KissMeData/179290/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	203100	15316807520	8090	8090	8090	8090	58586
3	20240423	203000	15316807520	8090	8090	8090	8090	0
4	20240423	202900	15316807520	8090	8090	8090	8090	0
5	20240423	202800	15316807520	8090	8090	8090	8090	0
6	20240423	202700	15316807520	8090	8090	8090	8090	0
7	20240423	202600	15316807520	8090	8090	8090	8090	0
8	20240423	202500	15316807520	8090	8090	8090	8090	0
9	20240423	202400	15316807520	8090	8090	8090	8090	0
10	20240423	202300	15316807520	8090	8090	8090	8090	0
11	20240423	202200	15316807520	8090	8090	8090	8090	0
12	20240423	202100	15316807520	8090	8090	8090	8090	0
13	20240423	202000	15316807520	8090	8090	8090	8090	0
14	20240423	201900	15316807520	8090	8090	8090	8090	0
15	20240423	201800	15316807520	8090	8090	8090	8090	0
16	20240423	201700	15316807520	8090	8090	8090	8090	0
17	20240423	201600	15316807520	8090	8090	8090	8090	0
18	20240423	201500	15316807520	8090	8090	8090	8090	0
19	20240423	201400	15316807520	8090	8090	8090	8090	0
20	20240423	201300	15316807520	8090	8090	8090	8090	0
21	20240423	201200	15316807520	8090	8090	8090	8090	0
22	20240423	201100	15316807520	8090	8090	8090	8090	0
23	20240423	201000	15316807520	8090	8090	8090	8090	0
24	20240423	200900	15316807520	8090	8090	8090	8090	0
25	20240423	200800	15316807520	8090	8090	8090	8090	0
26	20240423	200700	15316807520	8090	8090	8090	8090	0
27	20240423	200600	15316807520	8090	8090	8090	8090	0
28	20240423	200500	15316807520	8090	8090	8090	8090	0
29	20240423	200400	15316807520	8090	8090	8090	8090	0
30	20240423	200300	15316807520	8090	8090	8090	8090	0
31	20240423	200200	15316807520	8090	8090	8090	8090	0
32	20240423	200100	15316807520	8090	8090	8090	8090	58586
33	20240423	200000	15316807520	8090	8090	8090	8090	0
34	20240423	195900	15316807520	8090	8090	8090	8090	0
35	20240423	195800	15316807520	8090	8090	8090	8090	0
36	20240423	195700	15316807520	8090	8090	8090	8090	0
37	20240423	195600	15316807520	8090	8090	8090	8090	0
38	20240423	195500	15316807520	8090	8090	8090	8090	0
39	20240423	195400	15316807520	8090	8090	8090	8090	0
40	20240423	195300	15316807520	8090	8090	8090	8090	0
41	20240423	195200	15316807520	8090	8090	8090	8090	0
42	20240423	195100	15316807520	8090	8090	8090	8090	0
43	20240423	195000	15316807520	8090	8090	8090	8090	0
44	20240423	194900	15316807520	8090	8090	8090	8090	0
45	20240423	194800	15316807520	8090	8090	8090	8090	0
46	20240423	194700	15316807520	8090	8090	8090	8090	0
47	20240423	194600	15316807520	8090	8090	8090	8090	0
48	20240423	194500	15316807520	8090	8090	8090	8090	0
49	20240423	194400	15316807520	8090	8090	8090	8090	0
50	20240423	194300	15316807520	8090	8090	8090	8090	0
51	20240423	194200	15316807520	8090	8090	8090	8090	0
52	20240423	194100	15316807520	8090	8090	8090	8090	0
53	20240423	194000	15316807520	8090	8090	8090	8090	0
54	20240423	193900	15316807520	8090	8090	8090	8090	0
55	20240423	193800	15316807520	8090	8090	8090	8090	0
56	20240423	193700	15316807520	8090	8090	8090	8090	0
57	20240423	193600	15316807520	8090	8090	8090	8090	0
58	20240423	193500	15316807520	8090	8090	8090	8090	0
59	20240423	193400	15316807520	8090	8090	8090	8090	0
60	20240423	193300	15316807520	8090	8090	8090	8090	0
61	20240423	193200	15316807520	8090	8090	8090	8090	0
62	20240423	193100	15316807520	8090	8090	8090	8090	58586
63	20240423	193000	15316807520	8090	8090	8090	8090	0
64	20240423	192900	15316807520	8090	8090	8090	8090	0
65	20240423	192800	15316807520	8090	8090	8090	8090	0
66	20240423	192700	15316807520	8090	8090	8090	8090	0
67	20240423	192600	15316807520	8090	8090	8090	8090	0
68	20240423	192500	15316807520	8090	8090	8090	8090	0
69	20240423	192400	15316807520	8090	8090	8090	8090	0
70	20240423	192300	15316807520	8090	8090	8090	8090	0
71	20240423	192200	15316807520	8090	8090	8090	8090	0
72	20240423	192100	15316807520	8090	8090	8090	8090	0
73	20240423	192000	15316807520	8090	8090	8090	8090	0
74	20240423	191900	15316807520	8090	8090	8090	8090	0
75	20240423	191800	15316807520	8090	8090	8090	8090	0
76	20240423	191700	15316807520	8090	8090	8090	8090	0
77	20240423	191600	15316807520	8090	8090	8090	8090	0
78	20240423	191500	15316807520	8090	8090	8090	8090	0
79	20240423	191400	15316807520	8090	8090	8090	8090	0
80	20240423	191300	15316807520	8090	8090	8090	8090	0
81	20240423	191200	15316807520	8090	8090	8090	8090	0
82	20240423	191100	15316807520	8090	8090	8090	8090	0
83	20240423	191000	15316807520	8090	8090	8090	8090	0
84	20240423	190900	15316807520	8090	8090	8090	8090	0
85	20240423	190800	15316807520	8090	8090	8090	8090	0
86	20240423	190700	15316807520	8090	8090	8090	8090	0
87	20240423	190600	15316807520	8090	8090	8090	8090	0
88	20240423	190500	15316807520	8090	8090	8090	8090	0
89	20240423	190400	15316807520	8090	8090	8090	8090	0
90	20240423	190300	15316807520	8090	8090	8090	8090	0
91	20240423	190200	15316807520	8090	8090	8090	8090	0
92	20240423	190100	15316807520	8090	8090	8090	8090	58586
93	20240423	190000	15316807520	8090	8090	8090	8090	0
94	20240423	185900	15316807520	8090	8090	8090	8090	0
95	20240423	185800	15316807520	8090	8090	8090	8090	0
96	20240423	185700	15316807520	8090	8090	8090	8090	0
97	20240423	185600	15316807520	8090	8090	8090	8090	0
98	20240423	185500	15316807520	8090	8090	8090	8090	0
99	20240423	185400	15316807520	8090	8090	8090	8090	0
100	20240423	185300	15316807520	8090	8090	8090	8090	0
101	20240423	185200	15316807520	8090	8090	8090	8090	0
102	20240423	185100	15316807520	8090	8090	8090	8090	0
103	20240423	185000	15316807520	8090	8090	8090	8090	0
104	20240423	184900	15316807520	8090	8090	8090	8090	0
105	20240423	184800	15316807520	8090	8090	8090	8090	0
106	20240423	184700	15316807520	8090	8090	8090	8090	0
107	20240423	184600	15316807520	8090	8090	8090	8090	0
108	20240423	184500	15316807520	8090	8090	8090	8090	0
109	20240423	184400	15316807520	8090	8090	8090	8090	0
110	20240423	184300	15316807520	8090	8090	8090	8090	0
111	20240423	184200	15316807520	8090	8090	8090	8090	0
112	20240423	184100	15316807520	8090	8090	8090	8090	0
113	20240423	184000	15316807520	8090	8090	8090	8090	0
114	20240423	183900	15316807520	8090	8090	8090	8090	0
115	20240423	183800	15316807520	8090	8090	8090	8090	0
116	20240423	183700	15316807520	8090	8090	8090	8090	0
117	20240423	183600	15316807520	8090	8090	8090	8090	0
118	20240423	183500	15316807520	8090	8090	8090	8090	0
119	20240423	183400	15316807520	8090	8090	8090	8090	0
120	20240423	183300	15316807520	8090	8090	8090	8090	0
121	20240423	183200	15316807520	8090	8090	8090	8090	0
122	20240423	183100	15316807520	8090	8090	8090	8090	58586
123	20240423	183000	15316807520	8090	8090	8090	8090	0
124	20240423	182900	15316807520	8090	8090	8090	8090	0
125	20240423	182800	15316807520	8090	8090	8090	8090	0
126	20240423	182700	15316807520	8090	8090	8090	8090	0
127	20240423	182600	15316807520	8090	8090	8090	8090	0
128	20240423	182500	15316807520	8090	8090	8090	8090	0
129	20240423	182400	15316807520	8090	8090	8090	8090	0
130	20240423	182300	15316807520	8090	8090	8090	8090	0
131	20240423	182200	15316807520	8090	8090	8090	8090	0
132	20240423	182100	15316807520	8090	8090	8090	8090	0
133	20240423	182000	15316807520	8090	8090	8090	8090	0
134	20240423	181900	15316807520	8090	8090	8090	8090	0
135	20240423	181800	15316807520	8090	8090	8090	8090	0
136	20240423	181700	15316807520	8090	8090	8090	8090	0
137	20240423	181600	15316807520	8090	8090	8090	8090	0
138	20240423	181500	15316807520	8090	8090	8090	8090	0
139	20240423	181400	15316807520	8090	8090	8090	8090	0
140	20240423	181300	15316807520	8090	8090	8090	8090	0
141	20240423	181200	15316807520	8090	8090	8090	8090	0
142	20240423	181100	15316807520	8090	8090	8090	8090	0
143	20240423	181000	15316807520	8090	8090	8090	8090	0
144	20240423	180900	15316807520	8090	8090	8090	8090	0
145	20240423	180800	15316807520	8090	8090	8090	8090	0
146	20240423	180700	15316807520	8090	8090	8090	8090	0
147	20240423	180600	15316807520	8090	8090	8090	8090	0
148	20240423	180500	15316807520	8090	8090	8090	8090	0
149	20240423	180400	15316807520	8090	8090	8090	8090	0
150	20240423	180300	15316807520	8090	8090	8090	8090	0
151	20240423	180200	15316807520	8090	8090	8090	8090	0
152	20240423	180100	15316807520	8090	8090	8090	8090	58586
153	20240423	180000	15316807520	8090	8090	8090	8090	0
154	20240423	175900	15316807520	8090	8090	8090	8090	0
155	20240423	175800	15316807520	8090	8090	8090	8090	0
156	20240423	175700	15316807520	8090	8090	8090	8090	0
157	20240423	175600	15316807520	8090	8090	8090	8090	0
158	20240423	175500	15316807520	8090	8090	8090	8090	0
159	20240423	175400	15316807520	8090	8090	8090	8090	0
160	20240423	175300	15316807520	8090	8090	8090	8090	0
161	20240423	175200	15316807520	8090	8090	8090	8090	0
162	20240423	175100	15316807520	8090	8090	8090	8090	0
163	20240423	175000	15316807520	8090	8090	8090	8090	0
164	20240423	174900	15316807520	8090	8090	8090	8090	0
165	20240423	174800	15316807520	8090	8090	8090	8090	0
166	20240423	174700	15316807520	8090	8090	8090	8090	0
167	20240423	174600	15316807520	8090	8090	8090	8090	0
168	20240423	174500	15316807520	8090	8090	8090	8090	0
169	20240423	174400	15316807520	8090	8090	8090	8090	0
170	20240423	174300	15316807520	8090	8090	8090	8090	0
171	20240423	174200	15316807520	8090	8090	8090	8090	0
172	20240423	174100	15316807520	8090	8090	8090	8090	0
173	20240423	174000	15316807520	8090	8090	8090	8090	0
174	20240423	173900	15316807520	8090	8090	8090	8090	0
175	20240423	173800	15316807520	8090	8090	8090	8090	0
176	20240423	173700	15316807520	8090	8090	8090	8090	0
177	20240423	173600	15316807520	8090	8090	8090	8090	0
178	20240423	173500	15316807520	8090	8090	8090	8090	0
179	20240423	173400	15316807520	8090	8090	8090	8090	0
180	20240423	173300	15316807520	8090	8090	8090	8090	0
181	20240423	173200	15316807520	8090	8090	8090	8090	0
182	20240423	173100	15316807520	8090	8090	8090	8090	58586
183	20240423	173000	15316807520	8090	8090	8090	8090	0
184	20240423	172900	15316807520	8090	8090	8090	8090	0
185	20240423	172800	15316807520	8090	8090	8090	8090	0
186	20240423	172700	15316807520	8090	8090	8090	8090	0
187	20240423	172600	15316807520	8090	8090	8090	8090	0
188	20240423	172500	15316807520	8090	8090	8090	8090	0
189	20240423	172400	15316807520	8090	8090	8090	8090	0
190	20240423	172300	15316807520	8090	8090	8090	8090	0
191	20240423	172200	15316807520	8090	8090	8090	8090	0
192	20240423	172100	15316807520	8090	8090	8090	8090	0
193	20240423	172000	15316807520	8090	8090	8090	8090	0
194	20240423	171900	15316807520	8090	8090	8090	8090	0
195	20240423	171800	15316807520	8090	8090	8090	8090	0
196	20240423	171700	15316807520	8090	8090	8090	8090	0
197	20240423	171600	15316807520	8090	8090	8090	8090	0
198	20240423	171500	15316807520	8090	8090	8090	8090	0
199	20240423	171400	15316807520	8090	8090	8090	8090	0
200	20240423	171300	15316807520	8090	8090	8090	8090	0
201	20240423	171200	15316807520	8090	8090	8090	8090	0
202	20240423	171100	15316807520	8090	8090	8090	8090	0
203	20240423	171000	15316807520	8090	8090	8090	8090	0
204	20240423	170900	15316807520	8090	8090	8090	8090	0
205	20240423	170800	15316807520	8090	8090	8090	8090	0
206	20240423	170700	15316807520	8090	8090	8090	8090	0
207	20240423	170600	15316807520	8090	8090	8090	8090	0
208	20240423	170500	15316807520	8090	8090	8090	8090	0
209	20240423	170400	15316807520	8090	8090	8090	8090	0
210	20240423	170300	15316807520	8090	8090	8090	8090	0
211	20240423	170200	15316807520	8090	8090	8090	8090	0
212	20240423	170100	15316807520	8090	8090	8090	8090	58586
213	20240423	170000	15316807520	8090	8090	8090	8090	0
214	20240423	165900	15316807520	8090	8090	8090	8090	0
215	20240423	165800	15316807520	8090	8090	8090	8090	0
216	20240423	165700	15316807520	8090	8090	8090	8090	0
217	20240423	165600	15316807520	8090	8090	8090	8090	0
218	20240423	165500	15316807520	8090	8090	8090	8090	0
219	20240423	165400	15316807520	8090	8090	8090	8090	0
220	20240423	165300	15316807520	8090	8090	8090	8090	0
221	20240423	165200	15316807520	8090	8090	8090	8090	0
222	20240423	165100	15316807520	8090	8090	8090	8090	0
223	20240423	165000	15316807520	8090	8090	8090	8090	0
224	20240423	164900	15316807520	8090	8090	8090	8090	0
225	20240423	164800	15316807520	8090	8090	8090	8090	0
226	20240423	164700	15316807520	8090	8090	8090	8090	0
227	20240423	164600	15316807520	8090	8090	8090	8090	0
228	20240423	164500	15316807520	8090	8090	8090	8090	0
229	20240423	164400	15316807520	8090	8090	8090	8090	0
230	20240423	164300	15316807520	8090	8090	8090	8090	0
231	20240423	164200	15316807520	8090	8090	8090	8090	0
232	20240423	164100	15316807520	8090	8090	8090	8090	0
233	20240423	164000	15316807520	8090	8090	8090	8090	0
234	20240423	163900	15316807520	8090	8090	8090	8090	0
235	20240423	163800	15316807520	8090	8090	8090	8090	0
236	20240423	163700	15316807520	8090	8090	8090	8090	0
237	20240423	163600	15316807520	8090	8090	8090	8090	0
238	20240423	163500	15316807520	8090	8090	8090	8090	0
239	20240423	163400	15316807520	8090	8090	8090	8090	0
240	20240423	163300	15316807520	8090	8090	8090	8090	0
241	20240423	163200	15316807520	8090	8090	8090	8090	0
242	20240423	163100	15316807520	8090	8090	8090	8090	58586
243	20240423	163000	15316807520	8090	8090	8090	8090	0
244	20240423	162900	15316807520	8090	8090	8090	8090	0
245	20240423	162800	15316807520	8090	8090	8090	8090	0
246	20240423	162700	15316807520	8090	8090	8090	8090	0
247	20240423	162600	15316807520	8090	8090	8090	8090	0
248	20240423	162500	15316807520	8090	8090	8090	8090	0
249	20240423	162400	15316807520	8090	8090	8090	8090	0
250	20240423	162300	15316807520	8090	8090	8090	8090	0
251	20240423	162200	15316807520	8090	8090	8090	8090	0
252	20240423	162100	15316807520	8090	8090	8090	8090	0
253	20240423	162000	15316807520	8090	8090	8090	8090	0
254	20240423	161900	15316807520	8090	8090	8090	8090	0
255	20240423	161800	15316807520	8090	8090	8090	8090	0
256	20240423	161700	15316807520	8090	8090	8090	8090	0
257	20240423	161600	15316807520	8090	8090	8090	8090	0
258	20240423	161500	15316807520	8090	8090	8090	8090	0
259	20240423	161400	15316807520	8090	8090	8090	8090	0
260	20240423	161300	15316807520	8090	8090	8090	8090	0
261	20240423	161200	15316807520	8090	8090	8090	8090	0
262	20240423	161100	15316807520	8090	8090	8090	8090	0
263	20240423	161000	15316807520	8090	8090	8090	8090	0
264	20240423	160900	15316807520	8090	8090	8090	8090	0
265	20240423	160800	15316807520	8090	8090	8090	8090	0
266	20240423	160700	15316807520	8090	8090	8090	8090	0
267	20240423	160600	15316807520	8090	8090	8090	8090	0
268	20240423	160500	15316807520	8090	8090	8090	8090	0
269	20240423	160400	15316807520	8090	8090	8090	8090	0
270	20240423	160300	15316807520	8090	8090	8090	8090	0
271	20240423	160200	15316807520	8090	8090	8090	8090	0
272	20240423	160100	15316807520	8090	8090	8090	8090	58586
273	20240423	160000	15316807520	8090	8090	8090	8090	0
274	20240423	155900	15316807520	8090	8090	8090	8090	0
275	20240423	155800	15316807520	8090	8090	8090	8090	0
276	20240423	155700	15316807520	8090	8090	8090	8090	0
277	20240423	155600	15316807520	8090	8090	8090	8090	0
278	20240423	155500	15316807520	8090	8090	8090	8090	0
279	20240423	155400	15316807520	8090	8090	8090	8090	0
280	20240423	155300	15316807520	8090	8090	8090	8090	0
281	20240423	155200	15316807520	8090	8090	8090	8090	0
282	20240423	155100	15316807520	8090	8090	8090	8090	0
283	20240423	155000	15316807520	8090	8090	8090	8090	0
284	20240423	154900	15316807520	8090	8090	8090	8090	0
285	20240423	154800	15316807520	8090	8090	8090	8090	0
286	20240423	154700	15316807520	8090	8090	8090	8090	0
287	20240423	154600	15316807520	8090	8090	8090	8090	0
288	20240423	154500	15316807520	8090	8090	8090	8090	0
289	20240423	154400	15316807520	8090	8090	8090	8090	0
290	20240423	154300	15316807520	8090	8090	8090	8090	0
291	20240423	154200	15316807520	8090	8090	8090	8090	0
292	20240423	154100	15316807520	8090	8090	8090	8090	0
293	20240423	154000	15316807520	8090	8090	8090	8090	0
294	20240423	153900	15316807520	8090	8090	8090	8090	0
295	20240423	153800	15316807520	8090	8090	8090	8090	0
296	20240423	153700	15316807520	8090	8090	8090	8090	0
297	20240423	153600	15316807520	8090	8090	8090	8090	0
298	20240423	153500	15316807520	8090	8090	8090	8090	0
299	20240423	153400	15316807520	8090	8090	8090	8090	0
300	20240423	153300	15316807520	8090	8090	8090	8090	0
301	20240423	153200	15316807520	8090	8090	8090	8090	0
302	20240423	153100	15316807520	8090	8090	8090	8090	58586
303	20240423	153000	15316807520	8090	8090	8090	8090	58586
304	20240423	152900	14842846780	8070	8070	8070	8070	0
305	20240423	152800	14842846780	8070	8070	8070	8070	0
306	20240423	152700	14842846780	8070	8070	8070	8070	0
307	20240423	152600	14842846780	8070	8070	8070	8070	0
308	20240423	152500	14842846780	8070	8070	8070	8070	0
309	20240423	152400	14842846780	8070	8070	8070	8070	0
310	20240423	152300	14842846780	8070	8070	8070	8070	0
311	20240423	152200	14842846780	8070	8070	8070	8070	0
312	20240423	152100	14842846780	8070	8070	8070	8070	0
313	20240423	152000	14842846780	8070	8070	8070	8070	0
314	20240423	151900	14842846780	8070	8050	8080	8050	34222
315	20240423	151800	14566685850	8060	8030	8060	8010	10482
316	20240423	151700	14482405820	8030	8010	8030	8000	6665
317	20240423	151600	14428988510	8000	8020	8020	8000	14399
318	20240423	151500	14313695860	8020	8040	8040	8010	6428
319	20240423	151400	14262119450	8040	8060	8060	8030	22665
320	20240423	151300	14079791080	8060	8060	8060	8040	12144
321	20240423	151200	13982069650	8060	8040	8060	8030	17535
322	20240423	151100	13840918960	8040	8020	8040	8020	2865
323	20240423	151000	13817903950	8030	8040	8050	8010	10124
324	20240423	150900	13736588870	8050	8030	8050	8010	10770
325	20240423	150800	13650048750	8020	8010	8020	8010	2760
326	20240423	150700	13627915220	8020	8020	8020	8000	4954
327	20240423	150600	13588222420	8010	8020	8020	8000	5374
328	20240423	150500	13545170040	8020	8030	8040	8010	12346
329	20240423	150400	13446107310	8030	8000	8040	8000	23535
330	20240423	150300	13257226130	8010	7980	8010	7970	9861
331	20240423	150200	13178381250	7980	7980	7990	7970	4834
332	20240423	150100	13139806660	7990	7990	7990	7980	3653
333	20240423	150000	13110641040	7990	7990	7990	7980	2228
334	20240423	145900	13092849010	7980	8000	8000	7980	4023
335	20240423	145800	13060715330	8000	7990	8000	7990	3880
336	20240423	145700	13029695870	8000	7980	8000	7970	7276
337	20240423	145600	12971618740	7970	7970	7970	7960	6931
338	20240423	145500	12916394590	7970	7970	7970	7950	3215
339	20240423	145400	12890806120	7970	7990	7990	7960	6645
340	20240423	145300	12837853930	7990	8010	8010	7980	10022
341	20240423	145200	12757750950	8010	8000	8010	7990	15056
342	20240423	145100	12637260560	8010	7970	8010	7960	18353
343	20240423	145000	12490681620	7970	7960	7970	7960	3586
344	20240423	144900	12462118830	7960	7960	7960	7950	6737
345	20240423	144800	12408506950	7950	7950	7960	7940	943
346	20240423	144700	12401010160	7950	7950	7960	7940	1999
347	20240423	144600	12385117700	7950	7950	7950	7940	1811
348	20240423	144500	12370720790	7940	7950	7950	7940	884
349	20240423	144400	12363693590	7950	7940	7950	7920	7276
350	20240423	144300	12305929390	7940	7930	7940	7920	1815
351	20240423	144200	12291537180	7940	7930	7940	7920	1596
352	20240423	144100	12278875620	7930	7930	7930	7920	575
353	20240423	144000	12274316070	7930	7930	7930	7920	1159
354	20240423	143900	12265133420	7930	7930	7930	7920	1681
355	20240423	143800	12251816610	7920	7930	7930	7920	968
356	20240423	143700	12244145300	7920	7940	7940	7920	1886
357	20240423	143600	12229198290	7940	7930	7940	7920	2838
358	20240423	143500	12206696250	7930	7920	7930	7920	2152
359	20240423	143400	12189651440	7930	7930	7930	7930	1345
360	20240423	143300	12178985590	7930	7930	7930	7930	1859
361	20240423	143200	12164243720	7930	7920	7930	7910	3211
362	20240423	143100	12138812530	7910	7920	7930	7910	2308
363	20240423	143000	12120531660	7910	7920	7920	7910	1368
364	20240423	142900	12109701530	7920	7910	7920	7910	916
365	20240423	142800	12102448810	7910	7930	7930	7910	2016
366	20240423	142700	12086479500	7920	7920	7930	7920	835
367	20240423	142600	12079865540	7920	7920	7930	7920	1549
368	20240423	142500	12067596840	7910	7910	7920	7900	1280
369	20240423	142400	12057478530	7900	7910	7910	7900	914
370	20240423	142300	12050252900	7910	7900	7910	7900	1519
371	20240423	142200	12038246150	7900	7900	7910	7890	2265
372	20240423	142100	12020366380	7910	7900	7910	7900	1083
373	20240423	142000	12011809920	7900	7900	7910	7900	2808
374	20240423	141900	11989619900	7900	7910	7910	7900	2982
375	20240423	141800	11966060000	7910	7920	7930	7910	1472
376	20240423	141700	11954406990	7930	7920	7930	7920	1119
377	20240423	141600	11945536370	7920	7910	7920	7900	1253
378	20240423	141500	11935619400	7920	7920	7920	7920	212
379	20240423	141400	11933940360	7920	7920	7920	7910	1303
380	20240423	141300	11923633000	7920	7920	7940	7910	1712
381	20240423	141200	11910080340	7920	7940	7940	7910	1309
382	20240423	141100	11899710260	7930	7940	7940	7930	413
383	20240423	141000	11896432710	7930	7930	7940	7920	3145
384	20240423	140900	11871500340	7930	7940	7940	7930	3164
385	20240423	140800	11846391510	7940	7930	7940	7920	1743
386	20240423	140700	11832566860	7930	7920	7930	7910	2176
387	20240423	140600	11815333820	7930	7930	7940	7930	1570
388	20240423	140500	11802881850	7940	7940	7940	7930	2038
389	20240423	140400	11786714430	7930	7940	7940	7930	1234
390	20240423	140300	11776918010	7930	7940	7940	7930	1504
391	20240423	140200	11764982250	7940	7940	7940	7930	4300
392	20240423	140100	11730843950	7940	7930	7940	7930	726
393	20240423	140000	11725086050	7940	7930	7940	7920	1179
394	20240423	135900	11715735160	7930	7910	7930	7910	6637
395	20240423	135800	11663166460	7910	7900	7910	7900	1705
396	20240423	135700	11649681510	7910	7890	7910	7890	926
397	20240423	135600	11642374990	7900	7900	7910	7890	397
398	20240423	135500	11639239110	7900	7900	7910	7890	1052
399	20240423	135400	11630933150	7900	7890	7900	7890	1372
400	20240423	135300	11620104880	7890	7910	7910	7890	1080
401	20240423	135200	11611575520	7910	7900	7910	7900	224
402	20240423	135100	11609805220	7910	7910	7910	7900	273
403	20240423	135000	11607645900	7900	7890	7900	7890	240
404	20240423	134900	11605750420	7900	7890	7900	7890	284
405	20240423	134800	11603508210	7900	7900	7900	7900	435
406	20240423	134700	11600071710	7900	7900	7900	7890	742
407	20240423	134600	11594213910	7900	7910	7910	7900	914
408	20240423	134500	11586991000	7910	7890	7910	7890	324
409	20240423	134400	11584429570	7900	7890	7910	7890	2507
410	20240423	134300	11564636190	7890	7900	7900	7880	1923
411	20240423	134200	11549464290	7900	7880	7900	7880	562
412	20240423	134100	11545028490	7900	7890	7900	7890	1397
413	20240423	134000	11534005860	7890	7900	7900	7890	889
414	20240423	133900	11526988690	7900	7910	7910	7880	2296
415	20240423	133800	11508884060	7910	7900	7910	7900	1028
416	20240423	133700	11500762480	7910	7910	7910	7890	391
417	20240423	133600	11497673310	7890	7910	7910	7890	385
418	20240423	133500	11494628640	7890	7920	7920	7890	2564
419	20240423	133400	11474392420	7920	7910	7920	7890	404
420	20240423	133300	11471199550	7920	7920	7920	7890	1457
421	20240423	133200	11459685590	7920	7910	7920	7900	1415
422	20240423	133100	11448488560	7920	7920	7920	7910	790
423	20240423	133000	11442235840	7920	7920	7920	7900	214
424	20240423	132900	11440541630	7920	7900	7920	7900	1398
425	20240423	132800	11429475680	7910	7920	7920	7900	4547
426	20240423	132700	11393527140	7920	7920	7920	7910	457
427	20240423	132600	11389909770	7920	7920	7920	7910	447
428	20240423	132500	11386372510	7920	7920	7920	7910	625
429	20240423	132400	11381425150	7920	7920	7920	7910	196
430	20240423	132300	11379872870	7920	7920	7930	7900	695
431	20240423	132200	11374368200	7930	7920	7930	7900	5080
432	20240423	132100	11334136730	7920	7900	7920	7890	313
433	20240423	132000	11331660860	7900	7920	7920	7900	610
434	20240423	131900	11326837890	7920	7900	7920	7900	783
435	20240423	131800	11320646450	7900	7900	7900	7890	599
436	20240423	131700	11315915810	7900	7900	7900	7890	1337
437	20240423	131600	11305361320	7900	7910	7910	7890	1301
438	20240423	131500	11295088750	7890	7890	7920	7890	1032
439	20240423	131400	11286942930	7890	7880	7930	7880	2266
440	20240423	131300	11269050490	7890	7910	7930	7880	6146
441	20240423	131200	11220536000	7920	7920	7930	7920	792
442	20240423	131100	11214260150	7930	7910	7930	7910	432
443	20240423	131000	11210838940	7910	7940	7940	7900	345
444	20240423	130900	11208106110	7900	7950	7960	7900	4275
445	20240423	130800	11174254490	7960	7960	7960	7950	591
446	20240423	130700	11169552230	7960	7950	7960	7930	868
447	20240423	130600	11162659800	7960	7950	7960	7920	2643
448	20240423	130500	11141694130	7960	7960	7960	7950	1690
449	20240423	130400	11128254380	7960	7960	7970	7960	1295
450	20240423	130300	11117942770	7960	7950	7970	7950	3791
451	20240423	130200	11087767500	7950	7960	7960	7950	2710
452	20240423	130100	11066203430	7960	7930	7960	7930	7405
453	20240423	130000	11007347750	7930	7940	7940	7930	247
454	20240423	125900	11005387740	7940	7930	7940	7930	1445
455	20240423	125800	10993919060	7930	7930	7930	7920	220
456	20240423	125700	10992175630	7930	7930	7940	7920	2553
457	20240423	125600	10971941160	7940	7930	7940	7930	719
458	20240423	125500	10966234720	7940	7930	7940	7930	502
459	20240423	125400	10962251010	7930	7940	7940	7930	783
460	20240423	125300	10956041050	7940	7930	7940	7920	1728
461	20240423	125200	10942331150	7940	7930	7940	7930	444
462	20240423	125100	10938809420	7940	7950	7950	7940	2873
463	20240423	125000	10915984210	7940	7940	7950	7930	231
464	20240423	124900	10914150150	7930	7950	7950	7930	1185
465	20240423	124800	10904742050	7950	7950	7960	7940	1806
466	20240423	124700	10890373420	7950	7950	7950	7940	2941
467	20240423	124600	10867009430	7950	7930	7950	7920	1997
468	20240423	124500	10851159270	7920	7930	7930	7920	543
469	20240423	124400	10846853290	7930	7920	7930	7910	1193
470	20240423	124300	10837401500	7910	7900	7910	7890	4704
471	20240423	124200	10800201430	7900	7910	7910	7900	1581
472	20240423	124100	10787709180	7910	7910	7910	7910	276
473	20240423	124000	10785526020	7910	7900	7910	7900	164
474	20240423	123900	10784228880	7900	7910	7920	7900	4458
475	20240423	123800	10748972410	7910	7890	7910	7890	380
476	20240423	123700	10745970290	7890	7900	7910	7890	2538
477	20240423	123600	10725931710	7910	7900	7910	7900	1515
478	20240423	123500	10713958900	7900	7900	7910	7900	1795
479	20240423	123400	10699777440	7900	7910	7920	7900	3087
480	20240423	123300	10675357830	7920	7920	7920	7910	893
481	20240423	123200	10668288570	7910	7940	7940	7910	3789
482	20240423	123100	10638260750	7930	7950	7950	7930	457
483	20240423	123000	10634632570	7940	7950	7950	7940	1610
484	20240423	122900	10621842780	7940	7950	7950	7940	592
485	20240423	122800	10617139080	7940	7940	7950	7940	446
486	20240423	122700	10613597530	7940	7950	7950	7940	1117
487	20240423	122600	10604720690	7950	7940	7950	7940	685
488	20240423	122500	10599281000	7940	7940	7950	7940	1309
489	20240423	122400	10588887440	7930	7950	7950	7930	509
490	20240423	122300	10584843740	7950	7950	7950	7940	200
491	20240423	122200	10583253770	7950	7930	7950	7930	687
492	20240423	122100	10577796570	7930	7930	7930	7910	1620
493	20240423	122000	10564963030	7930	7920	7930	7920	277
494	20240423	121900	10562766710	7930	7950	7950	7920	3422
495	20240423	121800	10535625020	7950	7940	7960	7920	3821
496	20240423	121700	10505329240	7940	7940	7940	7920	3682
497	20240423	121600	10476153860	7920	7950	7960	7920	2805
498	20240423	121500	10453888300	7920	7960	7970	7920	4082
499	20240423	121400	10421467540	7960	7980	7990	7960	9316
500	20240423	121300	10347146210	7980	7990	7990	7960	8875
501	20240423	121200	10276341140	7980	7950	7990	7940	17669
502	20240423	121100	10135658790	7960	7920	7960	7910	9755
503	20240423	121000	10058254410	7910	7920	7920	7910	532
504	20240423	120900	10054041890	7920	7920	7920	7910	680
505	20240423	120800	10048657390	7920	7920	7920	7920	149
506	20240423	120700	10047477310	7920	7900	7920	7900	848
507	20240423	120600	10040767450	7910	7910	7910	7910	179
508	20240423	120500	10039351560	7910	7910	7910	7910	273
509	20240423	120400	10037192130	7910	7890	7910	7870	878
510	20240423	120300	10030266050	7900	7900	7900	7880	1201
511	20240423	120200	10020801170	7900	7900	7910	7880	1364
512	20240423	120100	10010042930	7900	7890	7900	7880	833
513	20240423	120000	10003471690	7900	7900	7900	7880	510
514	20240423	115900	9999445780	7900	7910	7910	7900	402
515	20240423	115800	9996266730	7910	7910	7910	7910	405
516	20240423	115700	9993063180	7900	7900	7910	7890	1127
517	20240423	115600	9984167630	7900	7910	7910	7900	323
518	20240423	115500	9981613650	7910	7890	7910	7880	1175
519	20240423	115400	9972341910	7910	7910	7910	7900	822
520	20240423	115300	9965847330	7900	7910	7920	7890	336
521	20240423	115200	9963192450	7910	7910	7910	7900	902
522	20240423	115100	9956064190	7910	7900	7910	7900	243
523	20240423	115000	9954143760	7910	7890	7910	7890	265
524	20240423	114900	9952048240	7910	7880	7920	7880	143
525	20240423	114800	9950917200	7920	7900	7920	7880	1569
526	20240423	114700	9938542680	7900	7910	7910	7900	414
527	20240423	114600	9935267950	7910	7910	7910	7910	825
528	20240423	114500	9928742200	7920	7910	7920	7910	1031
529	20240423	114400	9920584300	7900	7910	7910	7890	938
530	20240423	114300	9913172420	7910	7910	7910	7910	139
531	20240423	114200	9912072930	7910	7910	7910	7890	212
532	20240423	114100	9910396340	7910	7890	7910	7890	544
533	20240423	114000	9906096390	7900	7900	7900	7900	181
534	20240423	113900	9904666490	7900	7900	7900	7890	2206
535	20240423	113800	9887257090	7900	7900	7900	7880	1049
536	20240423	113700	9878974980	7900	7890	7900	7890	123
537	20240423	113600	9878003400	7890	7910	7910	7890	586
538	20240423	113500	9873371410	7910	7910	7910	7910	407
539	20240423	113400	9870152040	7910	7880	7910	7880	119
540	20240423	113300	9869211410	7880	7900	7910	7880	594
541	20240423	113200	9864518260	7900	7880	7900	7880	394
542	20240423	113100	9861408310	7880	7890	7890	7880	469
543	20240423	113000	9857708900	7890	7900	7900	7870	839
544	20240423	112900	9851097000	7900	7900	7910	7880	1251
545	20240423	112800	9841226300	7880	7900	7900	7880	749
546	20240423	112700	9835315890	7900	7910	7910	7890	506
547	20240423	112600	9831315340	7890	7910	7910	7890	784
548	20240423	112500	9825121600	7910	7890	7910	7880	1495
549	20240423	112400	9813321800	7890	7880	7900	7880	851
550	20240423	112300	9806604800	7890	7900	7900	7880	549
551	20240423	112200	9802275190	7880	7900	7900	7880	451
552	20240423	112100	9798720450	7900	7900	7910	7890	1191
553	20240423	112000	9789318310	7900	7890	7910	7880	1316
554	20240423	111900	9778933130	7900	7920	7930	7870	5005
555	20240423	111800	9739466230	7920	7910	7930	7890	1227
556	20240423	111700	9729749950	7890	7900	7910	7890	1686
557	20240423	111600	9716441120	7900	7910	7910	7900	371
558	20240423	111500	9713508380	7910	7920	7920	7910	523
559	20240423	111400	9709368700	7920	7930	7930	7910	1343
560	20240423	111300	9698735830	7920	7910	7930	7910	999
561	20240423	111200	9690823770	7920	7930	7930	7910	1183
562	20240423	111100	9681449520	7930	7910	7940	7890	4839
563	20240423	111000	9643108950	7900	7910	7910	7890	649
564	20240423	110900	9637983660	7900	7900	7910	7870	4528
565	20240423	110800	9602279610	7910	7920	7920	7900	2111
566	20240423	110700	9585579110	7920	7900	7920	7900	1440
567	20240423	110600	9574183870	7900	7890	7900	7890	2514
568	20240423	110500	9554341670	7900	7890	7910	7880	2077
569	20240423	110400	9537955390	7890	7880	7900	7880	2366
570	20240423	110300	9519298520	7890	7900	7900	7870	8856
571	20240423	110200	9449504230	7890	7910	7930	7890	2072
572	20240423	110100	9433133430	7910	7910	7930	7910	2131
573	20240423	110000	9416257360	7910	7900	7920	7890	10609
574	20240423	105900	9332466580	7900	7940	7940	7900	4452
575	20240423	105800	9297231050	7930	7940	7950	7930	4991
576	20240423	105700	9257617210	7950	7930	7960	7930	10003
577	20240423	105600	9178157910	7930	7930	7940	7920	3003
578	20240423	105500	9154350050	7940	7910	7940	7910	1425
579	20240423	105400	9143048250	7910	7930	7940	7910	5389
580	20240423	105300	9100351630	7940	7940	7950	7920	11030
581	20240423	105200	9012836450	7950	7940	7950	7930	3401
582	20240423	105100	8985829160	7940	7970	7980	7940	16116
583	20240423	105000	8857582430	7980	7950	7980	7950	11361
584	20240423	104900	8767071840	7960	7950	7960	7950	7899
585	20240423	104800	8704227310	7960	7940	7960	7940	10820
586	20240423	104700	8618219340	7940	7930	7950	7910	9090
587	20240423	104600	8546105840	7930	7930	7930	7910	4991
588	20240423	104500	8506540750	7920	7900	7920	7900	4302
589	20240423	104400	8472498020	7900	7920	7920	7900	2891
590	20240423	104300	8449623410	7920	7940	7940	7920	6591
591	20240423	104200	8397385920	7930	7920	7940	7900	11147
592	20240423	104100	8309047930	7910	7910	7920	7900	3522
593	20240423	104000	8281181790	7900	7900	7910	7890	3352
594	20240423	103900	8254689710	7920	7920	7930	7910	2790
595	20240423	103800	8232610670	7920	7910	7930	7900	4402
596	20240423	103700	8197752020	7910	7910	7910	7900	2624
597	20240423	103600	8177001370	7900	7900	7910	7900	2749
598	20240423	103500	8155283920	7910	7900	7920	7880	4422
599	20240423	103400	8120349420	7890	7890	7900	7880	873
600	20240423	103300	8113462890	7890	7880	7890	7860	3582
601	20240423	103200	8085254740	7880	7870	7900	7870	2603
602	20240423	103100	8064716630	7870	7880	7880	7870	976
603	20240423	103000	8057034340	7890	7880	7890	7880	375
604	20240423	102900	8054079280	7890	7890	7890	7860	674
605	20240423	102800	8048774680	7890	7880	7900	7870	1286
606	20240423	102700	8038628520	7900	7900	7900	7860	1074
607	20240423	102600	8030158130	7860	7860	7890	7850	3784
608	20240423	102500	8000394970	7860	7880	7880	7840	221
609	20240423	102400	7998656490	7880	7840	7880	7830	4024
610	20240423	102300	7967084990	7840	7840	7850	7820	8956
611	20240423	102200	7896933820	7840	7850	7860	7840	8406
612	20240423	102100	7830988570	7850	7860	7870	7850	2677
613	20240423	102000	7809970270	7860	7860	7870	7850	2232
614	20240423	101900	7792426660	7860	7850	7870	7850	1665
615	20240423	101800	7779341740	7860	7880	7880	7850	8067
616	20240423	101700	7715942190	7870	7890	7900	7870	1262
617	20240423	101600	7705994500	7900	7870	7900	7870	4471
618	20240423	101500	7670747060	7880	7880	7890	7870	1348
619	20240423	101400	7660127330	7890	7880	7890	7870	557
620	20240423	101300	7655740810	7870	7900	7900	7870	3839
621	20240423	101200	7625464840	7900	7900	7910	7900	1374
622	20240423	101100	7614607200	7910	7920	7920	7870	6166
623	20240423	101000	7565820820	7920	7900	7930	7880	2438
624	20240423	100900	7546551530	7900	7900	7900	7880	787
625	20240423	100800	7540340190	7900	7870	7900	7860	3262
626	20240423	100700	7514666250	7880	7890	7890	7860	2097
627	20240423	100600	7498155650	7890	7890	7910	7880	2829
628	20240423	100500	7475833910	7920	7860	7920	7860	5852
629	20240423	100400	7429734820	7850	7920	7950	7840	31623
630	20240423	100300	7180564620	7950	7950	7970	7920	20966
631	20240423	100200	7013992730	7960	7970	7980	7940	21539
632	20240423	100100	6842651290	7960	7960	7970	7940	22530
633	20240423	100000	6663413870	7950	7990	8000	7930	28285
634	20240423	095900	6438089830	7990	7900	8030	7890	56784
635	20240423	095800	5985292510	7900	7870	7910	7870	3431
636	20240423	095700	5958200260	7870	7870	7890	7860	4355
637	20240423	095600	5923910590	7880	7860	7880	7850	1021
638	20240423	095500	5915882410	7870	7860	7870	7840	6239
639	20240423	095400	5866861040	7870	7870	7870	7870	351
640	20240423	095300	5864098670	7850	7870	7880	7850	475
641	20240423	095200	5860367020	7870	7880	7880	7850	5378
642	20240423	095100	5818107910	7880	7860	7880	7860	1585
643	20240423	095000	5805640110	7890	7880	7890	7860	3032
644	20240423	094900	5781773780	7880	7900	7900	7880	1684
645	20240423	094800	5768488260	7900	7890	7900	7890	3332
646	20240423	094700	5742193790	7890	7890	7890	7870	6365
647	20240423	094600	5691993770	7890	7900	7910	7890	7074
648	20240423	094500	5636111350	7910	7920	7920	7890	15947
649	20240423	094400	5509999810	7910	7870	7920	7870	11505
650	20240423	094300	5419158500	7870	7870	7900	7870	5595
651	20240423	094200	5375083490	7870	7860	7880	7860	3542
652	20240423	094100	5347209210	7860	7840	7860	7830	1611
653	20240423	094000	5334565040	7850	7830	7850	7820	3362
654	20240423	093900	5308219580	7830	7800	7840	7800	2819
655	20240423	093800	5286159860	7800	7790	7840	7790	4007
656	20240423	093700	5254875710	7790	7800	7810	7780	13643
657	20240423	093600	5148551960	7800	7810	7820	7790	10726
658	20240423	093500	5064916620	7800	7810	7820	7800	14142
659	20240423	093400	4954562510	7810	7860	7860	7800	27092
660	20240423	093300	4742369750	7870	7880	7890	7870	3856
661	20240423	093200	4711974430	7890	7870	7890	7870	3152
662	20240423	093100	4687138940	7860	7870	7880	7850	2570
663	20240423	093000	4666937860	7880	7850	7880	7850	5682
664	20240423	092900	4622280260	7850	7850	7880	7850	1744
665	20240423	092800	4608570600	7870	7840	7880	7830	3886
666	20240423	092700	4578030740	7850	7840	7850	7840	7990
667	20240423	092600	4515386360	7850	7850	7850	7840	2945
668	20240423	092500	4492274740	7850	7850	7850	7840	4289
669	20240423	092400	4458614320	7850	7860	7890	7840	11237
670	20240423	092300	4370367400	7860	7860	7870	7860	7090
671	20240423	092200	4314630040	7860	7890	7890	7860	1661
672	20240423	092100	4301565690	7890	7880	7910	7860	8629
673	20240423	092000	4233527990	7880	7910	7910	7880	4418
674	20240423	091900	4198675780	7900	7870	7920	7840	20236
675	20240423	091800	4039422760	7870	7900	7910	7850	12397
676	20240423	091700	3941778060	7910	7900	7920	7900	1440
677	20240423	091600	3930388250	7900	7920	7920	7900	4882
678	20240423	091500	3891790190	7910	7890	7920	7880	9719
679	20240423	091400	3815095280	7900	7900	7910	7880	7543
680	20240423	091300	3755542070	7910	7920	7920	7890	6170
681	20240423	091200	3706763280	7910	7860	7940	7860	12242
682	20240423	091100	3609844430	7890	7910	7910	7860	11731
683	20240423	091000	3517486630	7910	7880	7920	7880	10910
684	20240423	090900	3431317250	7870	7910	7920	7870	7321
685	20240423	090800	3373565390	7920	7860	7920	7840	19433
686	20240423	090700	3220790320	7860	7910	7940	7860	21289
687	20240423	090600	3052478700	7910	7950	7970	7910	54061
688	20240423	090500	2622902530	7950	7880	7950	7880	42994
689	20240423	090400	2282510620	7890	7860	7890	7840	13760
690	20240423	090300	2174318020	7840	7840	7900	7840	33895
691	20240423	090200	1907835960	7850	7870	7890	7840	50508
692	20240423	090100	1510676830	7880	7830	7890	7820	80394
693	20240423	090000	878598370	7840	7770	7850	7760	107472