KissMeData/166090/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202800	5941852600	53700	53700	53700	53700	2068
3	20240424	202700	5941852600	53700	53700	53700	53700	0
4	20240424	202600	5941852600	53700	53700	53700	53700	0
5	20240424	202500	5941852600	53700	53700	53700	53700	0
6	20240424	202400	5941852600	53700	53700	53700	53700	0
7	20240424	202300	5941852600	53700	53700	53700	53700	0
8	20240424	202200	5941852600	53700	53700	53700	53700	0
9	20240424	202100	5941852600	53700	53700	53700	53700	0
10	20240424	202000	5941852600	53700	53700	53700	53700	0
11	20240424	201900	5941852600	53700	53700	53700	53700	0
12	20240424	201800	5941852600	53700	53700	53700	53700	0
13	20240424	201700	5941852600	53700	53700	53700	53700	0
14	20240424	201600	5941852600	53700	53700	53700	53700	0
15	20240424	201500	5941852600	53700	53700	53700	53700	0
16	20240424	201400	5941852600	53700	53700	53700	53700	0
17	20240424	201300	5941852600	53700	53700	53700	53700	0
18	20240424	201200	5941852600	53700	53700	53700	53700	0
19	20240424	201100	5941852600	53700	53700	53700	53700	0
20	20240424	201000	5941852600	53700	53700	53700	53700	0
21	20240424	200900	5941852600	53700	53700	53700	53700	0
22	20240424	200800	5941852600	53700	53700	53700	53700	0
23	20240424	200700	5941852600	53700	53700	53700	53700	0
24	20240424	200600	5941852600	53700	53700	53700	53700	0
25	20240424	200500	5941852600	53700	53700	53700	53700	0
26	20240424	200400	5941852600	53700	53700	53700	53700	0
27	20240424	200300	5941852600	53700	53700	53700	53700	0
28	20240424	200200	5941852600	53700	53700	53700	53700	0
29	20240424	200100	5941852600	53700	53700	53700	53700	0
30	20240424	200000	5941852600	53700	53700	53700	53700	0
31	20240424	195900	5941852600	53700	53700	53700	53700	0
32	20240424	195800	5941852600	53700	53700	53700	53700	2068
33	20240424	195700	5941852600	53700	53700	53700	53700	0
34	20240424	195600	5941852600	53700	53700	53700	53700	0
35	20240424	195500	5941852600	53700	53700	53700	53700	0
36	20240424	195400	5941852600	53700	53700	53700	53700	0
37	20240424	195300	5941852600	53700	53700	53700	53700	0
38	20240424	195200	5941852600	53700	53700	53700	53700	0
39	20240424	195100	5941852600	53700	53700	53700	53700	0
40	20240424	195000	5941852600	53700	53700	53700	53700	0
41	20240424	194900	5941852600	53700	53700	53700	53700	0
42	20240424	194800	5941852600	53700	53700	53700	53700	0
43	20240424	194700	5941852600	53700	53700	53700	53700	0
44	20240424	194600	5941852600	53700	53700	53700	53700	0
45	20240424	194500	5941852600	53700	53700	53700	53700	0
46	20240424	194400	5941852600	53700	53700	53700	53700	0
47	20240424	194300	5941852600	53700	53700	53700	53700	0
48	20240424	194200	5941852600	53700	53700	53700	53700	0
49	20240424	194100	5941852600	53700	53700	53700	53700	0
50	20240424	194000	5941852600	53700	53700	53700	53700	0
51	20240424	193900	5941852600	53700	53700	53700	53700	0
52	20240424	193800	5941852600	53700	53700	53700	53700	0
53	20240424	193700	5941852600	53700	53700	53700	53700	0
54	20240424	193600	5941852600	53700	53700	53700	53700	0
55	20240424	193500	5941852600	53700	53700	53700	53700	0
56	20240424	193400	5941852600	53700	53700	53700	53700	0
57	20240424	193300	5941852600	53700	53700	53700	53700	0
58	20240424	193200	5941852600	53700	53700	53700	53700	0
59	20240424	193100	5941852600	53700	53700	53700	53700	0
60	20240424	193000	5941852600	53700	53700	53700	53700	0
61	20240424	192900	5941852600	53700	53700	53700	53700	0
62	20240424	192800	5941852600	53700	53700	53700	53700	2068
63	20240424	192700	5941852600	53700	53700	53700	53700	0
64	20240424	192600	5941852600	53700	53700	53700	53700	0
65	20240424	192500	5941852600	53700	53700	53700	53700	0
66	20240424	192400	5941852600	53700	53700	53700	53700	0
67	20240424	192300	5941852600	53700	53700	53700	53700	0
68	20240424	192200	5941852600	53700	53700	53700	53700	0
69	20240424	192100	5941852600	53700	53700	53700	53700	0
70	20240424	192000	5941852600	53700	53700	53700	53700	0
71	20240424	191900	5941852600	53700	53700	53700	53700	0
72	20240424	191800	5941852600	53700	53700	53700	53700	0
73	20240424	191700	5941852600	53700	53700	53700	53700	0
74	20240424	191600	5941852600	53700	53700	53700	53700	0
75	20240424	191500	5941852600	53700	53700	53700	53700	0
76	20240424	191400	5941852600	53700	53700	53700	53700	0
77	20240424	191300	5941852600	53700	53700	53700	53700	0
78	20240424	191200	5941852600	53700	53700	53700	53700	0
79	20240424	191100	5941852600	53700	53700	53700	53700	0
80	20240424	191000	5941852600	53700	53700	53700	53700	0
81	20240424	190900	5941852600	53700	53700	53700	53700	0
82	20240424	190800	5941852600	53700	53700	53700	53700	0
83	20240424	190700	5941852600	53700	53700	53700	53700	0
84	20240424	190600	5941852600	53700	53700	53700	53700	0
85	20240424	190500	5941852600	53700	53700	53700	53700	0
86	20240424	190400	5941852600	53700	53700	53700	53700	0
87	20240424	190300	5941852600	53700	53700	53700	53700	0
88	20240424	190200	5941852600	53700	53700	53700	53700	0
89	20240424	190100	5941852600	53700	53700	53700	53700	0
90	20240424	190000	5941852600	53700	53700	53700	53700	0
91	20240424	185900	5941852600	53700	53700	53700	53700	0
92	20240424	185800	5941852600	53700	53700	53700	53700	2068
93	20240424	185700	5941852600	53700	53700	53700	53700	0
94	20240424	185600	5941852600	53700	53700	53700	53700	0
95	20240424	185500	5941852600	53700	53700	53700	53700	0
96	20240424	185400	5941852600	53700	53700	53700	53700	0
97	20240424	185300	5941852600	53700	53700	53700	53700	0
98	20240424	185200	5941852600	53700	53700	53700	53700	0
99	20240424	185100	5941852600	53700	53700	53700	53700	0
100	20240424	185000	5941852600	53700	53700	53700	53700	0
101	20240424	184900	5941852600	53700	53700	53700	53700	0
102	20240424	184800	5941852600	53700	53700	53700	53700	0
103	20240424	184700	5941852600	53700	53700	53700	53700	0
104	20240424	184600	5941852600	53700	53700	53700	53700	0
105	20240424	184500	5941852600	53700	53700	53700	53700	0
106	20240424	184400	5941852600	53700	53700	53700	53700	0
107	20240424	184300	5941852600	53700	53700	53700	53700	0
108	20240424	184200	5941852600	53700	53700	53700	53700	0
109	20240424	184100	5941852600	53700	53700	53700	53700	0
110	20240424	184000	5941852600	53700	53700	53700	53700	0
111	20240424	183900	5941852600	53700	53700	53700	53700	0
112	20240424	183800	5941852600	53700	53700	53700	53700	0
113	20240424	183700	5941852600	53700	53700	53700	53700	0
114	20240424	183600	5941852600	53700	53700	53700	53700	0
115	20240424	183500	5941852600	53700	53700	53700	53700	0
116	20240424	183400	5941852600	53700	53700	53700	53700	0
117	20240424	183300	5941852600	53700	53700	53700	53700	0
118	20240424	183200	5941852600	53700	53700	53700	53700	0
119	20240424	183100	5941852600	53700	53700	53700	53700	0
120	20240424	183000	5941852600	53700	53700	53700	53700	0
121	20240424	182900	5941852600	53700	53700	53700	53700	0
122	20240424	182800	5941852600	53700	53700	53700	53700	2068
123	20240424	182700	5941852600	53700	53700	53700	53700	0
124	20240424	182600	5941852600	53700	53700	53700	53700	0
125	20240424	182500	5941852600	53700	53700	53700	53700	0
126	20240424	182400	5941852600	53700	53700	53700	53700	0
127	20240424	182300	5941852600	53700	53700	53700	53700	0
128	20240424	182200	5941852600	53700	53700	53700	53700	0
129	20240424	182100	5941852600	53700	53700	53700	53700	0
130	20240424	182000	5941852600	53700	53700	53700	53700	0
131	20240424	181900	5941852600	53700	53700	53700	53700	0
132	20240424	181800	5941852600	53700	53700	53700	53700	0
133	20240424	181700	5941852600	53700	53700	53700	53700	0
134	20240424	181600	5941852600	53700	53700	53700	53700	0
135	20240424	181500	5941852600	53700	53700	53700	53700	0
136	20240424	181400	5941852600	53700	53700	53700	53700	0
137	20240424	181300	5941852600	53700	53700	53700	53700	0
138	20240424	181200	5941852600	53700	53700	53700	53700	0
139	20240424	181100	5941852600	53700	53700	53700	53700	0
140	20240424	181000	5941852600	53700	53700	53700	53700	0
141	20240424	180900	5941852600	53700	53700	53700	53700	0
142	20240424	180800	5941852600	53700	53700	53700	53700	0
143	20240424	180700	5941852600	53700	53700	53700	53700	0
144	20240424	180600	5941852600	53700	53700	53700	53700	0
145	20240424	180500	5941852600	53700	53700	53700	53700	0
146	20240424	180400	5941852600	53700	53700	53700	53700	0
147	20240424	180300	5941852600	53700	53700	53700	53700	0
148	20240424	180200	5941852600	53700	53700	53700	53700	0
149	20240424	180100	5941852600	53700	53700	53700	53700	0
150	20240424	180000	5941852600	53700	53700	53700	53700	0
151	20240424	175900	5941852600	53700	53700	53700	53700	0
152	20240424	175800	5941852600	53700	53700	53700	53700	2068
153	20240424	175700	5941852600	53700	53700	53700	53700	0
154	20240424	175600	5941852600	53700	53700	53700	53700	0
155	20240424	175500	5941852600	53700	53700	53700	53700	0
156	20240424	175400	5941852600	53700	53700	53700	53700	0
157	20240424	175300	5941852600	53700	53700	53700	53700	0
158	20240424	175200	5941852600	53700	53700	53700	53700	0
159	20240424	175100	5941852600	53700	53700	53700	53700	0
160	20240424	175000	5941852600	53700	53700	53700	53700	0
161	20240424	174900	5941852600	53700	53700	53700	53700	0
162	20240424	174800	5941852600	53700	53700	53700	53700	0
163	20240424	174700	5941852600	53700	53700	53700	53700	0
164	20240424	174600	5941852600	53700	53700	53700	53700	0
165	20240424	174500	5941852600	53700	53700	53700	53700	0
166	20240424	174400	5941852600	53700	53700	53700	53700	0
167	20240424	174300	5941852600	53700	53700	53700	53700	0
168	20240424	174200	5941852600	53700	53700	53700	53700	0
169	20240424	174100	5941852600	53700	53700	53700	53700	0
170	20240424	174000	5941852600	53700	53700	53700	53700	0
171	20240424	173900	5941852600	53700	53700	53700	53700	0
172	20240424	173800	5941852600	53700	53700	53700	53700	0
173	20240424	173700	5941852600	53700	53700	53700	53700	0
174	20240424	173600	5941852600	53700	53700	53700	53700	0
175	20240424	173500	5941852600	53700	53700	53700	53700	0
176	20240424	173400	5941852600	53700	53700	53700	53700	0
177	20240424	173300	5941852600	53700	53700	53700	53700	0
178	20240424	173200	5941852600	53700	53700	53700	53700	0
179	20240424	173100	5941852600	53700	53700	53700	53700	0
180	20240424	173000	5941852600	53700	53700	53700	53700	0
181	20240424	172900	5941852600	53700	53700	53700	53700	0
182	20240424	172800	5941852600	53700	53700	53700	53700	2068
183	20240424	172700	5941852600	53700	53700	53700	53700	0
184	20240424	172600	5941852600	53700	53700	53700	53700	0
185	20240424	172500	5941852600	53700	53700	53700	53700	0
186	20240424	172400	5941852600	53700	53700	53700	53700	0
187	20240424	172300	5941852600	53700	53700	53700	53700	0
188	20240424	172200	5941852600	53700	53700	53700	53700	0
189	20240424	172100	5941852600	53700	53700	53700	53700	0
190	20240424	172000	5941852600	53700	53700	53700	53700	0
191	20240424	171900	5941852600	53700	53700	53700	53700	0
192	20240424	171800	5941852600	53700	53700	53700	53700	0
193	20240424	171700	5941852600	53700	53700	53700	53700	0
194	20240424	171600	5941852600	53700	53700	53700	53700	0
195	20240424	171500	5941852600	53700	53700	53700	53700	0
196	20240424	171400	5941852600	53700	53700	53700	53700	0
197	20240424	171300	5941852600	53700	53700	53700	53700	0
198	20240424	171200	5941852600	53700	53700	53700	53700	0
199	20240424	171100	5941852600	53700	53700	53700	53700	0
200	20240424	171000	5941852600	53700	53700	53700	53700	0
201	20240424	170900	5941852600	53700	53700	53700	53700	0
202	20240424	170800	5941852600	53700	53700	53700	53700	0
203	20240424	170700	5941852600	53700	53700	53700	53700	0
204	20240424	170600	5941852600	53700	53700	53700	53700	0
205	20240424	170500	5941852600	53700	53700	53700	53700	0
206	20240424	170400	5941852600	53700	53700	53700	53700	0
207	20240424	170300	5941852600	53700	53700	53700	53700	0
208	20240424	170200	5941852600	53700	53700	53700	53700	0
209	20240424	170100	5941852600	53700	53700	53700	53700	0
210	20240424	170000	5941852600	53700	53700	53700	53700	0
211	20240424	165900	5941852600	53700	53700	53700	53700	0
212	20240424	165800	5941852600	53700	53700	53700	53700	2068
213	20240424	165700	5941852600	53700	53700	53700	53700	0
214	20240424	165600	5941852600	53700	53700	53700	53700	0
215	20240424	165500	5941852600	53700	53700	53700	53700	0
216	20240424	165400	5941852600	53700	53700	53700	53700	0
217	20240424	165300	5941852600	53700	53700	53700	53700	0
218	20240424	165200	5941852600	53700	53700	53700	53700	0
219	20240424	165100	5941852600	53700	53700	53700	53700	0
220	20240424	165000	5941852600	53700	53700	53700	53700	0
221	20240424	164900	5941852600	53700	53700	53700	53700	0
222	20240424	164800	5941852600	53700	53700	53700	53700	0
223	20240424	164700	5941852600	53700	53700	53700	53700	0
224	20240424	164600	5941852600	53700	53700	53700	53700	0
225	20240424	164500	5941852600	53700	53700	53700	53700	0
226	20240424	164400	5941852600	53700	53700	53700	53700	0
227	20240424	164300	5941852600	53700	53700	53700	53700	0
228	20240424	164200	5941852600	53700	53700	53700	53700	0
229	20240424	164100	5941852600	53700	53700	53700	53700	0
230	20240424	164000	5941852600	53700	53700	53700	53700	0
231	20240424	163900	5941852600	53700	53700	53700	53700	0
232	20240424	163800	5941852600	53700	53700	53700	53700	0
233	20240424	163700	5941852600	53700	53700	53700	53700	0
234	20240424	163600	5941852600	53700	53700	53700	53700	0
235	20240424	163500	5941852600	53700	53700	53700	53700	0
236	20240424	163400	5941852600	53700	53700	53700	53700	0
237	20240424	163300	5941852600	53700	53700	53700	53700	0
238	20240424	163200	5941852600	53700	53700	53700	53700	0
239	20240424	163100	5941852600	53700	53700	53700	53700	0
240	20240424	163000	5941852600	53700	53700	53700	53700	0
241	20240424	162900	5941852600	53700	53700	53700	53700	0
242	20240424	162800	5941852600	53700	53700	53700	53700	2068
243	20240424	162700	5941852600	53700	53700	53700	53700	0
244	20240424	162600	5941852600	53700	53700	53700	53700	0
245	20240424	162500	5941852600	53700	53700	53700	53700	0
246	20240424	162400	5941852600	53700	53700	53700	53700	0
247	20240424	162300	5941852600	53700	53700	53700	53700	0
248	20240424	162200	5941852600	53700	53700	53700	53700	0
249	20240424	162100	5941852600	53700	53700	53700	53700	0
250	20240424	162000	5941852600	53700	53700	53700	53700	0
251	20240424	161900	5941852600	53700	53700	53700	53700	0
252	20240424	161800	5941852600	53700	53700	53700	53700	0
253	20240424	161700	5941852600	53700	53700	53700	53700	0
254	20240424	161600	5941852600	53700	53700	53700	53700	0
255	20240424	161500	5941852600	53700	53700	53700	53700	0
256	20240424	161400	5941852600	53700	53700	53700	53700	0
257	20240424	161300	5941852600	53700	53700	53700	53700	0
258	20240424	161200	5941852600	53700	53700	53700	53700	0
259	20240424	161100	5941852600	53700	53700	53700	53700	0
260	20240424	161000	5941852600	53700	53700	53700	53700	0
261	20240424	160900	5941852600	53700	53700	53700	53700	0
262	20240424	160800	5941852600	53700	53700	53700	53700	0
263	20240424	160700	5941852600	53700	53700	53700	53700	0
264	20240424	160600	5941852600	53700	53700	53700	53700	0
265	20240424	160500	5941852600	53700	53700	53700	53700	0
266	20240424	160400	5941852600	53700	53700	53700	53700	0
267	20240424	160300	5941852600	53700	53700	53700	53700	0
268	20240424	160200	5941852600	53700	53700	53700	53700	0
269	20240424	160100	5941852600	53700	53700	53700	53700	0
270	20240424	160000	5941852600	53700	53700	53700	53700	0
271	20240424	155900	5941852600	53700	53700	53700	53700	0
272	20240424	155800	5941852600	53700	53700	53700	53700	2068
273	20240424	155700	5941852600	53700	53700	53700	53700	0
274	20240424	155600	5941852600	53700	53700	53700	53700	0
275	20240424	155500	5941852600	53700	53700	53700	53700	0
276	20240424	155400	5941852600	53700	53700	53700	53700	0
277	20240424	155300	5941852600	53700	53700	53700	53700	0
278	20240424	155200	5941852600	53700	53700	53700	53700	0
279	20240424	155100	5941852600	53700	53700	53700	53700	0
280	20240424	155000	5941852600	53700	53700	53700	53700	0
281	20240424	154900	5941852600	53700	53700	53700	53700	0
282	20240424	154800	5941852600	53700	53700	53700	53700	0
283	20240424	154700	5941852600	53700	53700	53700	53700	0
284	20240424	154600	5941852600	53700	53700	53700	53700	0
285	20240424	154500	5941852600	53700	53700	53700	53700	0
286	20240424	154400	5941852600	53700	53700	53700	53700	0
287	20240424	154300	5941852600	53700	53700	53700	53700	0
288	20240424	154200	5941852600	53700	53700	53700	53700	0
289	20240424	154100	5941852600	53700	53700	53700	53700	0
290	20240424	154000	5941852600	53700	53700	53700	53700	0
291	20240424	153900	5941852600	53700	53700	53700	53700	0
292	20240424	153800	5941852600	53700	53700	53700	53700	0
293	20240424	153700	5941852600	53700	53700	53700	53700	0
294	20240424	153600	5941852600	53700	53700	53700	53700	0
295	20240424	153500	5941852600	53700	53700	53700	53700	0
296	20240424	153400	5941852600	53700	53700	53700	53700	0
297	20240424	153300	5941852600	53700	53700	53700	53700	0
298	20240424	153200	5941852600	53700	53700	53700	53700	0
299	20240424	153100	5941852600	53700	53700	53700	53700	0
300	20240424	153000	5941852600	53700	53700	53700	53700	2068
301	20240424	152900	5830801000	53800	53800	53800	53800	0
302	20240424	152800	5830801000	53800	53800	53800	53800	0
303	20240424	152700	5830801000	53800	53800	53800	53800	0
304	20240424	152600	5830801000	53800	53800	53800	53800	0
305	20240424	152500	5830801000	53800	53800	53800	53800	0
306	20240424	152400	5830801000	53800	53800	53800	53800	0
307	20240424	152300	5830801000	53800	53800	53800	53800	0
308	20240424	152200	5830801000	53800	53800	53800	53800	0
309	20240424	152100	5830801000	53800	53800	53800	53800	0
310	20240424	152000	5830801000	53800	53800	53800	53800	0
311	20240424	151900	5830801000	53800	53700	53800	53700	285
312	20240424	151800	5815489400	53700	53800	53800	53700	28
313	20240424	151700	5813984200	53800	53700	53800	53700	111
314	20240424	151600	5808012500	53700	53700	53700	53700	35
315	20240424	151500	5806133000	53700	53800	53800	53700	154
316	20240424	151400	5797852300	53800	53800	53800	53700	304
317	20240424	151300	5781499300	53900	53800	53900	53800	329
318	20240424	151200	5763797900	53800	53900	53900	53800	95
319	20240424	151100	5758681300	53900	53900	53900	53800	133
320	20240424	151000	5751516400	53900	53800	53900	53800	178
321	20240424	150900	5741924800	53800	53800	53900	53800	261
322	20240424	150800	5727882800	53800	53800	53900	53800	385
323	20240424	150700	5707142700	53800	53900	53900	53800	397
324	20240424	150600	5685769600	53800	53800	53900	53800	109
325	20240424	150500	5679897400	53800	53700	53900	53700	357
326	20240424	150400	5660690500	53700	53700	53800	53700	45
327	20240424	150300	5658273600	53800	53700	53800	53700	132
328	20240424	150200	5651181000	53700	53700	53700	53700	20
329	20240424	150100	5650107000	53700	53800	53800	53700	872
330	20240424	150000	5603198200	53900	53800	53900	53800	184
331	20240424	145900	5593296600	53700	53700	53800	53700	51
332	20240424	145800	5590555700	53700	53800	53900	53700	48
333	20240424	145700	5587974000	53800	53800	53900	53800	49
334	20240424	145600	5585337000	53800	53800	53900	53700	196
335	20240424	145500	5574795800	53800	53700	53800	53700	616
336	20240424	145400	5541655500	53700	53800	53800	53700	24
337	20240424	145300	5540366500	53800	53700	53800	53700	22
338	20240424	145200	5539185000	53700	53700	53800	53700	21
339	20240424	145100	5538057100	53700	53700	53800	53700	27
340	20240424	145000	5536607100	53700	53600	53700	53600	681
341	20240424	144900	5500039400	53600	53600	53700	53600	19
342	20240424	144800	5499020700	53600	53600	53700	53600	185
343	20240424	144700	5489089700	53600	53600	53600	53600	435
344	20240424	144600	5465773700	53700	53600	53700	53600	150
345	20240424	144500	5457727400	53700	53600	53700	53600	117
346	20240424	144400	5451455400	53700	53600	53700	53600	36
347	20240424	144300	5449524900	53600	53600	53600	53600	310
348	20240424	144200	5432908900	53700	53600	53700	53600	49
349	20240424	144100	5430282300	53600	53600	53700	53600	37
350	20240424	144000	5428298200	53600	53600	53700	53600	130
351	20240424	143900	5421320400	53600	53700	53700	53600	73
352	20240424	143800	5417407300	53700	53700	53700	53700	29
353	20240424	143700	5415850000	53700	53700	53800	53700	175
354	20240424	143600	5406452200	53700	53700	53800	53700	631
355	20240424	143500	5372564300	53700	53700	53800	53700	106
356	20240424	143400	5366871900	53700	53800	53800	53700	55
357	20240424	143300	5363915500	53800	53700	53800	53700	16
358	20240424	143200	5363055600	53700	53700	53700	53700	197
359	20240424	143100	5352476700	53700	53800	53800	53700	556
360	20240424	143000	5322589900	53800	53900	53900	53800	124
361	20240424	142900	5315915300	53900	53800	53900	53800	119
362	20240424	142800	5309508600	53800	53800	53900	53800	59
363	20240424	142700	5306330300	53800	53800	53900	53800	441
364	20240424	142600	5282604100	53900	53900	53900	53800	105
365	20240424	142500	5276949100	53900	53800	53900	53800	49
366	20240424	142400	5274310100	53800	53900	53900	53800	193
367	20240424	142300	5263922500	53800	53800	53900	53800	51
368	20240424	142200	5261177000	53900	53900	54000	53800	1035
369	20240424	142100	5205396000	53900	53900	54000	53900	25
370	20240424	142000	5204048300	53900	54000	54000	53900	76
371	20240424	141900	5199945200	54000	54000	54000	53900	21
372	20240424	141800	5198812300	54000	54000	54000	53900	55
373	20240424	141700	5195843300	53900	54000	54000	53900	44
374	20240424	141600	5193467500	53900	53900	54000	53900	33
375	20240424	141500	5191687000	53900	53900	54000	53900	52
376	20240424	141400	5188880100	54000	54000	54000	54000	6
377	20240424	141300	5188556100	53900	54000	54000	53900	341
378	20240424	141200	5170172200	53900	54000	54000	53900	19
379	20240424	141100	5169146500	54000	53900	54000	53900	42
380	20240424	141000	5166878600	54000	54000	54000	53900	8
381	20240424	140900	5166446800	54000	53900	54000	53900	84
382	20240424	140800	5161910900	54000	53900	54000	53900	194
383	20240424	140700	5151435300	53900	53900	54000	53900	1118
384	20240424	140600	5091074800	53900	53800	53900	53800	111
385	20240424	140500	5085092100	53900	53900	53900	53900	18
386	20240424	140400	5084121900	53900	53900	54000	53900	90
387	20240424	140300	5079267100	54000	53900	54000	53900	154
388	20240424	140200	5070966100	54000	54000	54000	54000	45
389	20240424	140100	5068536100	53900	53900	54000	53900	888
390	20240424	140000	5020672500	53900	53900	53900	53900	40
391	20240424	135900	5018516500	53900	53900	53900	53800	5
392	20240424	135800	5018247100	53900	53900	53900	53800	84
393	20240424	135700	5013720400	53900	53900	53900	53800	21
394	20240424	135600	5012588600	53900	53800	53900	53800	52
395	20240424	135500	5009786600	53800	53900	53900	53800	148
396	20240424	135400	5001820000	53900	53900	53900	53900	18
397	20240424	135300	5000849800	53900	53800	53900	53800	44
398	20240424	135200	4998478300	53900	53900	53900	53900	12
399	20240424	135100	4997831500	53900	53900	53900	53900	60
400	20240424	135000	4994597500	53900	53900	53900	53800	5
401	20240424	134900	4994328100	53900	53900	53900	53900	52
402	20240424	134800	4991525300	53800	53900	53900	53800	124
403	20240424	134700	4984841800	53800	53700	53900	53700	1050
404	20240424	134600	4928301000	53700	53800	53800	53700	102
405	20240424	134500	4922823400	53700	53700	53800	53700	103
406	20240424	134400	4917288500	53700	53900	53900	53700	248
407	20240424	134300	4903950600	53900	53900	53900	53800	74
408	20240424	134200	4899962100	53900	53800	53900	53800	41
409	20240424	134100	4897752300	53800	53900	53900	53800	2
410	20240424	134000	4897644600	53900	53800	53900	53800	75
411	20240424	133900	4893604300	53800	53800	53800	53800	682
412	20240424	133800	4856912700	53900	53800	53900	53800	101
413	20240424	133700	4851473800	53800	53800	53800	53800	1
414	20240424	133600	4851420000	53900	53900	53900	53900	278
415	20240424	133500	4836435800	53900	53800	53900	53800	34
416	20240424	133400	4834603300	53900	53800	53900	53800	661
417	20240424	133300	4799037400	53800	53800	53800	53700	41
418	20240424	133200	4796831700	53800	53800	53800	53800	41
419	20240424	133100	4794625900	53800	53800	53800	53800	40
420	20240424	133000	4792473900	53700	53800	53800	53700	239
421	20240424	132900	4779615800	53700	53800	53800	53700	138
422	20240424	132800	4772196100	53700	53700	53700	53700	1
423	20240424	132700	4772142400	53700	53800	53800	53700	50
424	20240424	132600	4769453300	53700	53700	53700	53700	17
425	20240424	132500	4768540400	53700	53800	53800	53700	55
426	20240424	132400	4765582900	53700	53700	53800	53700	121
427	20240424	132300	4759075300	53800	53700	53800	53600	157
428	20240424	132200	4750645700	53700	53800	53800	53700	341
429	20240424	132100	4732301800	53900	53900	53900	53900	41
430	20240424	132000	4730091900	53900	53900	53900	53900	38
431	20240424	131900	4728043700	53800	53900	53900	53800	444
432	20240424	131800	4704112200	53900	53900	53900	53900	289
433	20240424	131700	4688535100	53900	53800	53900	53800	3
434	20240424	131600	4688373500	53900	53900	53900	53900	62
435	20240424	131500	4685031700	53900	53800	53900	53800	151
436	20240424	131400	4676907700	53800	53800	53800	53800	38
437	20240424	131300	4674863300	53800	53700	53800	53600	159
438	20240424	131200	4666324800	53800	53800	53800	53800	61
439	20240424	131100	4663043000	53800	53800	53800	53800	103
440	20240424	131000	4657501600	53900	54000	54000	53900	72
441	20240424	130900	4653620600	53800	53900	53900	53800	303
442	20240424	130800	4637291800	53900	53700	53900	53700	535
443	20240424	130700	4608552700	53700	53700	53700	53600	79
444	20240424	130600	4604311300	53600	53600	53700	53600	13
445	20240424	130500	4603614300	53700	53600	53700	53600	68
446	20240424	130400	4599964200	53600	53600	53700	53600	72
447	20240424	130300	4596104800	53600	53700	53700	53600	59
448	20240424	130200	4592938000	53700	53600	53700	53600	58
449	20240424	130100	4589829000	53600	53700	53700	53600	47
450	20240424	130000	4587306000	53500	53700	53700	53500	780
451	20240424	125900	4545474900	53700	53800	53800	53700	44
452	20240424	125800	4543108300	53800	53800	53800	53700	754
453	20240424	125700	4502550600	53800	53900	53900	53800	572
454	20240424	125600	4471738500	54000	54000	54000	54000	54
455	20240424	125500	4468822500	53900	54000	54000	53900	29
456	20240424	125400	4467259100	54000	53900	54000	53900	220
457	20240424	125300	4455394100	53800	53900	53900	53800	20
458	20240424	125200	4454316200	53900	53900	53900	53900	38
459	20240424	125100	4452268000	53800	53900	53900	53800	4
460	20240424	125000	4452052500	53800	53900	53900	53800	78
461	20240424	124900	4447852200	54000	54000	54000	53800	1347
462	20240424	124800	4375239500	54100	54100	54100	54100	38
463	20240424	124700	4373183700	54100	54000	54100	54000	3
464	20240424	124600	4373021500	54000	54000	54100	53900	526
465	20240424	124500	4344614700	54000	53900	54000	53900	49
466	20240424	124400	4341969600	53900	53900	53900	53900	30
467	20240424	124300	4340352600	53900	54000	54000	53900	48
468	20240424	124200	4337761400	53900	53900	54000	53900	35
469	20240424	124100	4335872500	54000	53900	54000	53900	49
470	20240424	124000	4333227400	53900	53900	53900	53900	1
471	20240424	123900	4333173500	54000	54000	54000	53900	50
472	20240424	123800	4330474400	54000	54100	54100	54000	249
473	20240424	123700	4317028200	53900	53900	53900	53900	0
474	20240424	123600	4317028200	53900	54100	54100	53900	49
475	20240424	123500	4314386300	54000	54100	54100	53900	86
476	20240424	123400	4309744600	54100	54100	54100	53900	319
477	20240424	123300	4292491800	54000	54000	54000	54000	1
478	20240424	123200	4292437800	54000	54000	54000	54000	411
479	20240424	123100	4270243800	53900	54000	54000	53900	4
480	20240424	123000	4270028000	54000	53900	54000	53900	43
481	20240424	122900	4267710100	53900	53900	53900	53900	1
482	20240424	122800	4267656200	54000	53900	54000	53900	70
483	20240424	122700	4263877600	53900	53900	53900	53900	57
484	20240424	122600	4260805300	54000	54000	54000	54000	42
485	20240424	122500	4258537300	53900	54000	54000	53900	21
486	20240424	122400	4257403800	53900	53900	53900	53900	45
487	20240424	122300	4254978300	53900	53900	53900	53900	0
488	20240424	122200	4254978300	53900	53900	53900	53800	118
489	20240424	122100	4248624100	53900	54100	54100	53900	133
490	20240424	122000	4241450500	54000	54000	54000	54000	10
491	20240424	121900	4240910500	54100	54100	54100	54100	41
492	20240424	121800	4238692400	54100	54000	54100	54000	4
493	20240424	121700	4238476300	54000	54000	54000	54000	81
494	20240424	121600	4234102300	54000	53900	54000	53900	64
495	20240424	121500	4230648300	54000	54000	54000	54000	41
496	20240424	121400	4228434300	54000	54000	54000	54000	6
497	20240424	121300	4228110300	54000	54000	54000	53900	64
498	20240424	121200	4224654400	53900	53900	53900	53900	93
499	20240424	121100	4219641700	54000	53900	54000	53900	116
500	20240424	121000	4213384700	54000	54000	54000	54000	38
501	20240424	120900	4211332700	54000	54000	54100	54000	38
502	20240424	120800	4209280500	54100	54100	54100	54100	38
503	20240424	120700	4207224700	54000	54000	54100	54000	12
504	20240424	120600	4206576500	54000	54100	54100	54000	40
505	20240424	120500	4204414600	54100	54000	54100	53900	39
506	20240424	120400	4202312000	54000	54100	54100	54000	104
507	20240424	120300	4196690700	54100	54000	54100	54000	36
508	20240424	120200	4194746500	54000	54000	54000	54000	65
509	20240424	120100	4191236500	53900	53900	53900	53900	15
510	20240424	120000	4190428000	54000	54000	54000	53900	41
511	20240424	115900	4188214100	54000	54000	54000	54000	1
512	20240424	115800	4188160100	53800	54000	54000	53800	45
513	20240424	115700	4185735000	54000	53900	54000	53900	90
514	20240424	115600	4180880200	54000	54000	54000	54000	2
515	20240424	115500	4180772200	54000	53800	54000	53800	229
516	20240424	115400	4168408600	54100	54100	54100	53900	491
517	20240424	115300	4141935500	54100	54100	54100	54100	38
518	20240424	115200	4139879700	54100	54000	54100	54000	140
519	20240424	115100	4132310100	53900	54200	54200	53900	856
520	20240424	115000	4086041500	54200	54200	54200	54200	16
521	20240424	114900	4085174300	54200	54100	54200	54100	39
522	20240424	114800	4083060600	54200	54200	54200	54200	54
523	20240424	114700	4080133800	54200	54200	54200	54100	22
524	20240424	114600	4078941500	54200	54200	54200	54200	160
525	20240424	114500	4070269500	54200	54300	54300	54200	19
526	20240424	114400	4069239500	54200	54200	54200	54200	54
527	20240424	114300	4066312700	54200	54100	54200	54100	268
528	20240424	114200	4051787200	54200	54200	54200	54200	38
529	20240424	114100	4049727600	54100	54200	54200	54100	155
530	20240424	114000	4041327600	54100	54200	54200	54100	52
531	20240424	113900	4038509400	54200	54100	54200	54100	12
532	20240424	113800	4037859900	54100	54100	54100	54000	54
533	20240424	113700	4034938600	54100	54100	54100	54100	31
534	20240424	113600	4033261500	54100	54100	54100	54000	50
535	20240424	113500	4030556600	54100	54100	54200	54100	89
536	20240424	113400	4025739200	54000	54000	54000	54000	1
537	20240424	113300	4025685200	54100	54100	54100	54100	74
538	20240424	113200	4021681800	54000	54100	54100	54000	94
539	20240424	113100	4016601500	54200	54200	54200	54100	72
540	20240424	113000	4012702900	54200	54100	54200	54100	29
541	20240424	112900	4011132500	54100	54100	54100	53900	66
542	20240424	112800	4007568200	54100	54100	54100	54100	11
543	20240424	112700	4006973100	54100	54000	54100	53800	111
544	20240424	112600	4000975500	54000	54000	54000	54000	32
545	20240424	112500	3999247500	53900	54200	54200	53900	257
546	20240424	112400	3985391800	54200	54100	54200	54100	15
547	20240424	112300	3984579900	54000	54000	54100	54000	65
548	20240424	112200	3981069800	53900	53600	53900	53600	517
549	20240424	112100	3953280800	53600	53500	53600	53500	90
550	20240424	112000	3948463700	53500	53500	53600	53500	117
551	20240424	111900	3942199000	53500	53600	53700	53500	57
552	20240424	111800	3939144200	53600	53600	53700	53600	197
553	20240424	111700	3928578300	53600	53600	53600	53600	110
554	20240424	111600	3922682300	53600	53600	53800	53600	157
555	20240424	111500	3914260100	53700	53600	53800	53600	79
556	20240424	111400	3910019800	53700	53600	53800	53600	167
557	20240424	111300	3901057100	53600	53800	53800	53600	206
558	20240424	111200	3889992400	53700	53700	53800	53700	154
559	20240424	111100	3881722400	53600	53700	53700	53600	188
560	20240424	111000	3871631700	53700	53700	53800	53700	98
561	20240424	110900	3866367800	53700	53600	53800	53600	99
562	20240424	110800	3861049300	53600	53600	53700	53600	135
563	20240424	110700	3853811600	53600	53700	53700	53600	151
564	20240424	110600	3845712900	53600	53600	53700	53500	132
565	20240424	110500	3838644900	53600	53600	53700	53600	169
566	20240424	110400	3829579400	53600	53600	53700	53600	158
567	20240424	110300	3821108100	53600	53600	53700	53600	170
568	20240424	110200	3811992000	53600	53700	53700	53600	138
569	20240424	110100	3804593700	53700	53700	53800	53600	244
570	20240424	110000	3791491700	53700	53700	53800	53700	103
571	20240424	105900	3785954500	53700	53700	53800	53700	140
572	20240424	105800	3778434200	53700	53800	53800	53700	59
573	20240424	105700	3775261500	53700	53800	53900	53700	235
574	20240424	105600	3762615800	53800	53800	53900	53800	88
575	20240424	105500	3757877100	53800	54000	54000	53800	152
576	20240424	105400	3749681500	53900	53900	53900	53800	125
577	20240424	105300	3742951400	54000	53800	54100	53800	330
578	20240424	105200	3725146200	53900	53900	53900	53800	84
579	20240424	105100	3720622300	53800	53800	53900	53700	140
580	20240424	105000	3713089400	53800	53800	54600	53700	1343
581	20240424	104900	3640288200	53800	53700	54400	53700	1018
582	20240424	104800	3585246400	53600	53500	53700	53500	241
583	20240424	104700	3572333300	53600	53600	53700	53500	125
584	20240424	104600	3565628900	53600	53700	53700	53600	128
585	20240424	104500	3558764800	53600	53600	53700	53600	173
586	20240424	104400	3549487600	53600	53700	53800	53600	126
587	20240424	104300	3542731000	53600	53700	53700	53600	281
588	20240424	104200	3527651900	53600	53600	53700	53600	221
589	20240424	104100	3515805100	53500	53700	53700	53500	622
590	20240424	104000	3482430700	53700	53700	53800	53700	134
591	20240424	103900	3475234100	53700	53600	54300	53600	916
592	20240424	103800	3425836100	53600	53600	53700	53500	310
593	20240424	103700	3409223800	53500	53500	53700	53500	52
594	20240424	103600	3406439700	53500	53500	53700	53500	196
595	20240424	103500	3395947300	53500	53600	53600	53500	56
596	20240424	103400	3392949100	53500	53500	53700	53500	376
597	20240424	103300	3372796600	53500	53500	53600	53500	247
598	20240424	103200	3359574200	53500	53700	53700	53500	196
599	20240424	103100	3349075100	53600	53600	53800	53600	227
600	20240424	103000	3336903600	53600	53700	53800	53600	236
601	20240424	102900	3324237100	53700	53500	53800	53500	251
602	20240424	102800	3310764900	53600	53600	53800	53600	590
603	20240424	102700	3279134700	53600	53900	53900	53600	384
604	20240424	102600	3258487600	53800	53800	53900	53800	157
605	20240424	102500	3250040300	53800	53900	53900	53800	246
606	20240424	102400	3236787800	53900	54000	54100	53900	417
607	20240424	102300	3214271400	54000	54100	54200	54000	268
608	20240424	102200	3199777100	54000	54200	54200	54000	393
609	20240424	102100	3178528600	54100	54100	54200	54100	198
610	20240424	102000	3167809500	54100	54300	54300	54100	89
611	20240424	101900	3162988000	54300	54300	54300	54100	639
612	20240424	101800	3128313300	54200	54200	54300	54200	28
613	20240424	101700	3126794700	54300	54200	54300	54100	96
614	20240424	101600	3121591500	54200	54200	54300	54200	48
615	20240424	101500	3118987400	54200	54400	54400	54200	501
616	20240424	101400	3091806000	54300	54200	54400	54100	491
617	20240424	101300	3065160600	54200	54300	54300	54200	245
618	20240424	101200	3051875500	54300	54200	54300	54100	323
619	20240424	101100	3034367200	54200	54200	54200	54100	602
620	20240424	101000	3001747900	54200	54400	54400	54200	99
621	20240424	100900	2996372300	54400	54400	54400	54200	190
622	20240424	100800	2986045300	54400	54300	54500	54300	186
623	20240424	100700	2975926000	54300	54400	54400	54300	144
624	20240424	100600	2968101400	54400	54200	54400	54200	570
625	20240424	100500	2937121300	54300	54200	54300	54200	124
626	20240424	100400	2930391800	54300	54200	54300	54200	196
627	20240424	100300	2919759400	54200	54200	54300	54200	113
628	20240424	100200	2913626700	54200	54200	54300	54200	204
629	20240424	100100	2902569700	54100	54200	54300	54100	165
630	20240424	100000	2893628300	54100	54200	54300	54100	104
631	20240424	095900	2887991700	54200	54300	54300	54200	749
632	20240424	095800	2847391100	54200	54200	54300	54200	98
633	20240424	095700	2842072900	54200	54200	54200	54100	184
634	20240424	095600	2832102200	54200	54300	54300	54200	323
635	20240424	095500	2814593000	54300	54200	54300	54200	167
636	20240424	095400	2805535300	54300	54300	54300	54300	62
637	20240424	095300	2802168700	54300	54300	54300	54200	145
638	20240424	095200	2794297700	54300	54300	54300	54200	166
639	20240424	095100	2785288100	54300	54400	54400	54300	231
640	20240424	095000	2772741500	54400	54400	54400	54300	147
641	20240424	094900	2764748300	54400	54300	54500	54300	173
642	20240424	094800	2755334100	54200	54100	54200	54100	778
643	20240424	094700	2713209400	54100	54000	54100	53900	415
644	20240424	094600	2690798500	53900	53900	54000	53900	198
645	20240424	094500	2680115100	53900	53900	54000	53800	1262
646	20240424	094400	2612090300	54000	53900	54000	53900	219
647	20240424	094300	2600279400	53900	54100	54100	53900	366
648	20240424	094200	2580516100	54100	54000	54100	53900	541
649	20240424	094100	2551299300	54000	54000	54000	53900	15
650	20240424	094000	2550489600	54000	54100	54100	53900	253
651	20240424	093900	2536832700	54100	54100	54100	54000	1579
652	20240424	093800	2451487300	54100	54200	54200	54100	631
653	20240424	093700	2417339900	54100	54500	54500	54100	827
654	20240424	093600	2372493200	54400	54500	54600	54300	2053
655	20240424	093500	2260654700	54400	54200	54500	54200	2212
656	20240424	093400	2140459900	54200	54100	54300	54100	1535
657	20240424	093300	2057272700	54100	54100	54200	54100	828
658	20240424	093200	2012460400	54200	54100	54200	54100	270
659	20240424	093100	1997845100	54200	54200	54200	54100	305
660	20240424	093000	1981325100	54200	54100	54200	54100	182
661	20240424	092900	1971476100	54200	54200	54200	54100	247
662	20240424	092800	1958106000	54200	54100	54200	54000	688
663	20240424	092700	1920885800	54100	54000	54100	54000	128
664	20240424	092600	1913962100	54100	54000	54100	53900	379
665	20240424	092500	1893504100	54100	54000	54100	54000	645
666	20240424	092400	1858669200	54000	54000	54100	53900	1352
667	20240424	092300	1785660200	53900	53800	53900	53800	431
668	20240424	092200	1762440200	53700	53600	53700	53600	348
669	20240424	092100	1743753700	53700	53600	53700	53600	19
670	20240424	092000	1742734700	53700	53600	53700	53500	691
671	20240424	091900	1705690700	53600	53700	53800	53600	321
672	20240424	091800	1688462600	53700	53600	53700	53600	173
673	20240424	091700	1679184300	53700	53800	53900	53600	247
674	20240424	091600	1665910900	53700	53900	53900	53700	1110
675	20240424	091500	1606284500	53800	53800	54000	53800	1037
676	20240424	091400	1550363500	53800	53700	53800	53700	350
677	20240424	091300	1531566200	53800	53900	53900	53600	1417
678	20240424	091200	1455299200	54000	54100	54200	53900	835
679	20240424	091100	1410199400	54100	54000	54200	54000	791
680	20240424	091000	1367433600	54000	54000	54100	53900	1466
681	20240424	090900	1288276000	54000	54000	54000	53800	1519
682	20240424	090800	1206344400	53900	53900	54000	53900	907
683	20240424	090700	1157380400	54000	53600	54000	53600	4728
684	20240424	090600	903171100	53700	53600	53700	53500	1009
685	20240424	090500	849096500	53600	53600	53700	53500	715
686	20240424	090400	810771300	53600	53400	53700	53400	1908
687	20240424	090300	708595700	53400	53500	53500	53300	999
688	20240424	090200	655274500	53400	53200	53400	53000	2136
689	20240424	090100	541363900	53200	53500	53500	53000	1902
690	20240424	090000	440112900	53300	52900	53400	52800	8309