KissMeData/232140/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204700	89407929640	9830	9830	9830	9830	144318
3	20240423	204600	89407929640	9830	9830	9830	9830	0
4	20240423	204500	89407929640	9830	9830	9830	9830	0
5	20240423	204400	89407929640	9830	9830	9830	9830	0
6	20240423	204300	89407929640	9830	9830	9830	9830	0
7	20240423	204200	89407929640	9830	9830	9830	9830	0
8	20240423	204100	89407929640	9830	9830	9830	9830	0
9	20240423	204000	89407929640	9830	9830	9830	9830	0
10	20240423	203900	89407929640	9830	9830	9830	9830	0
11	20240423	203800	89407929640	9830	9830	9830	9830	0
12	20240423	203700	89407929640	9830	9830	9830	9830	0
13	20240423	203600	89407929640	9830	9830	9830	9830	0
14	20240423	203500	89407929640	9830	9830	9830	9830	0
15	20240423	203400	89407929640	9830	9830	9830	9830	0
16	20240423	203300	89407929640	9830	9830	9830	9830	0
17	20240423	203200	89407929640	9830	9830	9830	9830	0
18	20240423	203100	89407929640	9830	9830	9830	9830	0
19	20240423	203000	89407929640	9830	9830	9830	9830	0
20	20240423	202900	89407929640	9830	9830	9830	9830	0
21	20240423	202800	89407929640	9830	9830	9830	9830	0
22	20240423	202700	89407929640	9830	9830	9830	9830	0
23	20240423	202600	89407929640	9830	9830	9830	9830	0
24	20240423	202500	89407929640	9830	9830	9830	9830	0
25	20240423	202400	89407929640	9830	9830	9830	9830	0
26	20240423	202300	89407929640	9830	9830	9830	9830	0
27	20240423	202200	89407929640	9830	9830	9830	9830	0
28	20240423	202100	89407929640	9830	9830	9830	9830	0
29	20240423	202000	89407929640	9830	9830	9830	9830	0
30	20240423	201900	89407929640	9830	9830	9830	9830	0
31	20240423	201800	89407929640	9830	9830	9830	9830	0
32	20240423	201700	89407929640	9830	9830	9830	9830	144318
33	20240423	201600	89407929640	9830	9830	9830	9830	0
34	20240423	201500	89407929640	9830	9830	9830	9830	0
35	20240423	201400	89407929640	9830	9830	9830	9830	0
36	20240423	201300	89407929640	9830	9830	9830	9830	0
37	20240423	201200	89407929640	9830	9830	9830	9830	0
38	20240423	201100	89407929640	9830	9830	9830	9830	0
39	20240423	201000	89407929640	9830	9830	9830	9830	0
40	20240423	200900	89407929640	9830	9830	9830	9830	0
41	20240423	200800	89407929640	9830	9830	9830	9830	0
42	20240423	200700	89407929640	9830	9830	9830	9830	0
43	20240423	200600	89407929640	9830	9830	9830	9830	0
44	20240423	200500	89407929640	9830	9830	9830	9830	0
45	20240423	200400	89407929640	9830	9830	9830	9830	0
46	20240423	200300	89407929640	9830	9830	9830	9830	0
47	20240423	200200	89407929640	9830	9830	9830	9830	0
48	20240423	200100	89407929640	9830	9830	9830	9830	0
49	20240423	200000	89407929640	9830	9830	9830	9830	0
50	20240423	195900	89407929640	9830	9830	9830	9830	0
51	20240423	195800	89407929640	9830	9830	9830	9830	0
52	20240423	195700	89407929640	9830	9830	9830	9830	0
53	20240423	195600	89407929640	9830	9830	9830	9830	0
54	20240423	195500	89407929640	9830	9830	9830	9830	0
55	20240423	195400	89407929640	9830	9830	9830	9830	0
56	20240423	195300	89407929640	9830	9830	9830	9830	0
57	20240423	195200	89407929640	9830	9830	9830	9830	0
58	20240423	195100	89407929640	9830	9830	9830	9830	0
59	20240423	195000	89407929640	9830	9830	9830	9830	0
60	20240423	194900	89407929640	9830	9830	9830	9830	0
61	20240423	194800	89407929640	9830	9830	9830	9830	0
62	20240423	194700	89407929640	9830	9830	9830	9830	144318
63	20240423	194600	89407929640	9830	9830	9830	9830	0
64	20240423	194500	89407929640	9830	9830	9830	9830	0
65	20240423	194400	89407929640	9830	9830	9830	9830	0
66	20240423	194300	89407929640	9830	9830	9830	9830	0
67	20240423	194200	89407929640	9830	9830	9830	9830	0
68	20240423	194100	89407929640	9830	9830	9830	9830	0
69	20240423	194000	89407929640	9830	9830	9830	9830	0
70	20240423	193900	89407929640	9830	9830	9830	9830	0
71	20240423	193800	89407929640	9830	9830	9830	9830	0
72	20240423	193700	89407929640	9830	9830	9830	9830	0
73	20240423	193600	89407929640	9830	9830	9830	9830	0
74	20240423	193500	89407929640	9830	9830	9830	9830	0
75	20240423	193400	89407929640	9830	9830	9830	9830	0
76	20240423	193300	89407929640	9830	9830	9830	9830	0
77	20240423	193200	89407929640	9830	9830	9830	9830	0
78	20240423	193100	89407929640	9830	9830	9830	9830	0
79	20240423	193000	89407929640	9830	9830	9830	9830	0
80	20240423	192900	89407929640	9830	9830	9830	9830	0
81	20240423	192800	89407929640	9830	9830	9830	9830	0
82	20240423	192700	89407929640	9830	9830	9830	9830	0
83	20240423	192600	89407929640	9830	9830	9830	9830	0
84	20240423	192500	89407929640	9830	9830	9830	9830	0
85	20240423	192400	89407929640	9830	9830	9830	9830	0
86	20240423	192300	89407929640	9830	9830	9830	9830	0
87	20240423	192200	89407929640	9830	9830	9830	9830	0
88	20240423	192100	89407929640	9830	9830	9830	9830	0
89	20240423	192000	89407929640	9830	9830	9830	9830	0
90	20240423	191900	89407929640	9830	9830	9830	9830	0
91	20240423	191800	89407929640	9830	9830	9830	9830	0
92	20240423	191700	89407929640	9830	9830	9830	9830	144318
93	20240423	191600	89407929640	9830	9830	9830	9830	0
94	20240423	191500	89407929640	9830	9830	9830	9830	0
95	20240423	191400	89407929640	9830	9830	9830	9830	0
96	20240423	191300	89407929640	9830	9830	9830	9830	0
97	20240423	191200	89407929640	9830	9830	9830	9830	0
98	20240423	191100	89407929640	9830	9830	9830	9830	0
99	20240423	191000	89407929640	9830	9830	9830	9830	0
100	20240423	190900	89407929640	9830	9830	9830	9830	0
101	20240423	190800	89407929640	9830	9830	9830	9830	0
102	20240423	190700	89407929640	9830	9830	9830	9830	0
103	20240423	190600	89407929640	9830	9830	9830	9830	0
104	20240423	190500	89407929640	9830	9830	9830	9830	0
105	20240423	190400	89407929640	9830	9830	9830	9830	0
106	20240423	190300	89407929640	9830	9830	9830	9830	0
107	20240423	190200	89407929640	9830	9830	9830	9830	0
108	20240423	190100	89407929640	9830	9830	9830	9830	0
109	20240423	190000	89407929640	9830	9830	9830	9830	0
110	20240423	185900	89407929640	9830	9830	9830	9830	0
111	20240423	185800	89407929640	9830	9830	9830	9830	0
112	20240423	185700	89407929640	9830	9830	9830	9830	0
113	20240423	185600	89407929640	9830	9830	9830	9830	0
114	20240423	185500	89407929640	9830	9830	9830	9830	0
115	20240423	185400	89407929640	9830	9830	9830	9830	0
116	20240423	185300	89407929640	9830	9830	9830	9830	0
117	20240423	185200	89407929640	9830	9830	9830	9830	0
118	20240423	185100	89407929640	9830	9830	9830	9830	0
119	20240423	185000	89407929640	9830	9830	9830	9830	0
120	20240423	184900	89407929640	9830	9830	9830	9830	0
121	20240423	184800	89407929640	9830	9830	9830	9830	0
122	20240423	184700	89407929640	9830	9830	9830	9830	144318
123	20240423	184600	89407929640	9830	9830	9830	9830	0
124	20240423	184500	89407929640	9830	9830	9830	9830	0
125	20240423	184400	89407929640	9830	9830	9830	9830	0
126	20240423	184300	89407929640	9830	9830	9830	9830	0
127	20240423	184200	89407929640	9830	9830	9830	9830	0
128	20240423	184100	89407929640	9830	9830	9830	9830	0
129	20240423	184000	89407929640	9830	9830	9830	9830	0
130	20240423	183900	89407929640	9830	9830	9830	9830	0
131	20240423	183800	89407929640	9830	9830	9830	9830	0
132	20240423	183700	89407929640	9830	9830	9830	9830	0
133	20240423	183600	89407929640	9830	9830	9830	9830	0
134	20240423	183500	89407929640	9830	9830	9830	9830	0
135	20240423	183400	89407929640	9830	9830	9830	9830	0
136	20240423	183300	89407929640	9830	9830	9830	9830	0
137	20240423	183200	89407929640	9830	9830	9830	9830	0
138	20240423	183100	89407929640	9830	9830	9830	9830	0
139	20240423	183000	89407929640	9830	9830	9830	9830	0
140	20240423	182900	89407929640	9830	9830	9830	9830	0
141	20240423	182800	89407929640	9830	9830	9830	9830	0
142	20240423	182700	89407929640	9830	9830	9830	9830	0
143	20240423	182600	89407929640	9830	9830	9830	9830	0
144	20240423	182500	89407929640	9830	9830	9830	9830	0
145	20240423	182400	89407929640	9830	9830	9830	9830	0
146	20240423	182300	89407929640	9830	9830	9830	9830	0
147	20240423	182200	89407929640	9830	9830	9830	9830	0
148	20240423	182100	89407929640	9830	9830	9830	9830	0
149	20240423	182000	89407929640	9830	9830	9830	9830	0
150	20240423	181900	89407929640	9830	9830	9830	9830	0
151	20240423	181800	89407929640	9830	9830	9830	9830	0
152	20240423	181700	89407929640	9830	9830	9830	9830	144318
153	20240423	181600	89407929640	9830	9830	9830	9830	0
154	20240423	181500	89407929640	9830	9830	9830	9830	0
155	20240423	181400	89407929640	9830	9830	9830	9830	0
156	20240423	181300	89407929640	9830	9830	9830	9830	0
157	20240423	181200	89407929640	9830	9830	9830	9830	0
158	20240423	181100	89407929640	9830	9830	9830	9830	0
159	20240423	181000	89407929640	9830	9830	9830	9830	0
160	20240423	180900	89407929640	9830	9830	9830	9830	0
161	20240423	180800	89407929640	9830	9830	9830	9830	0
162	20240423	180700	89407929640	9830	9830	9830	9830	0
163	20240423	180600	89407929640	9830	9830	9830	9830	0
164	20240423	180500	89407929640	9830	9830	9830	9830	0
165	20240423	180400	89407929640	9830	9830	9830	9830	0
166	20240423	180300	89407929640	9830	9830	9830	9830	0
167	20240423	180200	89407929640	9830	9830	9830	9830	0
168	20240423	180100	89407929640	9830	9830	9830	9830	0
169	20240423	180000	89407929640	9830	9830	9830	9830	0
170	20240423	175900	89407929640	9830	9830	9830	9830	0
171	20240423	175800	89407929640	9830	9830	9830	9830	0
172	20240423	175700	89407929640	9830	9830	9830	9830	0
173	20240423	175600	89407929640	9830	9830	9830	9830	0
174	20240423	175500	89407929640	9830	9830	9830	9830	0
175	20240423	175400	89407929640	9830	9830	9830	9830	0
176	20240423	175300	89407929640	9830	9830	9830	9830	0
177	20240423	175200	89407929640	9830	9830	9830	9830	0
178	20240423	175100	89407929640	9830	9830	9830	9830	0
179	20240423	175000	89407929640	9830	9830	9830	9830	0
180	20240423	174900	89407929640	9830	9830	9830	9830	0
181	20240423	174800	89407929640	9830	9830	9830	9830	0
182	20240423	174700	89407929640	9830	9830	9830	9830	144318
183	20240423	174600	89407929640	9830	9830	9830	9830	0
184	20240423	174500	89407929640	9830	9830	9830	9830	0
185	20240423	174400	89407929640	9830	9830	9830	9830	0
186	20240423	174300	89407929640	9830	9830	9830	9830	0
187	20240423	174200	89407929640	9830	9830	9830	9830	0
188	20240423	174100	89407929640	9830	9830	9830	9830	0
189	20240423	174000	89407929640	9830	9830	9830	9830	0
190	20240423	173900	89407929640	9830	9830	9830	9830	0
191	20240423	173800	89407929640	9830	9830	9830	9830	0
192	20240423	173700	89407929640	9830	9830	9830	9830	0
193	20240423	173600	89407929640	9830	9830	9830	9830	0
194	20240423	173500	89407929640	9830	9830	9830	9830	0
195	20240423	173400	89407929640	9830	9830	9830	9830	0
196	20240423	173300	89407929640	9830	9830	9830	9830	0
197	20240423	173200	89407929640	9830	9830	9830	9830	0
198	20240423	173100	89407929640	9830	9830	9830	9830	0
199	20240423	173000	89407929640	9830	9830	9830	9830	0
200	20240423	172900	89407929640	9830	9830	9830	9830	0
201	20240423	172800	89407929640	9830	9830	9830	9830	0
202	20240423	172700	89407929640	9830	9830	9830	9830	0
203	20240423	172600	89407929640	9830	9830	9830	9830	0
204	20240423	172500	89407929640	9830	9830	9830	9830	0
205	20240423	172400	89407929640	9830	9830	9830	9830	0
206	20240423	172300	89407929640	9830	9830	9830	9830	0
207	20240423	172200	89407929640	9830	9830	9830	9830	0
208	20240423	172100	89407929640	9830	9830	9830	9830	0
209	20240423	172000	89407929640	9830	9830	9830	9830	0
210	20240423	171900	89407929640	9830	9830	9830	9830	0
211	20240423	171800	89407929640	9830	9830	9830	9830	0
212	20240423	171700	89407929640	9830	9830	9830	9830	144318
213	20240423	171600	89407929640	9830	9830	9830	9830	0
214	20240423	171500	89407929640	9830	9830	9830	9830	0
215	20240423	171400	89407929640	9830	9830	9830	9830	0
216	20240423	171300	89407929640	9830	9830	9830	9830	0
217	20240423	171200	89407929640	9830	9830	9830	9830	0
218	20240423	171100	89407929640	9830	9830	9830	9830	0
219	20240423	171000	89407929640	9830	9830	9830	9830	0
220	20240423	170900	89407929640	9830	9830	9830	9830	0
221	20240423	170800	89407929640	9830	9830	9830	9830	0
222	20240423	170700	89407929640	9830	9830	9830	9830	0
223	20240423	170600	89407929640	9830	9830	9830	9830	0
224	20240423	170500	89407929640	9830	9830	9830	9830	0
225	20240423	170400	89407929640	9830	9830	9830	9830	0
226	20240423	170300	89407929640	9830	9830	9830	9830	0
227	20240423	170200	89407929640	9830	9830	9830	9830	0
228	20240423	170100	89407929640	9830	9830	9830	9830	0
229	20240423	170000	89407929640	9830	9830	9830	9830	0
230	20240423	165900	89407929640	9830	9830	9830	9830	0
231	20240423	165800	89407929640	9830	9830	9830	9830	0
232	20240423	165700	89407929640	9830	9830	9830	9830	0
233	20240423	165600	89407929640	9830	9830	9830	9830	0
234	20240423	165500	89407929640	9830	9830	9830	9830	0
235	20240423	165400	89407929640	9830	9830	9830	9830	0
236	20240423	165300	89407929640	9830	9830	9830	9830	0
237	20240423	165200	89407929640	9830	9830	9830	9830	0
238	20240423	165100	89407929640	9830	9830	9830	9830	0
239	20240423	165000	89407929640	9830	9830	9830	9830	0
240	20240423	164900	89407929640	9830	9830	9830	9830	0
241	20240423	164800	89407929640	9830	9830	9830	9830	0
242	20240423	164700	89407929640	9830	9830	9830	9830	144318
243	20240423	164600	89407929640	9830	9830	9830	9830	0
244	20240423	164500	89407929640	9830	9830	9830	9830	0
245	20240423	164400	89407929640	9830	9830	9830	9830	0
246	20240423	164300	89407929640	9830	9830	9830	9830	0
247	20240423	164200	89407929640	9830	9830	9830	9830	0
248	20240423	164100	89407929640	9830	9830	9830	9830	0
249	20240423	164000	89407929640	9830	9830	9830	9830	0
250	20240423	163900	89407929640	9830	9830	9830	9830	0
251	20240423	163800	89407929640	9830	9830	9830	9830	0
252	20240423	163700	89407929640	9830	9830	9830	9830	0
253	20240423	163600	89407929640	9830	9830	9830	9830	0
254	20240423	163500	89407929640	9830	9830	9830	9830	0
255	20240423	163400	89407929640	9830	9830	9830	9830	0
256	20240423	163300	89407929640	9830	9830	9830	9830	0
257	20240423	163200	89407929640	9830	9830	9830	9830	0
258	20240423	163100	89407929640	9830	9830	9830	9830	0
259	20240423	163000	89407929640	9830	9830	9830	9830	0
260	20240423	162900	89407929640	9830	9830	9830	9830	0
261	20240423	162800	89407929640	9830	9830	9830	9830	0
262	20240423	162700	89407929640	9830	9830	9830	9830	0
263	20240423	162600	89407929640	9830	9830	9830	9830	0
264	20240423	162500	89407929640	9830	9830	9830	9830	0
265	20240423	162400	89407929640	9830	9830	9830	9830	0
266	20240423	162300	89407929640	9830	9830	9830	9830	0
267	20240423	162200	89407929640	9830	9830	9830	9830	0
268	20240423	162100	89407929640	9830	9830	9830	9830	0
269	20240423	162000	89407929640	9830	9830	9830	9830	0
270	20240423	161900	89407929640	9830	9830	9830	9830	0
271	20240423	161800	89407929640	9830	9830	9830	9830	0
272	20240423	161700	89407929640	9830	9830	9830	9830	144318
273	20240423	161600	89407929640	9830	9830	9830	9830	0
274	20240423	161500	89407929640	9830	9830	9830	9830	0
275	20240423	161400	89407929640	9830	9830	9830	9830	0
276	20240423	161300	89407929640	9830	9830	9830	9830	0
277	20240423	161200	89407929640	9830	9830	9830	9830	0
278	20240423	161100	89407929640	9830	9830	9830	9830	0
279	20240423	161000	89407929640	9830	9830	9830	9830	0
280	20240423	160900	89407929640	9830	9830	9830	9830	0
281	20240423	160800	89407929640	9830	9830	9830	9830	0
282	20240423	160700	89407929640	9830	9830	9830	9830	0
283	20240423	160600	89407929640	9830	9830	9830	9830	0
284	20240423	160500	89407929640	9830	9830	9830	9830	0
285	20240423	160400	89407929640	9830	9830	9830	9830	0
286	20240423	160300	89407929640	9830	9830	9830	9830	0
287	20240423	160200	89407929640	9830	9830	9830	9830	0
288	20240423	160100	89407929640	9830	9830	9830	9830	0
289	20240423	160000	89407929640	9830	9830	9830	9830	0
290	20240423	155900	89407929640	9830	9830	9830	9830	0
291	20240423	155800	89407929640	9830	9830	9830	9830	0
292	20240423	155700	89407929640	9830	9830	9830	9830	0
293	20240423	155600	89407929640	9830	9830	9830	9830	0
294	20240423	155500	89407929640	9830	9830	9830	9830	0
295	20240423	155400	89407929640	9830	9830	9830	9830	0
296	20240423	155300	89407929640	9830	9830	9830	9830	0
297	20240423	155200	89407929640	9830	9830	9830	9830	0
298	20240423	155100	89407929640	9830	9830	9830	9830	0
299	20240423	155000	89407929640	9830	9830	9830	9830	0
300	20240423	154900	89407929640	9830	9830	9830	9830	0
301	20240423	154800	89407929640	9830	9830	9830	9830	0
302	20240423	154700	89407929640	9830	9830	9830	9830	144318
303	20240423	154600	89407929640	9830	9830	9830	9830	0
304	20240423	154500	89407929640	9830	9830	9830	9830	0
305	20240423	154400	89407929640	9830	9830	9830	9830	0
306	20240423	154300	89407929640	9830	9830	9830	9830	0
307	20240423	154200	89407929640	9830	9830	9830	9830	0
308	20240423	154100	89407929640	9830	9830	9830	9830	0
309	20240423	154000	89407929640	9830	9830	9830	9830	0
310	20240423	153900	89407929640	9830	9830	9830	9830	0
311	20240423	153800	89407929640	9830	9830	9830	9830	0
312	20240423	153700	89407929640	9830	9830	9830	9830	0
313	20240423	153600	89407929640	9830	9830	9830	9830	0
314	20240423	153500	89407929640	9830	9830	9830	9830	0
315	20240423	153400	89407929640	9830	9830	9830	9830	0
316	20240423	153300	89407929640	9830	9830	9830	9830	0
317	20240423	153200	89407929640	9830	9830	9830	9830	0
318	20240423	153100	89407929640	9830	9830	9830	9830	0
319	20240423	153000	89407929640	9830	9830	9830	9830	144318
320	20240423	152900	87989283700	9830	9830	9830	9830	0
321	20240423	152800	87989283700	9830	9830	9830	9830	0
322	20240423	152700	87989283700	9830	9830	9830	9830	0
323	20240423	152600	87989283700	9830	9830	9830	9830	0
324	20240423	152500	87989283700	9830	9830	9830	9830	0
325	20240423	152400	87989283700	9830	9830	9830	9830	0
326	20240423	152300	87989283700	9830	9830	9830	9830	0
327	20240423	152200	87989283700	9830	9830	9830	9830	0
328	20240423	152100	87989283700	9830	9830	9830	9830	0
329	20240423	152000	87989283700	9830	9830	9830	9830	0
330	20240423	151900	87989283700	9830	9820	9830	9800	42020
331	20240423	151800	87576894880	9810	9810	9820	9800	24274
332	20240423	151700	87338691520	9810	9790	9820	9780	37984
333	20240423	151600	86966412000	9790	9790	9810	9780	36525
334	20240423	151500	86608625980	9790	9780	9800	9750	31661
335	20240423	151400	86299069170	9790	9800	9810	9760	29157
336	20240423	151300	86013817920	9800	9840	9840	9760	78189
337	20240423	151200	85247543170	9840	9860	9860	9840	12705
338	20240423	151100	85122447150	9850	9860	9870	9850	7675
339	20240423	151000	85046815390	9860	9880	9880	9860	10247
340	20240423	150900	84945729470	9880	9860	9880	9850	9591
341	20240423	150800	84851069490	9870	9860	9870	9850	11064
342	20240423	150700	84741977100	9850	9840	9860	9830	25975
343	20240423	150600	84486267980	9830	9830	9850	9830	11488
344	20240423	150500	84373233740	9830	9850	9860	9780	80040
345	20240423	150400	83587732700	9850	9830	9860	9830	16089
346	20240423	150300	83429308480	9830	9860	9880	9830	60755
347	20240423	150200	82830562700	9860	9890	9890	9860	23755
348	20240423	150100	82595970490	9890	9910	9920	9880	34277
349	20240423	150000	82256536780	9910	9900	9910	9890	16453
350	20240423	145900	82093623210	9910	9900	9910	9890	8318
351	20240423	145800	82011264430	9900	9880	9900	9880	23373
352	20240423	145700	81780052370	9880	9890	9890	9870	10680
353	20240423	145600	81674520500	9890	9910	9920	9880	15219
354	20240423	145500	81523894860	9920	9900	9930	9870	81698
355	20240423	145400	80715041120	9900	9890	9900	9880	12490
356	20240423	145300	80591594870	9890	9880	9900	9880	6926
357	20240423	145200	80523089650	9880	9880	9900	9870	5866
358	20240423	145100	80465125200	9880	9870	9890	9860	23631
359	20240423	145000	80231711900	9870	9890	9890	9860	13539
360	20240423	144900	80098049630	9890	9910	9910	9870	21145
361	20240423	144800	79888951070	9900	9900	9910	9890	18239
362	20240423	144700	79708350840	9910	9910	9920	9900	19010
363	20240423	144600	79519930160	9910	9890	9910	9880	17381
364	20240423	144500	79347908490	9880	9930	9940	9880	50333
365	20240423	144400	78849056330	9930	9930	9940	9920	50580
366	20240423	144300	78346706580	9930	9910	9940	9900	56700
367	20240423	144200	77784199520	9910	9890	9930	9880	110457
368	20240423	144100	76689869740	9900	9890	9900	9880	31763
369	20240423	144000	76375655450	9890	9850	9900	9840	61438
370	20240423	143900	75769013800	9860	9850	9860	9840	9706
371	20240423	143800	75673408200	9860	9860	9860	9840	13959
372	20240423	143700	75535873060	9870	9820	9870	9820	25071
373	20240423	143600	75288922340	9820	9820	9830	9820	3747
374	20240423	143500	75252111210	9830	9840	9850	9820	10248
375	20240423	143400	75151340550	9840	9840	9860	9840	11840
376	20240423	143300	75034727260	9850	9840	9850	9830	7993
377	20240423	143200	74956059820	9840	9810	9840	9800	9006
378	20240423	143100	74867600500	9810	9780	9820	9780	11198
379	20240423	143000	74757882680	9780	9790	9790	9780	6007
380	20240423	142900	74699128320	9790	9810	9810	9780	32792
381	20240423	142800	74377987580	9810	9820	9820	9800	3921
382	20240423	142700	74339522950	9820	9820	9820	9810	4089
383	20240423	142600	74299401290	9820	9820	9820	9810	9069
384	20240423	142500	74210427110	9810	9840	9840	9800	29553
385	20240423	142400	73920506010	9830	9820	9840	9820	12348
386	20240423	142300	73799099330	9820	9860	9870	9820	24398
387	20240423	142200	73558659760	9860	9870	9890	9860	33606
388	20240423	142100	73226720480	9870	9860	9880	9860	24927
389	20240423	142000	72980670710	9860	9860	9870	9850	19802
390	20240423	141900	72785390090	9850	9820	9860	9820	16678
391	20240423	141800	72621174550	9830	9810	9830	9810	5387
392	20240423	141700	72568261590	9820	9800	9820	9800	3004
393	20240423	141600	72538789120	9810	9800	9810	9800	7052
394	20240423	141500	72469675190	9800	9850	9860	9800	46449
395	20240423	141400	72013254190	9860	9860	9870	9840	34534
396	20240423	141300	71672881490	9850	9840	9860	9830	24199
397	20240423	141200	71434637070	9830	9840	9840	9820	13162
398	20240423	141100	71305198570	9840	9810	9850	9800	29843
399	20240423	141000	71011970890	9800	9790	9810	9790	6886
400	20240423	140900	70944476950	9800	9780	9800	9780	4310
401	20240423	140800	70902284830	9790	9790	9790	9780	3843
402	20240423	140700	70864682840	9780	9790	9800	9780	7177
403	20240423	140600	70794442040	9780	9790	9800	9780	5479
404	20240423	140500	70740821590	9780	9790	9800	9780	6059
405	20240423	140400	70681529590	9790	9800	9800	9790	3816
406	20240423	140300	70644165020	9800	9810	9810	9790	9394
407	20240423	140200	70552084980	9810	9810	9820	9800	20031
408	20240423	140100	70355488510	9810	9800	9820	9800	11640
409	20240423	140000	70241315770	9800	9800	9810	9800	7714
410	20240423	135900	70165689590	9800	9800	9800	9790	4833
411	20240423	135800	70118339400	9790	9780	9800	9780	8316
412	20240423	135700	70036970960	9780	9780	9790	9780	1746
413	20240423	135600	70019884550	9780	9780	9800	9770	7731
414	20240423	135500	69944254000	9780	9790	9790	9770	3576
415	20240423	135400	69909275780	9790	9780	9800	9770	10365
416	20240423	135300	69807883650	9790	9810	9820	9780	9651
417	20240423	135200	69713348170	9810	9810	9820	9800	15895
418	20240423	135100	69557442350	9800	9800	9820	9790	10562
419	20240423	135000	69453830980	9800	9790	9800	9780	7296
420	20240423	134900	69382429930	9790	9800	9810	9780	15756
421	20240423	134800	69228069700	9800	9780	9820	9780	19808
422	20240423	134700	69033959970	9780	9780	9790	9770	3654
423	20240423	134600	68998215650	9780	9760	9780	9760	5806
424	20240423	134500	68941471490	9760	9780	9780	9760	7988
425	20240423	134400	68863468690	9780	9780	9790	9770	3798
426	20240423	134300	68826317290	9780	9800	9800	9760	7771
427	20240423	134200	68750337440	9800	9750	9810	9750	9814
428	20240423	134100	68654285380	9750	9740	9760	9740	8710
429	20240423	134000	68569379430	9740	9750	9750	9730	10089
430	20240423	133900	68471112650	9750	9760	9770	9740	14672
431	20240423	133800	68328032460	9760	9790	9800	9750	14036
432	20240423	133700	68190882730	9790	9750	9790	9750	6697
433	20240423	133600	68125523470	9750	9770	9770	9740	15112
434	20240423	133500	67978121050	9770	9810	9810	9760	22955
435	20240423	133400	67753337900	9810	9820	9820	9750	37531
436	20240423	133300	67386109940	9820	9810	9820	9780	40950
437	20240423	133200	66984539890	9810	9830	9840	9800	86452
438	20240423	133100	66135366440	9840	9820	9840	9770	72593
439	20240423	133000	65423115580	9820	9690	9820	9680	124897
440	20240423	132900	64204068750	9690	9680	9700	9670	11370
441	20240423	132800	64093972470	9680	9670	9680	9670	5702
442	20240423	132700	64038814330	9670	9670	9680	9670	5610
443	20240423	132600	63984563830	9670	9670	9680	9660	23439
444	20240423	132500	63757972910	9670	9700	9700	9670	18821
445	20240423	132400	63575692750	9700	9690	9700	9690	1997
446	20240423	132300	63556341770	9690	9700	9700	9690	4414
447	20240423	132200	63513552180	9690	9700	9700	9690	15489
448	20240423	132100	63363391680	9690	9690	9700	9690	4827
449	20240423	132000	63316579940	9700	9690	9700	9680	11992
450	20240423	131900	63200361660	9690	9700	9710	9690	6476
451	20240423	131800	63137544780	9710	9710	9720	9700	17549
452	20240423	131700	62967164380	9710	9670	9720	9660	14609
453	20240423	131600	62825583470	9660	9690	9690	9660	11200
454	20240423	131500	62717294600	9680	9670	9690	9670	4330
455	20240423	131400	62675387860	9670	9660	9680	9650	5403
456	20240423	131300	62623173780	9650	9670	9670	9650	4348
457	20240423	131200	62581177230	9660	9680	9680	9660	5197
458	20240423	131100	62530934200	9670	9680	9690	9660	18967
459	20240423	131000	62347449360	9680	9690	9690	9670	6809
460	20240423	130900	62281551190	9690	9700	9700	9680	4462
461	20240423	130800	62238318140	9690	9680	9700	9670	3512
462	20240423	130700	62204298440	9670	9650	9700	9640	10173
463	20240423	130600	62106123730	9650	9660	9660	9640	17103
464	20240423	130500	61941039230	9660	9690	9700	9660	21872
465	20240423	130400	61729245670	9700	9720	9720	9690	37908
466	20240423	130300	61361452940	9720	9720	9730	9710	4040
467	20240423	130200	61322184250	9720	9720	9730	9710	10207
468	20240423	130100	61222975360	9710	9710	9720	9700	8600
469	20240423	130000	61139486040	9700	9720	9720	9700	14341
470	20240423	125900	61000211260	9720	9730	9730	9720	5408
471	20240423	125800	60947617900	9730	9730	9740	9720	9580
472	20240423	125700	60854378140	9730	9730	9730	9720	4212
473	20240423	125600	60813418840	9730	9740	9740	9710	17829
474	20240423	125500	60640092490	9740	9750	9750	9730	21331
475	20240423	125400	60432323030	9750	9730	9750	9720	13914
476	20240423	125300	60296812190	9730	9720	9740	9720	13881
477	20240423	125200	60161745720	9720	9710	9730	9700	14655
478	20240423	125100	60019299210	9700	9710	9710	9700	4444
479	20240423	125000	59976177180	9710	9700	9710	9690	18069
480	20240423	124900	59801034350	9700	9700	9710	9690	6906
481	20240423	124800	59734053040	9700	9710	9710	9700	9084
482	20240423	124700	59645929930	9710	9710	9710	9700	7384
483	20240423	124600	59574248470	9710	9690	9720	9690	9247
484	20240423	124500	59484532360	9690	9720	9720	9680	38071
485	20240423	124400	59115249160	9720	9700	9720	9700	10876
486	20240423	124300	59009638590	9700	9690	9720	9680	30670
487	20240423	124200	58712162450	9690	9680	9690	9670	6573
488	20240423	124100	58648498660	9680	9670	9680	9670	4055
489	20240423	124000	58609254350	9670	9660	9670	9660	2026
490	20240423	123900	58589670740	9670	9670	9680	9660	6527
491	20240423	123800	58526599660	9680	9660	9680	9660	5197
492	20240423	123700	58476367080	9660	9660	9660	9650	3930
493	20240423	123600	58438422700	9660	9660	9670	9660	4386
494	20240423	123500	58396020280	9660	9650	9670	9640	7025
495	20240423	123400	58328232910	9650	9670	9670	9640	6751
496	20240423	123300	58263064210	9660	9670	9670	9660	2877
497	20240423	123200	58235265420	9670	9660	9670	9650	5712
498	20240423	123100	58180081740	9660	9680	9690	9650	11272
499	20240423	123000	58071099990	9680	9680	9690	9670	9837
500	20240423	122900	57975901080	9680	9660	9680	9660	14724
501	20240423	122800	57833524130	9670	9670	9670	9650	4932
502	20240423	122700	57785875710	9670	9660	9670	9650	3831
503	20240423	122600	57748878500	9660	9650	9660	9650	6177
504	20240423	122500	57689246040	9650	9660	9660	9640	5579
505	20240423	122400	57635438460	9660	9670	9670	9650	6780
506	20240423	122300	57569951980	9670	9650	9680	9650	9564
507	20240423	122200	57477556230	9640	9630	9640	9630	6849
508	20240423	122100	57411543330	9630	9660	9660	9620	7823
509	20240423	122000	57336159190	9660	9690	9690	9650	17488
510	20240423	121900	57167066520	9690	9630	9690	9630	15431
511	20240423	121800	57018008410	9630	9610	9630	9610	4944
512	20240423	121700	56970432530	9610	9600	9610	9590	7148
513	20240423	121600	56901791510	9600	9600	9600	9590	3290
514	20240423	121500	56870222110	9600	9590	9600	9580	5424
515	20240423	121400	56818214120	9590	9590	9600	9580	4400
516	20240423	121300	56776016770	9590	9590	9600	9590	11018
517	20240423	121200	56670347830	9590	9600	9610	9590	9995
518	20240423	121100	56574444000	9600	9600	9600	9590	9122
519	20240423	121000	56486936970	9600	9600	9600	9590	6809
520	20240423	120900	56421589030	9600	9610	9610	9600	3978
521	20240423	120800	56383397540	9600	9610	9610	9600	12143
522	20240423	120700	56266798770	9610	9610	9610	9600	2020
523	20240423	120600	56247394780	9600	9620	9620	9600	2991
524	20240423	120500	56218651900	9620	9610	9620	9600	2201
525	20240423	120400	56197506620	9610	9610	9620	9610	3501
526	20240423	120300	56163850470	9620	9620	9630	9610	4758
527	20240423	120200	56118069070	9610	9590	9620	9590	12330
528	20240423	120100	55999733430	9590	9590	9600	9580	12459
529	20240423	120000	55880252000	9600	9590	9600	9590	11083
530	20240423	115900	55773908340	9590	9590	9600	9590	9775
531	20240423	115800	55680130550	9590	9600	9610	9590	13043
532	20240423	115700	55554960580	9610	9620	9630	9600	5576
533	20240423	115600	55501355420	9620	9630	9630	9610	7211
534	20240423	115500	55432014370	9630	9630	9640	9620	2488
535	20240423	115400	55408056120	9640	9650	9650	9630	5066
536	20240423	115300	55359240280	9650	9630	9650	9630	6247
537	20240423	115200	55299057040	9620	9610	9630	9610	4053
538	20240423	115100	55260082130	9610	9650	9650	9610	6437
539	20240423	115000	55198109810	9650	9620	9650	9620	5767
540	20240423	114900	55142533650	9630	9590	9640	9590	11973
541	20240423	114800	55027519690	9590	9610	9610	9590	26481
542	20240423	114700	54773362180	9610	9610	9620	9600	20804
543	20240423	114600	54573557480	9610	9610	9620	9610	5611
544	20240423	114500	54519628240	9610	9620	9630	9610	5520
545	20240423	114400	54466546980	9620	9610	9620	9610	4652
546	20240423	114300	54421816690	9610	9630	9640	9610	24601
547	20240423	114200	54185208290	9630	9640	9640	9620	7469
548	20240423	114100	54113307540	9630	9630	9650	9630	6648
549	20240423	114000	54049264630	9640	9650	9650	9630	11774
550	20240423	113900	53935810150	9650	9660	9670	9650	13444
551	20240423	113800	53805991220	9670	9700	9700	9670	19059
552	20240423	113700	53621407020	9690	9690	9700	9680	6884
553	20240423	113600	53554657260	9690	9670	9690	9670	13843
554	20240423	113500	53420563960	9670	9680	9690	9670	6805
555	20240423	113400	53354700030	9680	9670	9690	9670	4871
556	20240423	113300	53307549820	9680	9670	9680	9660	8172
557	20240423	113200	53228503160	9670	9650	9690	9640	9495
558	20240423	113100	53136720090	9640	9630	9650	9620	6760
559	20240423	113000	53071599450	9620	9640	9640	9620	16079
560	20240423	112900	52916834160	9630	9630	9650	9620	5406
561	20240423	112800	52864759550	9630	9640	9650	9620	5356
562	20240423	112700	52813175580	9640	9630	9650	9620	11036
563	20240423	112600	52706902320	9640	9620	9650	9610	6905
564	20240423	112500	52640404120	9610	9660	9670	9610	40729
565	20240423	112400	52248378980	9660	9660	9680	9660	4362
566	20240423	112300	52206206840	9680	9670	9700	9660	11193
567	20240423	112200	52097954690	9670	9680	9680	9660	11277
568	20240423	112100	51988878530	9690	9720	9720	9680	13924
569	20240423	112000	51853820710	9720	9720	9730	9710	11195
570	20240423	111900	51745008730	9720	9730	9730	9720	9472
571	20240423	111800	51652906050	9720	9720	9730	9710	4089
572	20240423	111700	51613142590	9720	9690	9720	9690	6519
573	20240423	111600	51549883800	9700	9690	9700	9690	5094
574	20240423	111500	51500508560	9700	9700	9710	9690	5815
575	20240423	111400	51444107930	9710	9700	9710	9690	5331
576	20240423	111300	51392401180	9700	9710	9730	9700	19851
577	20240423	111200	51199662290	9710	9690	9730	9680	15566
578	20240423	111100	51048580330	9690	9670	9690	9670	13076
579	20240423	111000	50922060890	9670	9690	9700	9670	16408
580	20240423	110900	50763174530	9690	9680	9690	9670	9727
581	20240423	110800	50668977270	9680	9670	9690	9660	12195
582	20240423	110700	50550979250	9670	9630	9670	9620	8413
583	20240423	110600	50469858710	9630	9670	9670	9630	13867
584	20240423	110500	50336089240	9670	9600	9670	9600	28115
585	20240423	110400	50064983650	9610	9610	9620	9580	59211
586	20240423	110300	49496639110	9610	9610	9640	9600	25905
587	20240423	110200	49247636290	9610	9650	9670	9610	26203
588	20240423	110100	48995212390	9650	9630	9650	9600	43728
589	20240423	110000	48574717150	9630	9660	9660	9600	85710
590	20240423	105900	47749981880	9670	9680	9690	9660	7750
591	20240423	105800	47675003240	9690	9660	9700	9650	19210
592	20240423	105700	47489152420	9640	9690	9690	9640	60008
593	20240423	105600	46909778320	9680	9710	9710	9670	10732
594	20240423	105500	46805822760	9710	9670	9720	9650	38219
595	20240423	105400	46436167450	9660	9670	9680	9660	45225
596	20240423	105300	45999046060	9670	9720	9720	9670	60222
597	20240423	105200	45415722160	9710	9730	9740	9700	32287
598	20240423	105100	45102062800	9740	9770	9770	9730	15152
599	20240423	105000	44954389520	9770	9780	9780	9760	9887
600	20240423	104900	44857749110	9770	9750	9780	9750	4390
601	20240423	104800	44814891730	9750	9750	9760	9740	7374
602	20240423	104700	44742986250	9750	9740	9760	9730	15946
603	20240423	104600	44587613750	9740	9730	9750	9730	4818
604	20240423	104500	44540683020	9730	9750	9750	9710	21675
605	20240423	104400	44329652370	9740	9730	9760	9720	55780
606	20240423	104300	43787155680	9730	9730	9740	9720	8764
607	20240423	104200	43701877300	9730	9760	9770	9720	16936
608	20240423	104100	43536685480	9750	9740	9770	9720	17633
609	20240423	104000	43364902560	9730	9710	9740	9710	20756
610	20240423	103900	43163049060	9720	9710	9730	9690	71617
611	20240423	103800	42468013940	9710	9750	9750	9700	147101
612	20240423	103700	41039101250	9740	9760	9770	9740	35410
613	20240423	103600	40693857050	9770	9760	9770	9760	8936
614	20240423	103500	40606612160	9760	9770	9770	9750	22584
615	20240423	103400	40386189160	9760	9780	9780	9760	14105
616	20240423	103300	40248399920	9770	9790	9790	9770	9595
617	20240423	103200	40154597650	9790	9770	9790	9770	4614
618	20240423	103100	40109462960	9770	9800	9810	9760	34583
619	20240423	103000	39771257160	9800	9770	9810	9770	30412
620	20240423	102900	39473625620	9770	9790	9800	9770	21812
621	20240423	102800	39260311380	9790	9800	9810	9780	22362
622	20240423	102700	39041389940	9800	9820	9820	9790	8842
623	20240423	102600	38954737490	9810	9820	9820	9800	6179
624	20240423	102500	38894125450	9820	9790	9830	9770	34007
625	20240423	102400	38561393430	9790	9820	9820	9780	30437
626	20240423	102300	38263327300	9830	9810	9860	9810	27224
627	20240423	102200	37995525330	9820	9780	9830	9780	12626
628	20240423	102100	37871725110	9790	9800	9800	9780	15888
629	20240423	102000	37716268770	9790	9800	9810	9790	44808
630	20240423	101900	37277416000	9810	9800	9810	9800	19107
631	20240423	101800	37090107550	9810	9810	9820	9800	20959
632	20240423	101700	36884569930	9810	9820	9830	9800	28696
633	20240423	101600	36603075620	9810	9840	9850	9810	29755
634	20240423	101500	36310665230	9850	9850	9860	9840	8158
635	20240423	101400	36230317760	9850	9850	9860	9840	9874
636	20240423	101300	36133040040	9860	9850	9860	9830	9138
637	20240423	101200	36043129710	9850	9860	9860	9840	22068
638	20240423	101100	35825896470	9850	9850	9860	9850	3713
639	20240423	101000	35789317000	9860	9860	9860	9840	2982
640	20240423	100900	35759939700	9860	9860	9860	9850	10299
641	20240423	100800	35658475450	9850	9850	9860	9850	9460
642	20240423	100700	35565279080	9850	9860	9880	9850	16400
643	20240423	100600	35403584910	9870	9880	9880	9860	13129
644	20240423	100500	35274061740	9880	9880	9890	9870	6541
645	20240423	100400	35209428380	9880	9870	9880	9860	8432
646	20240423	100300	35126200780	9880	9900	9920	9870	8780
647	20240423	100200	35039333550	9900	9840	9920	9830	35478
648	20240423	100100	34689389030	9840	9850	9860	9840	7079
649	20240423	100000	34619681540	9850	9850	9860	9850	9536
650	20240423	095900	34525736770	9850	9840	9860	9840	11006
651	20240423	095800	34417373750	9840	9870	9870	9840	14321
652	20240423	095700	34276205050	9870	9870	9880	9860	8246
653	20240423	095600	34194776780	9870	9850	9870	9850	13361
654	20240423	095500	34063051540	9860	9880	9880	9830	35528
655	20240423	095400	33713010100	9880	9880	9890	9870	10943
656	20240423	095300	33604928680	9870	9890	9900	9870	10668
657	20240423	095200	33499540730	9890	9860	9900	9850	39563
658	20240423	095100	33109194760	9870	9880	9880	9850	17817
659	20240423	095000	32933436310	9880	9900	9900	9870	15673
660	20240423	094900	32778506810	9900	9890	9920	9890	19687
661	20240423	094800	32583550100	9890	9890	9900	9880	8427
662	20240423	094700	32500144880	9880	9880	9910	9870	24836
663	20240423	094600	32254586760	9880	9880	9890	9860	25191
664	20240423	094500	32005983120	9880	9900	9930	9880	54219
665	20240423	094400	31468472460	9900	9830	9900	9820	25402
666	20240423	094300	31217945230	9820	9840	9840	9810	12796
667	20240423	094200	31092273470	9810	9870	9870	9810	22520
668	20240423	094100	30870798940	9860	9830	9870	9820	22207
669	20240423	094000	30652284300	9820	9820	9850	9810	23793
670	20240423	093900	30418430580	9820	9880	9890	9810	34754
671	20240423	093800	30076035930	9880	9850	9890	9840	34833
672	20240423	093700	29732387110	9850	9810	9860	9800	21431
673	20240423	093600	29521508680	9820	9840	9860	9790	51399
674	20240423	093500	29016274360	9840	9770	9850	9760	71283
675	20240423	093400	28316870750	9770	9760	9800	9760	37320
676	20240423	093300	27951921060	9760	9810	9820	9730	200139
677	20240423	093200	25995721450	9810	9880	9880	9800	148686
678	20240423	093100	24535327410	9860	9920	9940	9860	41962
679	20240423	093000	24119693750	9920	9860	9930	9850	74429
680	20240423	092900	23383958480	9860	9850	9900	9840	73497
681	20240423	092800	22658400880	9850	9880	9890	9840	104828
682	20240423	092700	21624868570	9870	9890	9900	9870	27160
683	20240423	092600	21356348950	9890	9900	9910	9870	91316
684	20240423	092500	20453526530	9910	9900	9920	9890	58953
685	20240423	092400	19869624950	9900	9930	9940	9900	37836
686	20240423	092300	19494592920	9940	9940	9950	9920	11873
687	20240423	092200	19376607680	9920	9930	9930	9900	76237
688	20240423	092100	18621054010	9930	9940	9950	9920	23778
689	20240423	092000	18384792900	9940	9920	9960	9920	41399
690	20240423	091900	17973429390	9920	9930	9940	9910	25051
691	20240423	091800	17724839750	9920	9930	9950	9920	19298
692	20240423	091700	17533212130	9930	9930	9990	9920	71011
693	20240423	091600	16826688710	9930	9900	9960	9900	50416
694	20240423	091500	16325856560	9900	9980	9990	9900	108226
695	20240423	091400	15250979260	9990	9950	9990	9940	33604
696	20240423	091300	14916357750	9970	9940	10030	9940	80344
697	20240423	091200	14115330510	9940	9990	10010	9940	71482
698	20240423	091100	13403219090	10000	10010	10020	9970	69637
699	20240423	091000	12707665330	10020	10030	10050	10010	35285
700	20240423	090900	12353821120	10040	10000	10050	9990	43310
701	20240423	090800	11919916410	10000	10080	10080	9940	113085
702	20240423	090700	10787972130	10070	9960	10080	9950	100542
703	20240423	090600	9779551680	9970	9980	10010	9920	134890
704	20240423	090500	8436264380	9990	10030	10040	9980	71540
705	20240423	090400	7721144190	10040	10010	10060	9990	56669
706	20240423	090300	7153331880	10000	9970	10090	9950	125660
707	20240423	090200	5894622560	9970	10030	10040	9950	123888
708	20240423	090100	4656583920	10030	9990	10060	9970	162689
709	20240423	090000	3027629630	9990	9930	10030	9920	283001