000	17255332090	8940	8940	8940	8930	210
437	20240423	120900	17253454700	8940	8940	8940	8940	13
438	20240423	120800	17253338480	8940	8940	8940	8940	1044
439	20240423	120700	17244005120	8940	8950	8950	8940	220
440	20240423	120600	17242036730	8950	8930	8950	8930	2650
441	20240423	120500	17218340450	8940	8930	8940	8930	450
442	20240423	120400	17214317550	8930	8910	8940	8910	2806
443	20240423	120300	17189261280	8920	8910	8920	8910	1521
444	20240423	120200	17175698660	8920	8930	8930	8920	1855
445	20240423	120100	17159140770	8920	8920	8930	8910	1131
446	20240423	120000	17149051760	8910	8930	8930	8910	1383
447	20240423	115900	17136715510	8930	8920	8930	8920	4050
448	20240423	115800	17100580290	8920	8920	8930	8920	5284
449	20240423	115700	17053445650	8930	8940	8950	8930	5621
450	20240423	115600	17003213220	8950	8980	8980	8940	14681
451	20240423	115500	16871654550	8990	8970	8990	8970	1770
452	20240423	115400	16855753590	8970	8980	8980	8970	1327
453	20240423	115300	16843850300	8980	8970	8980	8970	852
454	20240423	115200	16836205850	8970	8990	8990	8970	5889
455	20240423	115100	16783323390	8990	9000	9000	8990	1165
456	20240423	115000	16772850010	8990	8990	9000	8990	397
457	20240423	114900	16769279380	9000	9000	9000	8990	1645
458	20240423	114800	16754476370	9000	9010	9010	9000	4806
459	20240423	114700	16711218560	9000	9010	9010	9000	1509
460	20240423	114600	16697624640	9010	9020	9030	9010	3500
461	20240423	114500	16666063880	9020	9020	9030	9010	10068
462	20240423	114400	16575286930	9020	9010	9020	9000	7623
463	20240423	114300	16506631050	9010	8990	9020	8990	10673
464	20240423	114200	16410510310	8990	8940	8990	8940	3351
465	20240423	114100	16380470780	8950	8950	8950	8950	119
466	20240423	114000	16379405730	8940	8950	8950	8940	87
467	20240423	113900	16378627190	8950	8950	8950	8950	65
468	20240423	113800	16378045440	8950	8960	8960	8950	2092
469	20240423	113700	16359316960	8960	8950	8960	8950	177
470	20240423	113600	16357731780	8950	8950	8950	8950	88
471	20240423	113500	16356944180	8950	8950	8950	8940	1490
472	20240423	113400	16343611710	8950	8940	8950	8940	815
473	20240423	113300	16336325410	8940	8920	8940	8920	1563
474	20240423	113200	16322380110	8920	8930	8930	8910	6703
475	20240423	113100	16262585300	8930	8940	8940	8930	10544
476	20240423	113000	16168369000	8940	8950	8950	8940	428
477	20240423	112900	16164541410	8950	8940	8950	8940	1817
478	20240423	112800	16148297130	8940	8950	8950	8940	3473
479	20240423	112700	16117246950	8950	8950	8950	8940	634
480	20240423	112600	16111572700	8950	8960	8960	8940	3534
481	20240423	112500	16079943460	8950	8950	8950	8950	2778
482	20240423	112400	16055080360	8950	8950	8960	8950	749
483	20240423	112300	16048376110	8950	8960	8960	8950	2253
484	20240423	112200	16028201700	8960	8980	8980	8960	1129
485	20240423	112100	16018073690	8980	8980	8980	8980	1757
486	20240423	112000	16002295830	8980	8960	8980	8960	2600
487	20240423	111900	15978954470	8950	8960	8960	8950	71
488	20240423	111800	15978318520	8960	8970	8970	8960	1005
489	20240423	111700	15969312410	8970	8950	8970	8950	2948
490	20240423	111600	15942919890	8950	8950	8960	8950	7024
491	20240423	111500	15880054690	8960	8970	8970	8960	1356
492	20240423	111400	15867893700	8960	8960	8960	8960	1646
493	20240423	111300	15853145540	8970	8980	8980	8960	1174
494	20240423	111200	15842622660	8970	8960	8970	8960	1458
495	20240423	111100	15829554730	8970	8970	8980	8970	2216
496	20240423	111000	15809677200	8970	8970	8980	8970	738
497	20240423	110900	15803057290	8980	8980	8980	8980	1290
498	20240423	110800	15791473090	8980	8980	8980	8970	192
499	20240423	110700	15789750450	8970	8970	8970	8960	1366
500	20240423	110600	15777506720	8960	8970	8980	8960	1422
501	20240423	110500	15764756630	8970	8970	8970	8960	2764
502	20240423	110400	15739984350	8970	8990	8990	8970	3504
503	20240423	110300	15708512320	8990	9000	9000	8980	1584
504	20240423	110200	15694273490	9000	9010	9010	8990	1789
505	20240423	110100	15678173320	9010	8980	9010	8980	5486
506	20240423	110000	15628881700	8980	8950	8980	8950	4123
507	20240423	105900	15591930670	8950	8950	8960	8950	3249
508	20240423	105800	15562841990	8950	8960	8960	8950	1997
509	20240423	105700	15544960270	8950	8930	8950	8930	4251
510	20240423	105600	15506957910	8930	8940	8940	8930	4169
511	20240423	105500	15469717580	8930	8950	8950	8930	3846
512	20240423	105400	15435316990	8960	8950	8960	8950	1416
513	20240423	105300	15422637870	8950	8930	8960	8930	6089
514	20240423	105200	15368200450	8930	8940	8940	8930	2594
515	20240423	105100	15345020960	8940	8940	8940	8930	3961
516	20240423	105000	15309618820	8940	8940	8950	8910	15069
517	20240423	104900	15175043500	8950	8950	8960	8940	14217
518	20240423	104800	15047846760	8960	8970	8970	8960	5208
519	20240423	104700	15001163220	8970	8970	8970	8950	2063
520	20240423	104600	14982674210	8970	9020	9020	8950	45769
521	20240423	104500	14570967510	9020	9010	9030	9010	5706
522	20240423	104400	14519536750	9020	9020	9020	9010	3060
523	20240423	104300	14491962710	9010	9010	9020	9010	1510
524	20240423	104200	14478349010	9010	9020	9020	9010	1346
525	20240423	104100	14466215840	9030	9020	9030	9010	1561
526	20240423	104000	14452123820	9020	9020	9020	9010	1485
527	20240423	103900	14438738080	9020	9010	9020	9010	3850
528	20240423	103800	14404039960	9010	9030	9030	9010	8466
529	20240423	103700	14327687170	9020	9030	9030	9020	1216
530	20240423	103600	14316712640	9020	9030	9030	9020	901
531	20240423	103500	14308581360	9030	9020	9030	9020	1753
532	20240423	103400	14292768220	9020	9020	9020	9020	2600
533	20240423	103300	14269316220	9020	9020	9020	9010	2493
534	20240423	103200	14246844930	9020	9030	9030	9010	15620
535	20240423	103100	14105990530	9030	9030	9030	9020	1616
536	20240423	103000	14091404100	9030	9040	9040	9020	1433
537	20240423	102900	14078463790	9030	9040	9040	9030	3468
538	20240423	102800	14047147130	9040	9040	9040	9030	6271
539	20240423	102700	13990518210	9040	9050	9060	9040	3783
540	20240423	102600	13956306190	9050	9040	9050	9040	560
541	20240423	102500	13951240100	9040	9040	9040	9030	3857
542	20240423	102400	13916387420	9030	9040	9040	9030	16646
543	20240423	102300	13766047300	9040	9050	9050	9040	3612
544	20240423	102200	13733378000	9050	9060	9060	9040	4245
545	20240423	102100	13694958900	9050	9050	9060	9050	4280
546	20240423	102000	13656224060	9050	9050	9050	9040	1222
547	20240423	101900	13645169620	9040	9050	9060	9040	815
548	20240423	101800	13637793960	9050	9050	9060	9050	1437
549	20240423	101700	13624785140	9050	9040	9060	9040	831
550	20240423	101600	13617266600	9040	9070	9070	9040	13123
551	20240423	101500	13498548280	9060	9060	9060	9050	400
552	20240423	101400	13494924580	9060	9060	9070	9060	1263
553	20240423	101300	13483481250	9060	9060	9070	9060	207
554	20240423	101200	13481603870	9060	9050	9060	9050	1077
555	20240423	101100	13471855340	9060	9060	9060	9040	3722
556	20240423	101000	13438180060	9060	9070	9080	9060	5520
557	20240423	100900	13388166840	9080	9080	9080	9060	4438
558	20240423	100800	13347900760	9090	9060	9090	9050	1656
559	20240423	100700	13332869380	9060	9070	9070	9060	2135
560	20240423	100600	13313521110	9070	9060	9070	9040	9237
561	20240423	100500	13229845540	9060	9060	9070	9060	2186
562	20240423	100400	13210038930	9060	9050	9060	9040	2335
563	20240423	100300	13188916340	9050	9040	9050	9040	1270
564	20240423	100200	13177423020	9050	9040	9050	9030	2485
565	20240423	100100	13154954680	9030	9060	9060	9030	11054
566	20240423	100000	13055003540	9060	9060	9070	9040	7901
567	20240423	095900	12983532350	9060	9070	9070	9060	2542
568	20240423	095800	12960499920	9070	9090	9090	9060	2060
569	20240423	095700	12941816000	9090	9080	9090	9080	1190
570	20240423	095600	12931010140	9080	9070	9080	9070	2759
571	20240423	095500	12905969820	9070	9070	9070	9060	1144
572	20240423	095400	12895593890	9070	9060	9070	9060	2066
573	20240423	095300	12876870820	9070	9080	9100	9050	3614
574	20240423	095200	12844075740	9090	9040	9090	9040	7503
575	20240423	095100	12776138600	9050	9050	9050	9030	5225
576	20240423	095000	12728901270	9050	9060	9060	9030	6631
577	20240423	094900	12668959330	9070	9070	9070	9060	5036
578	20240423	094800	12623325570	9060	9080	9080	9060	3079
579	20240423	094700	12595385190	9080	9050	9090	9040	11879
580	20240423	094600	12487798830	9050	9040	9080	9040	6736
581	20240423	094500	12426828360	9050	9010	9060	9010	22898
582	20240423	094400	12220337260	9010	9030	9040	9010	35124
583	20240423	094300	11903416940	9040	9060	9060	9030	17091
584	20240423	094200	11748922560	9050	9090	9090	9050	8046
585	20240423	094100	11675982570	9090	9110	9110	9090	8912
586	20240423	094000	11594882710	9110	9110	9120	9090	4636
587	20240423	093900	11552676900	9110	9100	9120	9100	3851
588	20240423	093800	11517626080	9100	9130	9130	9100	6739
589	20240423	093700	11456240050	9110	9120	9150	9110	28248
590	20240423	093600	11198457160	9130	9110	9130	9090	9939
591	20240423	093500	11107852390	9100	9080	9120	9080	22014
592	20240423	093400	10907580930	9080	9050	9080	9040	19986
593	20240423	093300	10726514830	9050	9050	9050	9030	17221
594	20240423	093200	10570828510	9050	9030	9060	9030	6923
595	20240423	093100	10508231860	9040	9060	9070	9030	22098
596	20240423	093000	10308349810	9070	9060	9070	9060	8575
597	20240423	092900	10230587540	9070	9070	9080	9060	5180
598	20240423	092800	10183648560	9070	9060	9080	9060	7188
599	20240423	092700	10118469500	9070	9070	9070	9060	2052
600	20240423	092600	10099870390	9060	9070	9080	9060	5738
601	20240423	092500	10047843450	9080	9090	9100	9070	10048
602	20240423	092400	9956550480	9090	9050	9100	9050	21315
603	20240423	092300	9762857910	9050	9030	9060	9030	7333
604	20240423	092200	9696529910	9030	9070	9070	9020	20756
605	20240423	092100	9508937190	9060	9060	9090	9050	14486
606	20240423	092000	9377583820	9050	9050	9060	9020	38495
607	20240423	091900	9029661580	9060	9080	9100	9050	68273
608	20240423	091800	8410560580	9090	9090	9100	9080	10331
609	20240423	091700	8316673370	9100	9100	9100	9070	34948
610	20240423	091600	7999112840	9100	9140	9150	9100	80918
611	20240423	091500	7261104710	9150	9190	9190	9140	30492
612	20240423	091400	6981783680	9190	9170	9190	9170	3390
613	20240423	091300	6950662770	9170	9180	9190	9160	14008
614	20240423	091200	6822200590	9190	9190	9200	9180	8258
615	20240423	091100	6746296350	9200	9150	9200	9150	9483
616	20240423	091000	6659319540	9160	9160	9180	9150	23974
617	20240423	090900	6439783600	9160	9210	9220	9160	36931
618	20240423	090800	6100673320	9220	9220	9240	9200	31488
619	20240423	090700	5810249070	9220	9190	9220	9180	30664
620	20240423	090600	5528278950	9200	9200	9220	9180	34299
621	20240423	090500	5212731170	9200	9220	9230	9190	29235
622	20240423	090400	4943696060	9220	9230	9240	9180	87375
623	20240423	090300	4139593560	9230	9240	9260	9230	40316
624	20240423	090200	3766858130	9250	9260	9280	9240	105730
625	20240423	090100	2787987010	9260	9160	9260	9160	119688
626	20240423	090000	1683485230	9170	9160	9190	9130	183287