KissMeData/059090/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	193900	4213194030	9800	9800	9800	9800	5062
3	20240423	193800	4213194030	9800	9800	9800	9800	0
4	20240423	193700	4213194030	9800	9800	9800	9800	0
5	20240423	193600	4213194030	9800	9800	9800	9800	0
6	20240423	193500	4213194030	9800	9800	9800	9800	0
7	20240423	193400	4213194030	9800	9800	9800	9800	0
8	20240423	193300	4213194030	9800	9800	9800	9800	0
9	20240423	193200	4213194030	9800	9800	9800	9800	0
10	20240423	193100	4213194030	9800	9800	9800	9800	0
11	20240423	193000	4213194030	9800	9800	9800	9800	0
12	20240423	192900	4213194030	9800	9800	9800	9800	0
13	20240423	192800	4213194030	9800	9800	9800	9800	0
14	20240423	192700	4213194030	9800	9800	9800	9800	0
15	20240423	192600	4213194030	9800	9800	9800	9800	0
16	20240423	192500	4213194030	9800	9800	9800	9800	0
17	20240423	192400	4213194030	9800	9800	9800	9800	0
18	20240423	192300	4213194030	9800	9800	9800	9800	0
19	20240423	192200	4213194030	9800	9800	9800	9800	0
20	20240423	192100	4213194030	9800	9800	9800	9800	0
21	20240423	192000	4213194030	9800	9800	9800	9800	0
22	20240423	191900	4213194030	9800	9800	9800	9800	0
23	20240423	191800	4213194030	9800	9800	9800	9800	0
24	20240423	191700	4213194030	9800	9800	9800	9800	0
25	20240423	191600	4213194030	9800	9800	9800	9800	0
26	20240423	191500	4213194030	9800	9800	9800	9800	0
27	20240423	191400	4213194030	9800	9800	9800	9800	0
28	20240423	191300	4213194030	9800	9800	9800	9800	0
29	20240423	191200	4213194030	9800	9800	9800	9800	0
30	20240423	191100	4213194030	9800	9800	9800	9800	0
31	20240423	191000	4213194030	9800	9800	9800	9800	0
32	20240423	190900	4213194030	9800	9800	9800	9800	5062
33	20240423	190800	4213194030	9800	9800	9800	9800	0
34	20240423	190700	4213194030	9800	9800	9800	9800	0
35	20240423	190600	4213194030	9800	9800	9800	9800	0
36	20240423	190500	4213194030	9800	9800	9800	9800	0
37	20240423	190400	4213194030	9800	9800	9800	9800	0
38	20240423	190300	4213194030	9800	9800	9800	9800	0
39	20240423	190200	4213194030	9800	9800	9800	9800	0
40	20240423	190100	4213194030	9800	9800	9800	9800	0
41	20240423	190000	4213194030	9800	9800	9800	9800	0
42	20240423	185900	4213194030	9800	9800	9800	9800	0
43	20240423	185800	4213194030	9800	9800	9800	9800	0
44	20240423	185700	4213194030	9800	9800	9800	9800	0
45	20240423	185600	4213194030	9800	9800	9800	9800	0
46	20240423	185500	4213194030	9800	9800	9800	9800	0
47	20240423	185400	4213194030	9800	9800	9800	9800	0
48	20240423	185300	4213194030	9800	9800	9800	9800	0
49	20240423	185200	4213194030	9800	9800	9800	9800	0
50	20240423	185100	4213194030	9800	9800	9800	9800	0
51	20240423	185000	4213194030	9800	9800	9800	9800	0
52	20240423	184900	4213194030	9800	9800	9800	9800	0
53	20240423	184800	4213194030	9800	9800	9800	9800	0
54	20240423	184700	4213194030	9800	9800	9800	9800	0
55	20240423	184600	4213194030	9800	9800	9800	9800	0
56	20240423	184500	4213194030	9800	9800	9800	9800	0
57	20240423	184400	4213194030	9800	9800	9800	9800	0
58	20240423	184300	4213194030	9800	9800	9800	9800	0
59	20240423	184200	4213194030	9800	9800	9800	9800	0
60	20240423	184100	4213194030	9800	9800	9800	9800	0
61	20240423	184000	4213194030	9800	9800	9800	9800	0
62	20240423	183900	4213194030	9800	9800	9800	9800	5062
63	20240423	183800	4213194030	9800	9800	9800	9800	0
64	20240423	183700	4213194030	9800	9800	9800	9800	0
65	20240423	183600	4213194030	9800	9800	9800	9800	0
66	20240423	183500	4213194030	9800	9800	9800	9800	0
67	20240423	183400	4213194030	9800	9800	9800	9800	0
68	20240423	183300	4213194030	9800	9800	9800	9800	0
69	20240423	183200	4213194030	9800	9800	9800	9800	0
70	20240423	183100	4213194030	9800	9800	9800	9800	0
71	20240423	183000	4213194030	9800	9800	9800	9800	0
72	20240423	182900	4213194030	9800	9800	9800	9800	0
73	20240423	182800	4213194030	9800	9800	9800	9800	0
74	20240423	182700	4213194030	9800	9800	9800	9800	0
75	20240423	182600	4213194030	9800	9800	9800	9800	0
76	20240423	182500	4213194030	9800	9800	9800	9800	0
77	20240423	182400	4213194030	9800	9800	9800	9800	0
78	20240423	182300	4213194030	9800	9800	9800	9800	0
79	20240423	182200	4213194030	9800	9800	9800	9800	0
80	20240423	182100	4213194030	9800	9800	9800	9800	0
81	20240423	182000	4213194030	9800	9800	9800	9800	0
82	20240423	181900	4213194030	9800	9800	9800	9800	0
83	20240423	181800	4213194030	9800	9800	9800	9800	0
84	20240423	181700	4213194030	9800	9800	9800	9800	0
85	20240423	181600	4213194030	9800	9800	9800	9800	0
86	20240423	181500	4213194030	9800	9800	9800	9800	0
87	20240423	181400	4213194030	9800	9800	9800	9800	0
88	20240423	181300	4213194030	9800	9800	9800	9800	0
89	20240423	181200	4213194030	9800	9800	9800	9800	0
90	20240423	181100	4213194030	9800	9800	9800	9800	0
91	20240423	181000	4213194030	9800	9800	9800	9800	0
92	20240423	180900	4213194030	9800	9800	9800	9800	5062
93	20240423	180800	4213194030	9800	9800	9800	9800	0
94	20240423	180700	4213194030	9800	9800	9800	9800	0
95	20240423	180600	4213194030	9800	9800	9800	9800	0
96	20240423	180500	4213194030	9800	9800	9800	9800	0
97	20240423	180400	4213194030	9800	9800	9800	9800	0
98	20240423	180300	4213194030	9800	9800	9800	9800	0
99	20240423	180200	4213194030	9800	9800	9800	9800	0
100	20240423	180100	4213194030	9800	9800	9800	9800	0
101	20240423	180000	4213194030	9800	9800	9800	9800	0
102	20240423	175900	4213194030	9800	9800	9800	9800	0
103	20240423	175800	4213194030	9800	9800	9800	9800	0
104	20240423	175700	4213194030	9800	9800	9800	9800	0
105	20240423	175600	4213194030	9800	9800	9800	9800	0
106	20240423	175500	4213194030	9800	9800	9800	9800	0
107	20240423	175400	4213194030	9800	9800	9800	9800	0
108	20240423	175300	4213194030	9800	9800	9800	9800	0
109	20240423	175200	4213194030	9800	9800	9800	9800	0
110	20240423	175100	4213194030	9800	9800	9800	9800	0
111	20240423	175000	4213194030	9800	9800	9800	9800	0
112	20240423	174900	4213194030	9800	9800	9800	9800	0
113	20240423	174800	4213194030	9800	9800	9800	9800	0
114	20240423	174700	4213194030	9800	9800	9800	9800	0
115	20240423	174600	4213194030	9800	9800	9800	9800	0
116	20240423	174500	4213194030	9800	9800	9800	9800	0
117	20240423	174400	4213194030	9800	9800	9800	9800	0
118	20240423	174300	4213194030	9800	9800	9800	9800	0
119	20240423	174200	4213194030	9800	9800	9800	9800	0
120	20240423	174100	4213194030	9800	9800	9800	9800	0
121	20240423	174000	4213194030	9800	9800	9800	9800	0
122	20240423	173900	4213194030	9800	9800	9800	9800	5062
123	20240423	173800	4213194030	9800	9800	9800	9800	0
124	20240423	173700	4213194030	9800	9800	9800	9800	0
125	20240423	173600	4213194030	9800	9800	9800	9800	0
126	20240423	173500	4213194030	9800	9800	9800	9800	0
127	20240423	173400	4213194030	9800	9800	9800	9800	0
128	20240423	173300	4213194030	9800	9800	9800	9800	0
129	20240423	173200	4213194030	9800	9800	9800	9800	0
130	20240423	173100	4213194030	9800	9800	9800	9800	0
131	20240423	173000	4213194030	9800	9800	9800	9800	0
132	20240423	172900	4213194030	9800	9800	9800	9800	0
133	20240423	172800	4213194030	9800	9800	9800	9800	0
134	20240423	172700	4213194030	9800	9800	9800	9800	0
135	20240423	172600	4213194030	9800	9800	9800	9800	0
136	20240423	172500	4213194030	9800	9800	9800	9800	0
137	20240423	172400	4213194030	9800	9800	9800	9800	0
138	20240423	172300	4213194030	9800	9800	9800	9800	0
139	20240423	172200	4213194030	9800	9800	9800	9800	0
140	20240423	172100	4213194030	9800	9800	9800	9800	0
141	20240423	172000	4213194030	9800	9800	9800	9800	0
142	20240423	171900	4213194030	9800	9800	9800	9800	0
143	20240423	171800	4213194030	9800	9800	9800	9800	0
144	20240423	171700	4213194030	9800	9800	9800	9800	0
145	20240423	171600	4213194030	9800	9800	9800	9800	0
146	20240423	171500	4213194030	9800	9800	9800	9800	0
147	20240423	171400	4213194030	9800	9800	9800	9800	0
148	20240423	171300	4213194030	9800	9800	9800	9800	0
149	20240423	171200	4213194030	9800	9800	9800	9800	0
150	20240423	171100	4213194030	9800	9800	9800	9800	0
151	20240423	171000	4213194030	9800	9800	9800	9800	0
152	20240423	170900	4213194030	9800	9800	9800	9800	5062
153	20240423	170800	4213194030	9800	9800	9800	9800	0
154	20240423	170700	4213194030	9800	9800	9800	9800	0
155	20240423	170600	4213194030	9800	9800	9800	9800	0
156	20240423	170500	4213194030	9800	9800	9800	9800	0
157	20240423	170400	4213194030	9800	9800	9800	9800	0
158	20240423	170300	4213194030	9800	9800	9800	9800	0
159	20240423	170200	4213194030	9800	9800	9800	9800	0
160	20240423	170100	4213194030	9800	9800	9800	9800	0
161	20240423	170000	4213194030	9800	9800	9800	9800	0
162	20240423	165900	4213194030	9800	9800	9800	9800	0
163	20240423	165800	4213194030	9800	9800	9800	9800	0
164	20240423	165700	4213194030	9800	9800	9800	9800	0
165	20240423	165600	4213194030	9800	9800	9800	9800	0
166	20240423	165500	4213194030	9800	9800	9800	9800	0
167	20240423	165400	4213194030	9800	9800	9800	9800	0
168	20240423	165300	4213194030	9800	9800	9800	9800	0
169	20240423	165200	4213194030	9800	9800	9800	9800	0
170	20240423	165100	4213194030	9800	9800	9800	9800	0
171	20240423	165000	4213194030	9800	9800	9800	9800	0
172	20240423	164900	4213194030	9800	9800	9800	9800	0
173	20240423	164800	4213194030	9800	9800	9800	9800	0
174	20240423	164700	4213194030	9800	9800	9800	9800	0
175	20240423	164600	4213194030	9800	9800	9800	9800	0
176	20240423	164500	4213194030	9800	9800	9800	9800	0
177	20240423	164400	4213194030	9800	9800	9800	9800	0
178	20240423	164300	4213194030	9800	9800	9800	9800	0
179	20240423	164200	4213194030	9800	9800	9800	9800	0
180	20240423	164100	4213194030	9800	9800	9800	9800	0
181	20240423	164000	4213194030	9800	9800	9800	9800	0
182	20240423	163900	4213194030	9800	9800	9800	9800	5062
183	20240423	163800	4213194030	9800	9800	9800	9800	0
184	20240423	163700	4213194030	9800	9800	9800	9800	0
185	20240423	163600	4213194030	9800	9800	9800	9800	0
186	20240423	163500	4213194030	9800	9800	9800	9800	0
187	20240423	163400	4213194030	9800	9800	9800	9800	0
188	20240423	163300	4213194030	9800	9800	9800	9800	0
189	20240423	163200	4213194030	9800	9800	9800	9800	0
190	20240423	163100	4213194030	9800	9800	9800	9800	0
191	20240423	163000	4213194030	9800	9800	9800	9800	0
192	20240423	162900	4213194030	9800	9800	9800	9800	0
193	20240423	162800	4213194030	9800	9800	9800	9800	0
194	20240423	162700	4213194030	9800	9800	9800	9800	0
195	20240423	162600	4213194030	9800	9800	9800	9800	0
196	20240423	162500	4213194030	9800	9800	9800	9800	0
197	20240423	162400	4213194030	9800	9800	9800	9800	0
198	20240423	162300	4213194030	9800	9800	9800	9800	0
199	20240423	162200	4213194030	9800	9800	9800	9800	0
200	20240423	162100	4213194030	9800	9800	9800	9800	0
201	20240423	162000	4213194030	9800	9800	9800	9800	0
202	20240423	161900	4213194030	9800	9800	9800	9800	0
203	20240423	161800	4213194030	9800	9800	9800	9800	0
204	20240423	161700	4213194030	9800	9800	9800	9800	0
205	20240423	161600	4213194030	9800	9800	9800	9800	0
206	20240423	161500	4213194030	9800	9800	9800	9800	0
207	20240423	161400	4213194030	9800	9800	9800	9800	0
208	20240423	161300	4213194030	9800	9800	9800	9800	0
209	20240423	161200	4213194030	9800	9800	9800	9800	0
210	20240423	161100	4213194030	9800	9800	9800	9800	0
211	20240423	161000	4213194030	9800	9800	9800	9800	0
212	20240423	160900	4213194030	9800	9800	9800	9800	5062
213	20240423	160800	4213194030	9800	9800	9800	9800	0
214	20240423	160700	4213194030	9800	9800	9800	9800	0
215	20240423	160600	4213194030	9800	9800	9800	9800	0
216	20240423	160500	4213194030	9800	9800	9800	9800	0
217	20240423	160400	4213194030	9800	9800	9800	9800	0
218	20240423	160300	4213194030	9800	9800	9800	9800	0
219	20240423	160200	4213194030	9800	9800	9800	9800	0
220	20240423	160100	4213194030	9800	9800	9800	9800	0
221	20240423	160000	4213194030	9800	9800	9800	9800	0
222	20240423	155900	4213194030	9800	9800	9800	9800	0
223	20240423	155800	4213194030	9800	9800	9800	9800	0
224	20240423	155700	4213194030	9800	9800	9800	9800	0
225	20240423	155600	4213194030	9800	9800	9800	9800	0
226	20240423	155500	4213194030	9800	9800	9800	9800	0
227	20240423	155400	4213194030	9800	9800	9800	9800	0
228	20240423	155300	4213194030	9800	9800	9800	9800	0
229	20240423	155200	4213194030	9800	9800	9800	9800	0
230	20240423	155100	4213194030	9800	9800	9800	9800	0
231	20240423	155000	4213194030	9800	9800	9800	9800	0
232	20240423	154900	4213194030	9800	9800	9800	9800	0
233	20240423	154800	4213194030	9800	9800	9800	9800	0
234	20240423	154700	4213194030	9800	9800	9800	9800	0
235	20240423	154600	4213194030	9800	9800	9800	9800	0
236	20240423	154500	4213194030	9800	9800	9800	9800	0
237	20240423	154400	4213194030	9800	9800	9800	9800	0
238	20240423	154300	4213194030	9800	9800	9800	9800	0
239	20240423	154200	4213194030	9800	9800	9800	9800	0
240	20240423	154100	4213194030	9800	9800	9800	9800	0
241	20240423	154000	4213194030	9800	9800	9800	9800	0
242	20240423	153900	4213194030	9800	9800	9800	9800	5062
243	20240423	153800	4213194030	9800	9800	9800	9800	0
244	20240423	153700	4213194030	9800	9800	9800	9800	0
245	20240423	153600	4213194030	9800	9800	9800	9800	0
246	20240423	153500	4213194030	9800	9800	9800	9800	0
247	20240423	153400	4213194030	9800	9800	9800	9800	0
248	20240423	153300	4213194030	9800	9800	9800	9800	0
249	20240423	153200	4213194030	9800	9800	9800	9800	0
250	20240423	153100	4213194030	9800	9800	9800	9800	0
251	20240423	153000	4213194030	9800	9800	9800	9800	5062
252	20240423	152900	4163586430	9840	9840	9840	9840	0
253	20240423	152800	4163586430	9840	9840	9840	9840	0
254	20240423	152700	4163586430	9840	9840	9840	9840	0
255	20240423	152600	4163586430	9840	9840	9840	9840	0
256	20240423	152500	4163586430	9840	9840	9840	9840	0
257	20240423	152400	4163586430	9840	9840	9840	9840	0
258	20240423	152300	4163586430	9840	9840	9840	9840	0
259	20240423	152200	4163586430	9840	9840	9840	9840	0
260	20240423	152100	4163586430	9840	9840	9840	9840	0
261	20240423	152000	4163586430	9840	9840	9840	9840	0
262	20240423	151900	4163586430	9840	9830	9840	9800	4757
263	20240423	151800	4116945820	9830	9840	9840	9830	15
264	20240423	151700	4116798350	9840	9830	9840	9810	602
265	20240423	151600	4110886240	9840	9830	9840	9830	326
266	20240423	151500	4107680520	9830	9810	9830	9810	402
267	20240423	151400	4103734760	9830	9820	9830	9810	718
268	20240423	151300	4096683850	9820	9810	9820	9800	1513
269	20240423	151200	4081845580	9810	9810	9810	9800	546
270	20240423	151100	4076493450	9800	9810	9810	9800	1300
271	20240423	151000	4063752700	9810	9810	9820	9810	323
272	20240423	150900	4060583960	9810	9820	9820	9810	762
273	20240423	150800	4053108580	9810	9800	9810	9800	192
274	20240423	150700	4051225980	9800	9810	9810	9800	285
275	20240423	150600	4048432870	9800	9810	9810	9800	656
276	20240423	150500	4041998430	9810	9810	9820	9810	208
277	20240423	150400	4039957710	9820	9810	9820	9810	536
278	20240423	150300	4034696990	9810	9810	9820	9810	1236
279	20240423	150200	4022567520	9810	9810	9810	9810	491
280	20240423	150100	4017750810	9810	9830	9830	9810	418
281	20240423	150000	4013646770	9850	9800	9850	9800	768
282	20240423	145900	4006101380	9810	9810	9810	9800	641
283	20240423	145800	3999813280	9810	9830	9830	9810	123
284	20240423	145700	3998606170	9820	9810	9820	9810	510
285	20240423	145600	3993600900	9810	9810	9810	9810	623
286	20240423	145500	3987489270	9810	9820	9820	9810	487
287	20240423	145400	3982710800	9820	9820	9820	9810	585
288	20240423	145300	3976966130	9820	9810	9820	9810	261
289	20240423	145200	3974405600	9810	9810	9810	9810	525
290	20240423	145100	3969255350	9820	9830	9830	9800	10184
291	20240423	145000	3869356380	9820	9830	9830	9820	1815
292	20240423	144900	3851524930	9840	9830	9840	9830	410
293	20240423	144800	3847490550	9820	9820	9820	9820	520
294	20240423	144700	3842384150	9820	9820	9820	9820	804
295	20240423	144600	3834488870	9830	9830	9830	9820	522
296	20240423	144500	3829359460	9840	9830	9840	9820	154
297	20240423	144400	3827846550	9820	9830	9840	9820	833
298	20240423	144300	3819660270	9830	9830	9830	9830	686
299	20240423	144200	3812916890	9830	9830	9830	9830	514
300	20240423	144100	3807864270	9830	9840	9840	9830	467
301	20240423	144000	3803271550	9840	9840	9850	9830	238
302	20240423	143900	3800930520	9840	9850	9850	9840	1529
303	20240423	143800	3785874940	9850	9860	9860	9850	498
304	20240423	143700	3780969580	9850	9860	9870	9850	739
305	20240423	143600	3773685840	9850	9860	9860	9850	468
306	20240423	143500	3769074060	9870	9870	9870	9860	171
307	20240423	143400	3767387210	9870	9860	9870	9860	428
308	20240423	143300	3763166450	9830	9840	9850	9830	739
309	20240423	143200	3755892210	9840	9840	9840	9840	534
310	20240423	143100	3750637650	9840	9840	9840	9840	92
311	20240423	143000	3749732370	9840	9860	9870	9840	638
312	20240423	142900	3743447060	9860	9860	9860	9860	477
313	20240423	142800	3738743840	9860	9860	9860	9860	410
314	20240423	142700	3734701240	9860	9870	9870	9860	924
315	20240423	142600	3725585940	9870	9850	9870	9850	1241
316	20240423	142500	3713355580	9850	9850	9860	9850	585
317	20240423	142400	3707590580	9840	9850	9850	9840	261
318	20240423	142300	3705021790	9840	9850	9850	9840	403
319	20240423	142200	3701055680	9850	9840	9850	9840	834
320	20240423	142100	3692848900	9850	9830	9850	9830	348
321	20240423	142000	3689424460	9830	9830	9830	9830	340
322	20240423	141900	3686082260	9830	9830	9830	9830	747
323	20240423	141800	3678739250	9820	9810	9820	9810	331
324	20240423	141700	3675489770	9820	9820	9830	9820	4132
325	20240423	141600	3634909900	9830	9830	9840	9830	1225
326	20240423	141500	3622867950	9830	9840	9840	9830	468
327	20240423	141400	3618264320	9840	9850	9850	9840	632
328	20240423	141300	3612044930	9840	9850	9850	9830	445
329	20240423	141200	3607668390	9830	9850	9860	9830	357
330	20240423	141100	3604156310	9840	9840	9850	9840	672
331	20240423	141000	3597542930	9850	9840	9860	9840	226
332	20240423	140900	3595318750	9840	9840	9850	9830	638
333	20240423	140800	3589042670	9840	9850	9850	9840	392
334	20240423	140700	3585185370	9840	9850	9850	9840	473
335	20240423	140600	3580530200	9860	9870	9870	9860	512
336	20240423	140500	3575480580	9870	9860	9880	9860	917
337	20240423	140400	3566436910	9870	9840	9870	9830	1374
338	20240423	140300	3552895430	9850	9850	9850	9830	427
339	20240423	140200	3548694190	9840	9850	9860	9840	1353
340	20240423	140100	3535377730	9850	9860	9860	9850	116
341	20240423	140000	3534234900	9850	9860	9860	9850	2433
342	20240423	135900	3510268790	9860	9860	9860	9860	321
343	20240423	135800	3507103730	9870	9880	9880	9870	85
344	20240423	135700	3506264770	9870	9870	9870	9860	1207
345	20240423	135600	3494361950	9880	9880	9880	9870	111
346	20240423	135500	3493266190	9870	9870	9880	9870	1061
347	20240423	135400	3482794100	9870	9870	9870	9870	321
348	20240423	135300	3479625830	9870	9880	9880	9870	352
349	20240423	135200	3476151580	9870	9860	9870	9860	957
350	20240423	135100	3466714570	9870	9870	9870	9860	215
351	20240423	135000	3464593440	9870	9870	9870	9860	537
352	20240423	134900	3459298590	9860	9870	9870	9860	451
353	20240423	134800	3454851520	9870	9880	9880	9870	186
354	20240423	134700	3453015550	9870	9880	9890	9870	631
355	20240423	134600	3446782090	9870	9880	9880	9870	543
356	20240423	134500	3441422640	9880	9880	9880	9870	464
357	20240423	134400	3436842310	9880	9870	9880	9870	437
358	20240423	134300	3432525670	9870	9870	9880	9870	1116
359	20240423	134200	3421502470	9880	9860	9880	9860	562
360	20240423	134100	3415956600	9860	9860	9860	9850	370
361	20240423	134000	3412309320	9860	9870	9880	9860	1120
362	20240423	133900	3401249840	9870	9860	9870	9860	320
363	20240423	133800	3398092360	9860	9860	9860	9860	477
364	20240423	133700	3393389140	9850	9870	9870	9850	573
365	20240423	133600	3387741660	9860	9860	9870	9860	347
366	20240423	133500	3384320230	9870	9860	9880	9860	631
367	20240423	133400	3378095390	9870	9870	9870	9850	1707
368	20240423	133300	3361266280	9870	9860	9870	9850	895
369	20240423	133200	3352444940	9860	9860	9860	9850	547
370	20240423	133100	3347055670	9850	9850	9860	9850	226
371	20240423	133000	3344829150	9850	9860	9860	9850	918
372	20240423	132900	3335786820	9850	9860	9860	9850	622
373	20240423	132800	3329659440	9850	9850	9860	9850	305
374	20240423	132700	3326654950	9860	9880	9880	9860	306
375	20240423	132600	3323634910	9870	9870	9870	9860	200
376	20240423	132500	3321661890	9870	9850	9870	9850	599
377	20240423	132400	3315761240	9860	9860	9860	9850	382
378	20240423	132300	3311998250	9850	9860	9870	9850	870
379	20240423	132200	3303423310	9870	9850	9870	9850	1104
380	20240423	132100	3292542910	9860	9860	9860	9850	367
381	20240423	132000	3288927530	9860	9870	9870	9850	528
382	20240423	131900	3283722030	9870	9860	9870	9860	397
383	20240423	131800	3279807590	9860	9870	9870	9860	429
384	20240423	131700	3275577620	9860	9870	9870	9860	110
385	20240423	131600	3274492840	9870	9870	9870	9870	768
386	20240423	131500	3266912680	9880	9890	9890	9860	427
387	20240423	131400	3262696340	9880	9890	9890	9880	826
388	20240423	131300	3254534540	9880	9880	9890	9880	977
389	20240423	131200	3244881640	9890	9890	9900	9890	194
390	20240423	131100	3242962880	9890	9900	9900	9890	511
391	20240423	131000	3237909080	9900	9910	9910	9900	1648
392	20240423	130900	3221593200	9920	9920	9920	9920	10
393	20240423	130800	3221494000	9900	9920	9920	9900	2850
394	20240423	130700	3193253560	9920	9910	9940	9910	359
395	20240423	130600	3189691180	9910	9900	9920	9900	588
396	20240423	130500	3183862880	9930	9920	9930	9920	663
397	20240423	130400	3177282720	9890	9880	9940	9880	146
398	20240423	130300	3175837420	9890	9870	9980	9870	3025
399	20240423	130200	3145856240	9870	9880	9880	9870	385
400	20240423	130100	3142055370	9880	9880	9880	9870	815
401	20240423	130000	3134008870	9880	9880	9890	9880	1183
402	20240423	125900	3122317810	9880	9870	9880	9860	917
403	20240423	125800	3113264750	9880	9870	9880	9870	505
404	20240423	125700	3108280380	9870	9860	9870	9850	657
405	20240423	125600	3101803930	9850	9840	9850	9840	282
406	20240423	125500	3099027150	9830	9840	9850	9830	1176
407	20240423	125400	3087457640	9840	9830	9850	9830	740
408	20240423	125300	3080177320	9820	9830	9840	9820	397
409	20240423	125200	3076275710	9840	9830	9840	9830	366
410	20240423	125100	3072677270	9840	9840	9840	9840	176
411	20240423	125000	3070945430	9840	9850	9850	9840	523
412	20240423	124900	3065797090	9840	9850	9860	9840	295
413	20240423	124800	3062893250	9840	9860	9870	9830	859
414	20240423	124700	3054437350	9860	9830	9860	9830	502
415	20240423	124600	3049498490	9830	9820	9830	9820	625
416	20240423	124500	3043358150	9830	9820	9830	9810	481
417	20240423	124400	3038635410	9830	9810	9830	9810	503
418	20240423	124300	3033695450	9820	9810	9820	9810	846
419	20240423	124200	3025396180	9810	9830	9830	9810	206
420	20240423	124100	3023374170	9830	9840	9840	9820	369
421	20240423	124000	3019750250	9830	9840	9840	9830	144
422	20240423	123900	3018334220	9830	9810	9830	9810	1174
423	20240423	123800	3006806240	9810	9820	9820	9800	374
424	20240423	123700	3003135020	9820	9830	9840	9820	412
425	20240423	123600	2999087500	9820	9810	9820	9800	840
426	20240423	123500	2990844540	9820	9810	9820	9810	625
427	20240423	123400	2984713030	9800	9810	9810	9800	297
428	20240423	123300	2981800380	9810	9810	9820	9810	223
429	20240423	123200	2979612740	9820	9820	9830	9810	446
430	20240423	123100	2975235300	9820	9810	9820	9800	418
431	20240423	123000	2971136750	9810	9790	9810	9790	909
432	20240423	122900	2962225860	9800	9800	9810	9790	637
433	20240423	122800	2955986090	9800	9790	9800	9790	324
434	20240423	122700	2952814110	9790	9780	9790	9780	728
435	20240423	122600	2945691480	9780	9770	9800	9770	48519
436	20240423	122500	2471655200	9760	9790	9790	9760	4611
437	20240423	122400	2426603900	9790	9800	9800	9780	307
438	20240423	122300	2423601280	9790	9790	9800	9790	883
439	20240423	122200	2414956340	9800	9790	9800	9780	374
440	20240423	122100	2411296740	9780	9790	9790	9780	978
441	20240423	122000	2401726630	9780	9780	9790	9780	629
442	20240423	121900	2395574900	9790	9800	9800	9790	39
443	20240423	121800	2395193080	9800	9800	9800	9780	1324
444	20240423	121700	2382233830	9800	9800	9800	9800	155
445	20240423	121600	2380714830	9800	9800	9810	9790	471
446	20240423	121500	2376100750	9810	9770	9820	9770	1292
447	20240423	121400	2363467180	9760	9780	9780	9760	5688
448	20240423	121300	2307917120	9790	9810	9810	9790	2783
449	20240423	121200	2280643620	9810	9820	9820	9810	438
450	20240423	121100	2276345760	9810	9790	9810	9790	1446
451	20240423	121000	2262177180	9800	9810	9810	9800	882
452	20240423	120900	2253533540	9820	9800	9820	9800	342
453	20240423	120800	2250181440	9800	9790	9810	9790	845
454	20240423	120700	2241902220	9790	9790	9800	9780	707
455	20240423	120600	2234979800	9790	9800	9810	9790	959
456	20240423	120500	2225585940	9780	9780	9800	9760	5527
457	20240423	120400	2171577230	9790	9790	9800	9780	5563
458	20240423	120300	2117108120	9800	9820	9820	9790	804
459	20240423	120200	2109231130	9800	9800	9820	9800	9552
460	20240423	120100	2015574540	9810	9820	9820	9800	1109
461	20240423	120000	2004696030	9820	9820	9830	9810	356
462	20240423	115900	2001201010	9820	9820	9820	9810	1610
463	20240423	115800	1985405270	9830	9820	9830	9820	188
464	20240423	115700	1983558140	9820	9840	9850	9820	935
465	20240423	115600	1974363500	9840	9850	9850	9830	526
466	20240423	115500	1969191980	9850	9850	9850	9840	442
467	20240423	115400	1964842620	9860	9840	9860	9830	551
468	20240423	115300	1959417670	9850	9840	9850	9840	865
469	20240423	115200	1950903560	9830	9820	9830	9820	552
470	20240423	115100	1945481750	9830	9830	9830	9820	454
471	20240423	115000	1941022130	9840	9850	9850	9840	267
472	20240423	114900	1938394840	9840	9840	9850	9840	1316
473	20240423	114800	1925445390	9850	9860	9860	9840	2623
474	20240423	114700	1899631160	9860	9830	9860	9820	753
475	20240423	114600	1892223080	9830	9830	9830	9820	461
476	20240423	114500	1887693360	9830	9820	9830	9800	4890
477	20240423	114400	1839752350	9820	9810	9820	9800	811
478	20240423	114300	1831794910	9820	9810	9820	9810	384
479	20240423	114200	1828027750	9830	9810	9830	9800	390
480	20240423	114100	1824203740	9810	9820	9820	9800	519
481	20240423	114000	1819109250	9800	9830	9830	9800	596
482	20240423	113900	1813258990	9830	9830	9840	9820	477
483	20240423	113800	1808573580	9820	9820	9820	9790	1381
484	20240423	113700	1795037400	9800	9820	9830	9800	1194
485	20240423	113600	1783322620	9820	9810	9820	9800	2493
486	20240423	113500	1758887090	9820	9820	9830	9810	223
487	20240423	113400	1756697870	9810	9830	9840	9810	1211
488	20240423	113300	1744797200	9820	9830	9830	9810	301
489	20240423	113200	1741842370	9810	9830	9860	9810	1016
490	20240423	113100	1731864540	9820	9820	9840	9820	2467
491	20240423	113000	1707620610	9810	9830	9830	9800	1159
492	20240423	112900	1696249430	9830	9870	9870	9830	1500
493	20240423	112800	1681490190	9870	9870	9870	9850	1102
494	20240423	112700	1670630800	9850	9880	9880	9850	676
495	20240423	112600	1663967120	9860	9890	9900	9860	1341
496	20240423	112500	1650730400	9880	9870	9900	9870	1096
497	20240423	112400	1639905910	9890	9890	9900	9880	1052
498	20240423	112300	1629501740	9890	9900	9900	9890	378
499	20240423	112200	1625762800	9890	9850	9890	9850	1580
500	20240423	112100	1610171380	9850	9850	9870	9820	1695
501	20240423	112000	1593463390	9850	9860	9860	9800	1128
502	20240423	111900	1582354710	9860	9870	9890	9750	13598
503	20240423	111800	1449119840	9870	9920	9930	9800	16933
504	20240423	111700	1281904000	9930	9930	9930	9910	1961
505	20240423	111600	1262451820	9920	9940	9940	9920	856
506	20240423	111500	1253955030	9940	9930	9940	9930	1895
507	20240423	111400	1235136070	9930	9970	9970	9930	2083
508	20240423	111300	1214423350	9960	9980	9980	9960	930
509	20240423	111200	1205157800	9980	9990	10000	9980	435
510	20240423	111100	1200814440	9980	9990	10000	9980	578
511	20240423	111000	1195041280	9970	9980	9980	9970	335
512	20240423	110900	1191699400	9980	10020	10020	9980	214
513	20240423	110800	1189561990	10020	10020	10020	10000	136
514	20240423	110700	1188201670	10000	10000	10000	9980	1538
515	20240423	110600	1172825970	9990	9980	9990	9980	412
516	20240423	110500	1168711800	9980	9970	9980	9970	877
517	20240423	110400	1159967110	9970	9970	9970	9960	241
518	20240423	110300	1157566230	9980	9970	9980	9970	60
519	20240423	110200	1156967970	9980	9980	9980	9980	1
520	20240423	110100	1156957990	9990	9990	9990	9950	5051
521	20240423	110000	1106661770	9990	9970	9990	9970	225
522	20240423	105900	1104415040	9980	9990	9990	9980	238
523	20240423	105800	1102039570	9960	9960	9960	9960	800
524	20240423	105700	1094071570	9960	9990	10000	9960	335
525	20240423	105600	1090727150	10000	9970	10000	9950	927
526	20240423	105500	1081478910	9980	9980	9980	9980	3
527	20240423	105400	1081448970	9990	9990	9990	9990	15
528	20240423	105300	1081299120	9940	9960	9990	9940	1608
529	20240423	105200	1065273290	9960	9970	9970	9960	251
530	20240423	105100	1062773230	9970	9950	9970	9940	2024
531	20240423	105000	1042642830	9960	9970	9970	9960	357
532	20240423	104900	1039086720	9970	9960	9970	9960	249
533	20240423	104800	1036606540	9960	9960	9970	9950	642
534	20240423	104700	1030215750	9970	9980	9980	9970	210
535	20240423	104600	1028122040	9960	9980	9980	9960	571
536	20240423	104500	1022434840	9960	9980	9980	9960	2827
537	20240423	104400	994260750	9980	9980	9980	9970	598
538	20240423	104300	988297390	9980	9980	9980	9980	454
539	20240423	104200	983766470	9980	9990	9990	9980	1265
540	20240423	104100	971137790	9990	9990	9990	9990	914
541	20240423	104000	962006930	9990	9980	9990	9980	334
542	20240423	103900	958671360	9980	9990	9990	9980	855
543	20240423	103800	950135510	9990	9980	9990	9970	1678
544	20240423	103700	933394580	9970	10020	10030	9970	14021
545	20240423	103600	793144260	10030	10030	10030	10020	1221
546	20240423	103500	780909030	10030	10030	10030	10030	146
547	20240423	103400	779444650	10030	10040	10040	10030	42
548	20240423	103300	779023380	10040	10040	10040	10040	21
549	20240423	103200	778812540	10020	10040	10050	10020	2686
550	20240423	103100	751891280	10040	10020	10040	10020	26
551	20240423	103000	751630440	10030	10030	10040	10030	2546
552	20240423	102900	726094050	10040	10060	10060	10030	1096
553	20240423	102800	715093120	10060	10060	10060	10060	54
554	20240423	102700	714549880	10060	10070	10070	10060	40
555	20240423	102600	714147430	10070	10050	10070	10050	4
556	20240423	102500	714107190	10030	10080	10080	10030	2264
557	20240423	102400	691365720	10080	10080	10080	10080	4
558	20240423	102300	691325400	10080	10050	10080	10050	1062
559	20240423	102200	680632240	10070	10080	10080	10060	364
560	20240423	102100	676965590	10080	10080	10080	10080	461
561	20240423	102000	672318710	10060	10070	10080	10060	962
562	20240423	101900	662637940	10080	10070	10080	10060	484
563	20240423	101800	657761930	10030	10070	10070	10030	12214
564	20240423	101700	535094800	10070	10070	10070	10070	133
565	20240423	101600	533755490	10070	10080	10080	10070	28
566	20240423	101500	533473450	10080	10070	10090	10060	1456
567	20240423	101400	518813000	10090	10070	10090	10070	11
568	20240423	101300	518702210	10070	10090	10090	10070	205
569	20240423	101200	516635930	10090	10100	10100	10090	399
570	20240423	101100	512609390	10100	10100	10130	10100	127
571	20240423	101000	511326660	10100	10120	10120	10100	100
572	20240423	100900	510316530	10140	10100	10140	10100	3
573	20240423	100800	510286190	10100	10120	10120	10100	1000
574	20240423	100700	500183700	10120	10150	10150	10120	1538
575	20240423	100600	484608170	10180	10140	10180	10140	2
576	20240423	100500	484587850	10140	10130	10170	10130	1066
577	20240423	100400	473756320	10130	10150	10150	10130	152
578	20240423	100300	472216200	10160	10170	10170	10160	169
579	20240423	100200	470498960	10170	10170	10170	10170	26
580	20240423	100100	470234540	10170	10180	10180	10170	93
581	20240423	100000	469287910	10180	10170	10180	10170	405
582	20240423	095900	465169040	10170	10160	10170	10160	133
583	20240423	095800	463817720	10170	10160	10170	10160	91
584	20240423	095700	462893110	10160	10160	10160	10130	7
585	20240423	095600	462822020	10160	10160	10160	10160	202
586	20240423	095500	460769700	10160	10120	10160	10120	465
587	20240423	095400	456053850	10120	10170	10170	10120	314
588	20240423	095300	452870190	10170	10150	10170	10150	365
589	20240423	095200	449161920	10140	10150	10150	10140	299
590	20240423	095100	446127250	10150	10140	10150	10140	43
591	20240423	095000	445691200	10140	10140	10150	10140	46
592	20240423	094900	445224410	10140	10100	10150	10100	557
593	20240423	094800	439598060	10090	10120	10150	10090	154
594	20240423	094700	438042630	10120	10120	10120	10120	13
595	20240423	094600	437911070	10120	10090	10120	10090	639
596	20240423	094500	431460990	10070	10090	10090	10070	437
597	20240423	094400	427059550	10100	10090	10100	10080	53
598	20240423	094300	426524960	10090	10070	10090	10050	300
599	20240423	094200	423506820	10070	10060	10070	10060	16
600	20240423	094100	423345800	10070	10080	10080	10070	58
601	20240423	094000	422761520	10090	10090	10100	10090	99
602	20240423	093900	421762550	10090	10080	10100	10080	42
603	20240423	093800	421338560	10100	10100	10100	10100	81
604	20240423	093700	420520460	10100	10100	10100	10100	11
605	20240423	093600	420409360	10030	10060	10100	10030	1589
606	20240423	093500	404457490	10060	10060	10060	10040	943
607	20240423	093400	394982900	10060	10100	10100	10050	1870
608	20240423	093300	376187990	10100	10060	10100	10050	159
609	20240423	093200	374584440	10050	10080	10100	10050	1322
610	20240423	093100	361296230	10050	10100	10120	10050	4310
611	20240423	093000	317929660	10100	10110	10120	10100	97
612	20240423	092900	316949230	10100	10140	10140	10100	2197
613	20240423	092800	294704010	10150	10140	10150	10140	66
614	20240423	092700	294034730	10140	10140	10150	10140	267
615	20240423	092600	291327310	10140	10150	10150	10140	106
616	20240423	092500	290252270	10150	10160	10160	10150	603
617	20240423	092400	284131780	10160	10160	10160	10160	131
618	20240423	092300	282800820	10160	10170	10170	10160	91
619	20240423	092200	281875960	10170	10200	10200	10170	112
620	20240423	092100	280736890	10170	10170	10180	10160	684
621	20240423	092000	273786100	10170	10160	10190	10160	2253
622	20240423	091900	250870330	10170	10130	10170	10110	985
623	20240423	091800	240880510	10110	10150	10150	10110	195
624	20240423	091700	238907040	10150	10150	10150	10100	3762
625	20240423	091600	200897640	10130	10150	10150	10130	256
626	20240423	091500	198300220	10150	10150	10170	10150	514
627	20240423	091400	193082940	10160	10170	10180	10160	72
628	20240423	091300	192351220	10190	10140	10190	10140	443
629	20240423	091200	187853810	10150	10160	10160	10140	1578
630	20240423	091100	171845200	10160	10160	10160	10160	482
631	20240423	091000	166948080	10160	10200	10200	10160	332
632	20240423	090900	163562240	10200	10180	10200	10100	5172
633	20240423	090800	111263580	10200	10210	10210	10160	3790
634	20240423	090700	72670150	10240	10240	10240	10210	503
635	20240423	090600	67529530	10240	10230	10240	10220	498
636	20240423	090500	62437660	10230	10220	10240	10220	199
637	20240423	090400	60401840	10220	10260	10260	10210	1724
638	20240423	090300	42736820	10260	10270	10270	10260	845
639	20240423	090200	34061690	10270	10270	10270	10260	889
640	20240423	090100	24933670	10270	10280	10290	10260	1066
641	20240423	090000	13995270	10270	10310	10310	10250	1340