KissMeData/012510/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185800	11982159300	53200	53200	53200	53200	6044
3	20240424	185700	11982159300	53200	53200	53200	53200	0
4	20240424	185600	11982159300	53200	53200	53200	53200	0
5	20240424	185500	11982159300	53200	53200	53200	53200	0
6	20240424	185400	11982159300	53200	53200	53200	53200	0
7	20240424	185300	11982159300	53200	53200	53200	53200	0
8	20240424	185200	11982159300	53200	53200	53200	53200	0
9	20240424	185100	11982159300	53200	53200	53200	53200	0
10	20240424	185000	11982159300	53200	53200	53200	53200	0
11	20240424	184900	11982159300	53200	53200	53200	53200	0
12	20240424	184800	11982159300	53200	53200	53200	53200	0
13	20240424	184700	11982159300	53200	53200	53200	53200	0
14	20240424	184600	11982159300	53200	53200	53200	53200	0
15	20240424	184500	11982159300	53200	53200	53200	53200	0
16	20240424	184400	11982159300	53200	53200	53200	53200	0
17	20240424	184300	11982159300	53200	53200	53200	53200	0
18	20240424	184200	11982159300	53200	53200	53200	53200	0
19	20240424	184100	11982159300	53200	53200	53200	53200	0
20	20240424	184000	11982159300	53200	53200	53200	53200	0
21	20240424	183900	11982159300	53200	53200	53200	53200	0
22	20240424	183800	11982159300	53200	53200	53200	53200	0
23	20240424	183700	11982159300	53200	53200	53200	53200	0
24	20240424	183600	11982159300	53200	53200	53200	53200	0
25	20240424	183500	11982159300	53200	53200	53200	53200	0
26	20240424	183400	11982159300	53200	53200	53200	53200	0
27	20240424	183300	11982159300	53200	53200	53200	53200	0
28	20240424	183200	11982159300	53200	53200	53200	53200	0
29	20240424	183100	11982159300	53200	53200	53200	53200	0
30	20240424	183000	11982159300	53200	53200	53200	53200	0
31	20240424	182900	11982159300	53200	53200	53200	53200	0
32	20240424	182800	11982159300	53200	53200	53200	53200	6044
33	20240424	182700	11982159300	53200	53200	53200	53200	0
34	20240424	182600	11982159300	53200	53200	53200	53200	0
35	20240424	182500	11982159300	53200	53200	53200	53200	0
36	20240424	182400	11982159300	53200	53200	53200	53200	0
37	20240424	182300	11982159300	53200	53200	53200	53200	0
38	20240424	182200	11982159300	53200	53200	53200	53200	0
39	20240424	182100	11982159300	53200	53200	53200	53200	0
40	20240424	182000	11982159300	53200	53200	53200	53200	0
41	20240424	181900	11982159300	53200	53200	53200	53200	0
42	20240424	181800	11982159300	53200	53200	53200	53200	0
43	20240424	181700	11982159300	53200	53200	53200	53200	0
44	20240424	181600	11982159300	53200	53200	53200	53200	0
45	20240424	181500	11982159300	53200	53200	53200	53200	0
46	20240424	181400	11982159300	53200	53200	53200	53200	0
47	20240424	181300	11982159300	53200	53200	53200	53200	0
48	20240424	181200	11982159300	53200	53200	53200	53200	0
49	20240424	181100	11982159300	53200	53200	53200	53200	0
50	20240424	181000	11982159300	53200	53200	53200	53200	0
51	20240424	180900	11982159300	53200	53200	53200	53200	0
52	20240424	180800	11982159300	53200	53200	53200	53200	0
53	20240424	180700	11982159300	53200	53200	53200	53200	0
54	20240424	180600	11982159300	53200	53200	53200	53200	0
55	20240424	180500	11982159300	53200	53200	53200	53200	0
56	20240424	180400	11982159300	53200	53200	53200	53200	0
57	20240424	180300	11982159300	53200	53200	53200	53200	0
58	20240424	180200	11982159300	53200	53200	53200	53200	0
59	20240424	180100	11982159300	53200	53200	53200	53200	0
60	20240424	180000	11982159300	53200	53200	53200	53200	0
61	20240424	175900	11982159300	53200	53200	53200	53200	0
62	20240424	175800	11982159300	53200	53200	53200	53200	6044
63	20240424	175700	11982159300	53200	53200	53200	53200	0
64	20240424	175600	11982159300	53200	53200	53200	53200	0
65	20240424	175500	11982159300	53200	53200	53200	53200	0
66	20240424	175400	11982159300	53200	53200	53200	53200	0
67	20240424	175300	11982159300	53200	53200	53200	53200	0
68	20240424	175200	11982159300	53200	53200	53200	53200	0
69	20240424	175100	11982159300	53200	53200	53200	53200	0
70	20240424	175000	11982159300	53200	53200	53200	53200	0
71	20240424	174900	11982159300	53200	53200	53200	53200	0
72	20240424	174800	11982159300	53200	53200	53200	53200	0
73	20240424	174700	11982159300	53200	53200	53200	53200	0
74	20240424	174600	11982159300	53200	53200	53200	53200	0
75	20240424	174500	11982159300	53200	53200	53200	53200	0
76	20240424	174400	11982159300	53200	53200	53200	53200	0
77	20240424	174300	11982159300	53200	53200	53200	53200	0
78	20240424	174200	11982159300	53200	53200	53200	53200	0
79	20240424	174100	11982159300	53200	53200	53200	53200	0
80	20240424	174000	11982159300	53200	53200	53200	53200	0
81	20240424	173900	11982159300	53200	53200	53200	53200	0
82	20240424	173800	11982159300	53200	53200	53200	53200	0
83	20240424	173700	11982159300	53200	53200	53200	53200	0
84	20240424	173600	11982159300	53200	53200	53200	53200	0
85	20240424	173500	11982159300	53200	53200	53200	53200	0
86	20240424	173400	11982159300	53200	53200	53200	53200	0
87	20240424	173300	11982159300	53200	53200	53200	53200	0
88	20240424	173200	11982159300	53200	53200	53200	53200	0
89	20240424	173100	11982159300	53200	53200	53200	53200	0
90	20240424	173000	11982159300	53200	53200	53200	53200	0
91	20240424	172900	11982159300	53200	53200	53200	53200	0
92	20240424	172800	11982159300	53200	53200	53200	53200	6044
93	20240424	172700	11982159300	53200	53200	53200	53200	0
94	20240424	172600	11982159300	53200	53200	53200	53200	0
95	20240424	172500	11982159300	53200	53200	53200	53200	0
96	20240424	172400	11982159300	53200	53200	53200	53200	0
97	20240424	172300	11982159300	53200	53200	53200	53200	0
98	20240424	172200	11982159300	53200	53200	53200	53200	0
99	20240424	172100	11982159300	53200	53200	53200	53200	0
100	20240424	172000	11982159300	53200	53200	53200	53200	0
101	20240424	171900	11982159300	53200	53200	53200	53200	0
102	20240424	171800	11982159300	53200	53200	53200	53200	0
103	20240424	171700	11982159300	53200	53200	53200	53200	0
104	20240424	171600	11982159300	53200	53200	53200	53200	0
105	20240424	171500	11982159300	53200	53200	53200	53200	0
106	20240424	171400	11982159300	53200	53200	53200	53200	0
107	20240424	171300	11982159300	53200	53200	53200	53200	0
108	20240424	171200	11982159300	53200	53200	53200	53200	0
109	20240424	171100	11982159300	53200	53200	53200	53200	0
110	20240424	171000	11982159300	53200	53200	53200	53200	0
111	20240424	170900	11982159300	53200	53200	53200	53200	0
112	20240424	170800	11982159300	53200	53200	53200	53200	0
113	20240424	170700	11982159300	53200	53200	53200	53200	0
114	20240424	170600	11982159300	53200	53200	53200	53200	0
115	20240424	170500	11982159300	53200	53200	53200	53200	0
116	20240424	170400	11982159300	53200	53200	53200	53200	0
117	20240424	170300	11982159300	53200	53200	53200	53200	0
118	20240424	170200	11982159300	53200	53200	53200	53200	0
119	20240424	170100	11982159300	53200	53200	53200	53200	0
120	20240424	170000	11982159300	53200	53200	53200	53200	0
121	20240424	165900	11982159300	53200	53200	53200	53200	0
122	20240424	165800	11982159300	53200	53200	53200	53200	6044
123	20240424	165700	11982159300	53200	53200	53200	53200	0
124	20240424	165600	11982159300	53200	53200	53200	53200	0
125	20240424	165500	11982159300	53200	53200	53200	53200	0
126	20240424	165400	11982159300	53200	53200	53200	53200	0
127	20240424	165300	11982159300	53200	53200	53200	53200	0
128	20240424	165200	11982159300	53200	53200	53200	53200	0
129	20240424	165100	11982159300	53200	53200	53200	53200	0
130	20240424	165000	11982159300	53200	53200	53200	53200	0
131	20240424	164900	11982159300	53200	53200	53200	53200	0
132	20240424	164800	11982159300	53200	53200	53200	53200	0
133	20240424	164700	11982159300	53200	53200	53200	53200	0
134	20240424	164600	11982159300	53200	53200	53200	53200	0
135	20240424	164500	11982159300	53200	53200	53200	53200	0
136	20240424	164400	11982159300	53200	53200	53200	53200	0
137	20240424	164300	11982159300	53200	53200	53200	53200	0
138	20240424	164200	11982159300	53200	53200	53200	53200	0
139	20240424	164100	11982159300	53200	53200	53200	53200	0
140	20240424	164000	11982159300	53200	53200	53200	53200	0
141	20240424	163900	11982159300	53200	53200	53200	53200	0
142	20240424	163800	11982159300	53200	53200	53200	53200	0
143	20240424	163700	11982159300	53200	53200	53200	53200	0
144	20240424	163600	11982159300	53200	53200	53200	53200	0
145	20240424	163500	11982159300	53200	53200	53200	53200	0
146	20240424	163400	11982159300	53200	53200	53200	53200	0
147	20240424	163300	11982159300	53200	53200	53200	53200	0
148	20240424	163200	11982159300	53200	53200	53200	53200	0
149	20240424	163100	11982159300	53200	53200	53200	53200	0
150	20240424	163000	11982159300	53200	53200	53200	53200	0
151	20240424	162900	11982159300	53200	53200	53200	53200	0
152	20240424	162800	11982159300	53200	53200	53200	53200	6044
153	20240424	162700	11982159300	53200	53200	53200	53200	0
154	20240424	162600	11982159300	53200	53200	53200	53200	0
155	20240424	162500	11982159300	53200	53200	53200	53200	0
156	20240424	162400	11982159300	53200	53200	53200	53200	0
157	20240424	162300	11982159300	53200	53200	53200	53200	0
158	20240424	162200	11982159300	53200	53200	53200	53200	0
159	20240424	162100	11982159300	53200	53200	53200	53200	0
160	20240424	162000	11982159300	53200	53200	53200	53200	0
161	20240424	161900	11982159300	53200	53200	53200	53200	0
162	20240424	161800	11982159300	53200	53200	53200	53200	0
163	20240424	161700	11982159300	53200	53200	53200	53200	0
164	20240424	161600	11982159300	53200	53200	53200	53200	0
165	20240424	161500	11982159300	53200	53200	53200	53200	0
166	20240424	161400	11982159300	53200	53200	53200	53200	0
167	20240424	161300	11982159300	53200	53200	53200	53200	0
168	20240424	161200	11982159300	53200	53200	53200	53200	0
169	20240424	161100	11982159300	53200	53200	53200	53200	0
170	20240424	161000	11982159300	53200	53200	53200	53200	0
171	20240424	160900	11982159300	53200	53200	53200	53200	0
172	20240424	160800	11982159300	53200	53200	53200	53200	0
173	20240424	160700	11982159300	53200	53200	53200	53200	0
174	20240424	160600	11982159300	53200	53200	53200	53200	0
175	20240424	160500	11982159300	53200	53200	53200	53200	0
176	20240424	160400	11982159300	53200	53200	53200	53200	0
177	20240424	160300	11982159300	53200	53200	53200	53200	0
178	20240424	160200	11982159300	53200	53200	53200	53200	0
179	20240424	160100	11982159300	53200	53200	53200	53200	0
180	20240424	160000	11982159300	53200	53200	53200	53200	0
181	20240424	155900	11982159300	53200	53200	53200	53200	0
182	20240424	155800	11982159300	53200	53200	53200	53200	6044
183	20240424	155700	11982159300	53200	53200	53200	53200	0
184	20240424	155600	11982159300	53200	53200	53200	53200	0
185	20240424	155500	11982159300	53200	53200	53200	53200	0
186	20240424	155400	11982159300	53200	53200	53200	53200	0
187	20240424	155300	11982159300	53200	53200	53200	53200	0
188	20240424	155200	11982159300	53200	53200	53200	53200	0
189	20240424	155100	11982159300	53200	53200	53200	53200	0
190	20240424	155000	11982159300	53200	53200	53200	53200	0
191	20240424	154900	11982159300	53200	53200	53200	53200	0
192	20240424	154800	11982159300	53200	53200	53200	53200	0
193	20240424	154700	11982159300	53200	53200	53200	53200	0
194	20240424	154600	11982159300	53200	53200	53200	53200	0
195	20240424	154500	11982159300	53200	53200	53200	53200	0
196	20240424	154400	11982159300	53200	53200	53200	53200	0
197	20240424	154300	11982159300	53200	53200	53200	53200	0
198	20240424	154200	11982159300	53200	53200	53200	53200	0
199	20240424	154100	11982159300	53200	53200	53200	53200	0
200	20240424	154000	11982159300	53200	53200	53200	53200	0
201	20240424	153900	11982159300	53200	53200	53200	53200	0
202	20240424	153800	11982159300	53200	53200	53200	53200	0
203	20240424	153700	11982159300	53200	53200	53200	53200	0
204	20240424	153600	11982159300	53200	53200	53200	53200	0
205	20240424	153500	11982159300	53200	53200	53200	53200	0
206	20240424	153400	11982159300	53200	53200	53200	53200	0
207	20240424	153300	11982159300	53200	53200	53200	53200	0
208	20240424	153200	11982159300	53200	53200	53200	53200	0
209	20240424	153100	11982159300	53200	53200	53200	53200	0
210	20240424	153000	11982159300	53200	53200	53200	53200	6044
211	20240424	152900	11660618500	52900	52900	52900	52900	0
212	20240424	152800	11660618500	52900	52900	52900	52900	0
213	20240424	152700	11660618500	52900	52900	52900	52900	0
214	20240424	152600	11660618500	52900	52900	52900	52900	0
215	20240424	152500	11660618500	52900	52900	52900	52900	0
216	20240424	152400	11660618500	52900	52900	52900	52900	0
217	20240424	152300	11660618500	52900	52900	52900	52900	0
218	20240424	152200	11660618500	52900	52900	52900	52900	0
219	20240424	152100	11660618500	52900	52900	52900	52900	0
220	20240424	152000	11660618500	52900	52900	52900	52900	0
221	20240424	151900	11660618500	52900	52800	52900	52700	1082
222	20240424	151800	11603436000	52800	52700	52800	52700	1906
223	20240424	151700	11502916200	52700	52900	52900	52700	3373
224	20240424	151600	11324923500	52900	52900	52900	52800	329
225	20240424	151500	11307546700	52900	52900	52900	52800	37
226	20240424	151400	11305589500	52900	53000	53000	52900	246
227	20240424	151300	11292572000	52900	53000	53000	52900	673
228	20240424	151200	11256958600	52900	52900	53000	52900	70
229	20240424	151100	11253249000	53000	53000	53000	52800	1378
230	20240424	151000	11180355800	52900	52900	53000	52900	315
231	20240424	150900	11163684300	53000	53000	53000	52900	140
232	20240424	150800	11156264400	53000	53000	53000	52900	27
233	20240424	150700	11154835400	53000	53000	53000	52800	228
234	20240424	150600	11142779300	53000	52900	53000	52900	37
235	20240424	150500	11140819700	52900	52900	52900	52800	388
236	20240424	150400	11120301800	52800	52800	52900	52800	237
237	20240424	150300	11107787400	52900	52900	52900	52800	127
238	20240424	150200	11101079300	52900	52900	52900	52800	60
239	20240424	150100	11097905400	52900	52900	53000	52800	527
240	20240424	150000	11070049200	52900	52800	52900	52700	1266
241	20240424	145900	11003106400	52900	52800	52900	52800	903
242	20240424	145800	10955427200	52900	52800	52900	52700	1582
243	20240424	145700	10871955200	52800	52800	52900	52800	797
244	20240424	145600	10829872700	52800	52800	52900	52800	725
245	20240424	145500	10791580000	52900	52900	53000	52800	1250
246	20240424	145400	10725500600	52800	52800	52900	52800	438
247	20240424	145300	10702368300	52800	52800	52900	52800	588
248	20240424	145200	10671320900	52900	52800	52900	52700	1287
249	20240424	145100	10603382700	52800	52800	52900	52700	621
250	20240424	145000	10570606300	52800	52800	52800	52700	1579
251	20240424	144900	10487298400	52700	52800	52900	52700	6219
252	20240424	144800	10159110500	53000	52900	53000	52800	1074
253	20240424	144700	10102332500	52900	52900	53000	52900	1062
254	20240424	144600	10046145000	52900	53000	53000	52900	885
255	20240424	144500	9999292600	52900	53000	53000	52900	845
256	20240424	144400	9954545900	52900	53000	53000	52900	626
257	20240424	144300	9921411000	53000	53100	53200	52900	2767
258	20240424	144200	9774694900	53100	53100	53200	53100	483
259	20240424	144100	9749042000	53100	53200	53300	53100	307
260	20240424	144000	9732733600	53200	53200	53300	53100	1909
261	20240424	143900	9631234100	53200	53300	53300	53200	1800
262	20240424	143800	9535371900	53300	53300	53400	53300	379
263	20240424	143700	9515165800	53400	53300	53400	53300	621
264	20240424	143600	9482065000	53300	53400	53400	53300	535
265	20240424	143500	9453535100	53300	53500	53500	53300	305
266	20240424	143400	9437264600	53400	53400	53500	53400	482
267	20240424	143300	9411525700	53500	53500	53500	53400	92
268	20240424	143200	9406606200	53400	53500	53500	53400	48
269	20240424	143100	9404042000	53500	53400	53500	53400	327
270	20240424	143000	9386579700	53500	53500	53500	53400	288
271	20240424	142900	9371198200	53400	53400	53500	53400	72
272	20240424	142800	9367353200	53400	53400	53500	53300	532
273	20240424	142700	9338954600	53400	53300	53500	53300	227
274	20240424	142600	9326835300	53400	53500	53500	53400	59
275	20240424	142500	9323684300	53500	53500	53500	53300	390
276	20240424	142400	9302875800	53500	53500	53500	53400	389
277	20240424	142300	9282094300	53500	53500	53500	53400	69
278	20240424	142200	9278406600	53500	53400	53500	53300	249
279	20240424	142100	9265109100	53400	53500	53500	53400	438
280	20240424	142000	9241701600	53500	53600	53600	53500	65
281	20240424	141900	9238221400	53500	53500	53500	53500	384
282	20240424	141800	9217677400	53500	53500	53500	53400	70
283	20240424	141700	9213936100	53500	53400	53500	53400	197
284	20240424	141600	9203413300	53500	53600	53600	53400	1168
285	20240424	141500	9140997100	53500	53600	53600	53500	61
286	20240424	141400	9137731300	53500	53500	53500	53400	46
287	20240424	141300	9135270700	53500	53500	53500	53500	872
288	20240424	141200	9088618700	53600	53500	53600	53500	122
289	20240424	141100	9082081400	53600	53500	53600	53500	31
290	20240424	141000	9080422300	53500	53500	53600	53400	341
291	20240424	140900	9062176700	53500	53600	53600	53500	285
292	20240424	140800	9046924900	53600	53600	53600	53500	53
293	20240424	140700	9044088400	53500	53500	53600	53400	495
294	20240424	140600	9017621000	53600	53500	53600	53500	303
295	20240424	140500	9001410200	53500	53600	53600	53500	72
296	20240424	140400	8997554700	53600	53600	53600	53500	228
297	20240424	140300	8985356100	53600	53600	53600	53500	241
298	20240424	140200	8972442300	53600	53500	53600	53500	499
299	20240424	140100	8945742400	53600	53400	53600	53400	63
300	20240424	140000	8942377300	53400	53600	53600	53400	756
301	20240424	135900	8902004600	53600	53600	53600	53500	644
302	20240424	135800	8867548100	53500	53500	53500	53500	126
303	20240424	135700	8860807100	53500	53600	53700	53500	329
304	20240424	135600	8843197100	53700	53500	53700	53500	55
305	20240424	135500	8840252200	53700	53700	53700	53600	346
306	20240424	135400	8821704800	53700	53700	53700	53700	63
307	20240424	135300	8818321700	53600	53600	53700	53500	665
308	20240424	135200	8782677400	53600	53700	53700	53600	417
309	20240424	135100	8760323400	53700	53600	53700	53600	100
310	20240424	135000	8754963000	53700	53700	53700	53600	108
311	20240424	134900	8749163600	53700	53500	53700	53500	75
312	20240424	134800	8745143500	53600	53700	53700	53500	127
313	20240424	134700	8738340200	53500	53800	53800	53500	998
314	20240424	134600	8684811400	53800	53700	53800	53600	351
315	20240424	134500	8665963800	53800	53700	53800	53700	63
316	20240424	134400	8662578200	53700	53800	53800	53700	56
317	20240424	134300	8659567400	53800	53700	53800	53700	38
318	20240424	134200	8657526700	53800	53700	53800	53700	29
319	20240424	134100	8655969100	53700	53800	53800	53700	81
320	20240424	134000	8651619300	53800	53700	53800	53700	36
321	20240424	133900	8649685400	53700	53800	53800	53700	76
322	20240424	133800	8645602000	53700	53800	53800	53700	144
323	20240424	133700	8637868700	53800	53700	53800	53700	20
324	20240424	133600	8636792800	53800	53800	53800	53700	659
325	20240424	133500	8601342400	53800	53800	53800	53800	23
326	20240424	133400	8600105000	53800	53900	53900	53800	900
327	20240424	133300	8551682600	53800	53900	53900	53800	137
328	20240424	133200	8544302200	53800	53900	53900	53800	78
329	20240424	133100	8540104400	53800	53800	53900	53700	206
330	20240424	133000	8529022500	53800	53700	53800	53700	5
331	20240424	132900	8528753700	53700	53700	53700	53700	48
332	20240424	132800	8526176100	53800	53800	53800	53700	64
333	20240424	132700	8522737000	53800	53600	53800	53600	583
334	20240424	132600	8491430800	53500	53700	53700	53500	201
335	20240424	132500	8480656800	53600	53600	53600	53600	273
336	20240424	132400	8466024000	53500	53600	53600	53500	166
337	20240424	132300	8457142600	53600	53600	53600	53600	102
338	20240424	132200	8451675400	53600	53600	53600	53600	4
339	20240424	132100	8451461000	53600	53600	53700	53500	199
340	20240424	132000	8440805000	53500	53600	53600	53500	224
341	20240424	131900	8428819700	53600	53600	53600	53500	81
342	20240424	131800	8424478300	53700	53600	53700	53500	145
343	20240424	131700	8416704600	53500	53500	53500	53500	9
344	20240424	131600	8416223100	53500	53500	53500	53400	119
345	20240424	131500	8409856800	53600	53500	53600	53500	32
346	20240424	131400	8408142100	53500	53600	53600	53400	90
347	20240424	131300	8403326900	53500	53600	53600	53500	86
348	20240424	131200	8398722800	53500	53500	53600	53400	363
349	20240424	131100	8379301400	53500	53600	53700	53400	62
350	20240424	131000	8375983800	53700	53600	53700	53300	1198
351	20240424	130900	8311900100	53500	53500	53500	53500	143
352	20240424	130800	8304249600	53600	53700	53700	53600	143
353	20240424	130700	8296580100	53700	53700	53700	53500	292
354	20240424	130600	8280928400	53700	53700	53700	53600	68
355	20240424	130500	8277280900	53700	53700	53800	53600	212
356	20240424	130400	8265893900	53700	53800	53800	53700	124
357	20240424	130300	8259229400	53800	53700	53800	53700	270
358	20240424	130200	8244728000	53700	53700	53700	53600	51
359	20240424	130100	8241991000	53700	53700	53700	53600	284
360	20240424	130000	8226745300	53700	53900	53900	53700	1047
361	20240424	125900	8170490900	53900	53900	53900	53800	240
362	20240424	125800	8157558700	53900	53900	53900	53900	224
363	20240424	125700	8145485100	54000	54000	54100	53900	186
364	20240424	125600	8135452300	54100	54000	54200	53800	2511
365	20240424	125500	7999839100	54200	53800	54200	53800	6252
366	20240424	125400	7661983700	53800	53500	53800	53500	4275
367	20240424	125300	7432362400	53500	53500	53500	53500	33
368	20240424	125200	7430596900	53500	53500	53500	53400	153
369	20240424	125100	7422415800	53500	53500	53500	53500	324
370	20240424	125000	7405081800	53500	53500	53500	53500	32
371	20240424	124900	7403369800	53500	53500	53500	53400	441
372	20240424	124800	7379780100	53500	53500	53500	53400	142
373	20240424	124700	7372183300	53500	53400	53500	53400	469
374	20240424	124600	7347118900	53500	53400	53500	53400	2
375	20240424	124500	7347012000	53500	53500	53500	53400	465
376	20240424	124400	7322134800	53500	53400	53500	53400	90
377	20240424	124300	7317326500	53500	53400	53500	53400	537
378	20240424	124200	7288650600	53300	53300	53400	53300	204
379	20240424	124100	7277775000	53400	53400	53400	53400	6
380	20240424	124000	7277454600	53400	53400	53400	53400	66
381	20240424	123900	7273930200	53300	53400	53400	53300	87
382	20240424	123800	7269288200	53300	53300	53300	53300	3
383	20240424	123700	7269128300	53300	53400	53400	53300	58
384	20240424	123600	7266034900	53400	53400	53400	53400	0
385	20240424	123500	7266034900	53400	53300	53400	53300	42
386	20240424	123400	7263796100	53300	53400	53400	53200	241
387	20240424	123300	7250931400	53400	53300	53400	53300	59
388	20240424	123200	7247786600	53200	53300	53300	53200	637
389	20240424	123100	7213836400	53200	53200	53200	53100	71
390	20240424	123000	7210059300	53200	53200	53200	53200	244
391	20240424	122900	7197078500	53200	53200	53300	53200	87
392	20240424	122800	7192447800	53200	53300	53300	53200	107
393	20240424	122700	7186755100	53300	53300	53300	53200	42
394	20240424	122600	7184520300	53300	53300	53300	53300	59
395	20240424	122500	7181375600	53300	53300	53300	53200	268
396	20240424	122400	7167107700	53300	53300	53300	53300	43
397	20240424	122300	7164815800	53300	53300	53300	53300	2
398	20240424	122200	7164709200	53200	53300	53300	53200	142
399	20240424	122100	7157154300	53300	53300	53300	53300	29
400	20240424	122000	7155608600	53300	53200	53300	53200	100
401	20240424	121900	7150287300	53200	53300	53300	53200	41
402	20240424	121800	7148103000	53300	53300	53300	53300	4
403	20240424	121700	7147889800	53200	53200	53300	53200	280
404	20240424	121600	7132993700	53300	53300	53300	53300	20
405	20240424	121500	7131927700	53200	53300	53300	53200	193
406	20240424	121400	7121659600	53300	53400	53400	53300	154
407	20240424	121300	7113449100	53400	53400	53400	53400	57
408	20240424	121200	7110405300	53300	53300	53300	53300	63
409	20240424	121100	7107047400	53400	53300	53400	53300	65
410	20240424	121000	7103580300	53300	53300	53300	53300	145
411	20240424	120900	7095851800	53400	53400	53400	53400	5
412	20240424	120800	7095584800	53400	53300	53400	53300	34
413	20240424	120700	7093770000	53300	53300	53400	53300	44
414	20240424	120600	7091424700	53300	53400	53400	53300	191
415	20240424	120500	7081242500	53300	53400	53400	53300	88
416	20240424	120400	7076547100	53400	53400	53400	53400	3
417	20240424	120300	7076386900	53300	53300	53400	53300	173
418	20240424	120200	7067159300	53400	53400	53400	53400	10
419	20240424	120100	7066625300	53400	53500	53500	53400	130
420	20240424	120000	7059681100	53400	53400	53500	53400	96
421	20240424	115900	7054553700	53400	53400	53400	53400	29
422	20240424	115800	7053005100	53400	53400	53500	53400	253
423	20240424	115700	7039487400	53500	53500	53500	53500	0
424	20240424	115600	7039487400	53500	53500	53500	53500	283
425	20240424	115500	7024346900	53500	53400	53500	53400	80
426	20240424	115400	7020070800	53500	53400	53500	53400	21
427	20240424	115300	7018949300	53400	53400	53500	53400	77
428	20240424	115200	7014835200	53500	53500	53500	53400	9
429	20240424	115100	7014354200	53500	53500	53500	53500	0
430	20240424	115000	7014354200	53500	53500	53500	53400	70
431	20240424	114900	7010613000	53400	53400	53500	53400	254
432	20240424	114800	6997034200	53400	53500	53500	53400	105
433	20240424	114700	6991424500	53500	53500	53500	53400	224
434	20240424	114600	6979460500	53500	53500	53500	53400	934
435	20240424	114500	6929492500	53400	53400	53500	53400	145
436	20240424	114400	6921747700	53400	53400	53400	53400	0
437	20240424	114300	6921747700	53400	53500	53500	53400	681
438	20240424	114200	6885342300	53400	53400	53400	53400	41
439	20240424	114100	6883152900	53500	53400	53500	53400	12
440	20240424	114000	6882511700	53300	53200	53400	53200	1479
441	20240424	113900	6803651900	53200	53400	53400	53200	492
442	20240424	113800	6777474200	53300	53400	53400	53300	135
443	20240424	113700	6770275700	53400	53400	53400	53300	44
444	20240424	113600	6767927900	53300	53300	53300	53300	64
445	20240424	113500	6764516700	53300	53300	53400	53300	346
446	20240424	113400	6746072700	53200	53300	53300	53200	14
447	20240424	113300	6745327600	53300	53200	53300	53200	88
448	20240424	113200	6740641000	53300	53200	53300	53200	51
449	20240424	113100	6737923700	53200	53200	53300	53200	72
450	20240424	113000	6734093100	53300	53200	53300	53200	96
451	20240424	112900	6728983500	53200	53200	53200	53200	324
452	20240424	112800	6711746700	53200	53300	53300	53200	288
453	20240424	112700	6696423100	53300	53300	53300	53300	63
454	20240424	112600	6693065200	53200	53200	53300	53200	115
455	20240424	112500	6686946900	53300	53300	53300	53300	49
456	20240424	112400	6684335200	53300	53200	53300	53200	164
457	20240424	112300	6675608100	53200	53300	53300	53200	82
458	20240424	112200	6671241300	53200	53300	53300	53200	61
459	20240424	112100	6667993200	53300	53300	53300	53200	64
460	20240424	112000	6664585900	53300	53300	53300	53300	37
461	20240424	111900	6662613800	53300	53300	53300	53300	22
462	20240424	111800	6661441200	53200	53300	53300	53200	283
463	20240424	111700	6646361200	53300	53300	53300	53200	41
464	20240424	111600	6644176400	53200	53300	53300	53200	87
465	20240424	111500	6639545200	53300	53200	53300	53200	161
466	20240424	111400	6630976700	53200	53000	53200	53000	233
467	20240424	111300	6618586000	53000	53100	53100	53000	191
468	20240424	111200	6608447600	53000	53200	53200	53000	186
469	20240424	111100	6598570100	53200	53200	53200	53100	41
470	20240424	111000	6596392700	53100	53200	53200	53100	13
471	20240424	110900	6595701300	53200	53200	53300	53200	290
472	20240424	110800	6580271100	53200	53300	53300	53200	59
473	20240424	110700	6577131200	53300	53300	53300	53300	144
474	20240424	110600	6569456000	53300	53300	53300	53200	341
475	20240424	110500	6551287100	53200	53300	53300	53200	75
476	20240424	110400	6547291600	53300	53200	53300	53200	47
477	20240424	110300	6544791000	53200	53200	53200	53200	116
478	20240424	110200	6538619800	53200	53300	53300	53200	94
479	20240424	110100	6533618700	53300	53200	53300	53200	65
480	20240424	110000	6530158300	53300	53200	53300	53200	243
481	20240424	105900	6517213400	53300	53300	53400	53000	3817
482	20240424	105800	6314277100	53400	53500	53500	53400	380
483	20240424	105700	6293980100	53500	53400	53500	53400	53
484	20240424	105600	6291149000	53400	53200	53400	53200	1487
485	20240424	105500	6211902700	53200	53200	53200	53100	834
486	20240424	105400	6167534100	53200	53100	53200	53100	1150
487	20240424	105300	6106414100	53100	53100	53100	53100	15
488	20240424	105200	6105617600	53100	53100	53100	53100	180
489	20240424	105100	6096059600	53000	53100	53100	52800	2674
490	20240424	105000	5954611400	53100	53000	53100	53000	183
491	20240424	104900	5944910300	53100	52900	53100	52900	607
492	20240424	104800	5912740000	53000	52900	53000	52900	343
493	20240424	104700	5894595200	52900	53000	53000	52900	341
494	20240424	104600	5876555200	52800	52800	52900	52700	1845
495	20240424	104500	5779229600	52900	52900	52900	52700	442
496	20240424	104400	5755897400	52800	53200	53200	52700	7567
497	20240424	104300	5355307000	53200	53200	53200	53100	309
498	20240424	104200	5338887500	53200	53200	53300	53200	638
499	20240424	104100	5304945600	53200	53200	53200	53200	156
500	20240424	104000	5296646400	53200	53100	53200	53100	54
501	20240424	103900	5293774600	53200	53100	53200	53100	124
502	20240424	103800	5287181100	53100	53200	53200	53100	1182
503	20240424	103700	5224406600	53200	53300	53300	53200	51
504	20240424	103600	5221692500	53300	53200	53300	53200	162
505	20240424	103500	5213068900	53200	53300	53300	53100	663
506	20240424	103400	5177799000	53300	53200	53300	53200	190
507	20240424	103300	5167689900	53200	53400	53400	53200	1118
508	20240424	103200	5108116800	53400	53400	53400	53400	247
509	20240424	103100	5094927000	53400	53300	53400	53300	30
510	20240424	103000	5093327100	53400	53400	53400	53400	3
511	20240424	102900	5093166900	53400	53300	53400	53300	24
512	20240424	102800	5091887600	53300	53400	53400	53300	19
513	20240424	102700	5090874000	53300	53300	53400	53300	155
514	20240424	102600	5082604700	53400	53300	53400	53300	105
515	20240424	102500	5076997800	53300	53400	53400	53300	32
516	20240424	102400	5075291900	53400	53300	53400	53300	18
517	20240424	102300	5074331600	53300	53200	53300	53200	336
518	20240424	102200	5056436300	53200	53100	53200	53100	121
519	20240424	102100	5049999300	53200	53100	53200	53100	39
520	20240424	102000	5047925100	53100	53200	53200	53100	676
521	20240424	101900	5011978700	53200	53200	53200	53200	132
522	20240424	101800	5004956300	53100	53100	53200	53100	552
523	20240424	101700	4975600600	53100	53100	53200	53100	198
524	20240424	101600	4965077800	53200	53100	53200	53100	43
525	20240424	101500	4962793600	53100	53200	53200	53100	109
526	20240424	101400	4956996500	53100	53200	53200	53100	434
527	20240424	101300	4933941600	53200	53200	53300	53200	70
528	20240424	101200	4930217500	53100	53400	53400	53100	2349
529	20240424	101100	4805183000	53400	53400	53400	53300	421
530	20240424	101000	4782740200	53300	53600	53600	53300	2486
531	20240424	100900	4649752700	53600	53500	53600	53500	244
532	20240424	100800	4636683400	53500	53500	53600	53500	41
533	20240424	100700	4634488700	53500	53600	53600	53500	354
534	20240424	100600	4615528700	53500	53400	53500	53400	460
535	20240424	100500	4590953800	53400	53400	53500	53400	363
536	20240424	100400	4571568500	53500	53500	53600	53400	126
537	20240424	100300	4564817500	53400	53500	53500	53400	900
538	20240424	100200	4516672200	53500	53200	53500	53200	1460
539	20240424	100100	4438804300	53200	53100	53200	53100	714
540	20240424	100000	4400888900	53200	53200	53300	53100	586
541	20240424	095900	4369737000	53200	53200	53300	53200	340
542	20240424	095800	4351644000	53200	53200	53200	53100	547
543	20240424	095700	4322548600	53100	53100	53200	53100	1066
544	20240424	095600	4265921000	53200	53200	53200	53100	1306
545	20240424	095500	4196445000	53200	53300	53300	53200	198
546	20240424	095400	4185901900	53300	53300	53400	53300	914
547	20240424	095300	4137179700	53300	53400	53600	53300	751
548	20240424	095200	4097131800	53400	53600	53600	53400	24
549	20240424	095100	4095849300	53300	53500	53500	53300	730
550	20240424	095000	4056908900	53500	53500	53500	53400	1038
551	20240424	094900	4001456100	53600	53500	53600	53500	243
552	20240424	094800	3988442600	53400	53500	53500	53400	217
553	20240424	094700	3976845800	53500	53500	53500	53500	251
554	20240424	094600	3963417300	53500	53600	53600	53500	1023
555	20240424	094500	3908675200	53500	53500	53700	53500	855
556	20240424	094400	3862881900	53600	53700	53700	53600	1091
557	20240424	094300	3804386500	53900	53900	53900	53600	2008
558	20240424	094200	3696452300	53900	53800	53900	53800	405
559	20240424	094100	3674623000	53800	53900	53900	53800	833
560	20240424	094000	3629806200	53800	53800	53800	53700	992
561	20240424	093900	3576446600	53800	54000	54000	53800	825
562	20240424	093800	3532049000	54000	53900	54000	53900	392
563	20240424	093700	3510890200	53900	54000	54000	53900	237
564	20240424	093600	3498107700	53900	53800	54000	53800	218
565	20240424	093500	3486368700	53800	53900	54000	53800	1089
566	20240424	093400	3427739400	53900	53900	54200	53900	74
567	20240424	093300	3423750100	54200	54400	54400	53800	3711
568	20240424	093200	3222865000	54400	54500	54600	54400	345
569	20240424	093100	3204078600	54500	54600	54600	54500	725
570	20240424	093000	3164516800	54500	54500	54600	54400	531
571	20240424	092900	3135577800	54400	54400	54500	54400	432
572	20240424	092800	3112065300	54500	54500	54500	54300	595
573	20240424	092700	3079650000	54300	54300	54500	54300	403
574	20240424	092600	3057744000	54400	54400	54500	54300	348
575	20240424	092500	3038821200	54200	54300	54400	54200	1270
576	20240424	092400	2969982000	54300	54500	54600	54200	958
577	20240424	092300	2917945900	54300	54500	54700	54300	5222
578	20240424	092200	2632968000	54500	54300	54600	54200	6267
579	20240424	092100	2291762100	54200	54200	54300	54100	923
580	20240424	092000	2241696700	54200	54200	54400	54200	1456
581	20240424	091900	2162693900	54200	54300	54400	54100	1700
582	20240424	091800	2070498200	54300	54300	54400	54100	870
583	20240424	091700	2023266000	54400	54400	54500	54200	3191
584	20240424	091600	1849644000	54400	54400	54500	54300	2077
585	20240424	091500	1736674700	54400	54300	54500	54300	2985
586	20240424	091400	1574312800	54200	54300	54400	54100	1307
587	20240424	091300	1503397000	54300	53900	54300	53800	2485
588	20240424	091200	1368846300	54000	53700	54000	53700	400
589	20240424	091100	1347281900	53800	53600	53800	53400	941
590	20240424	091000	1296917200	53700	53600	53900	53600	1658
591	20240424	090900	1207950600	53700	54100	54100	53600	1374
592	20240424	090800	1134063200	53900	54000	54200	53900	461
593	20240424	090700	1109138200	54000	54100	54100	53900	2664
594	20240424	090600	965266800	54100	54400	54400	54100	916
595	20240424	090500	915614700	54300	54200	54300	54100	3099
596	20240424	090400	747545900	54200	53900	54200	53900	2741
597	20240424	090300	599449200	53900	53800	53900	53700	1665
598	20240424	090200	509884700	53900	53900	53900	53800	1071
599	20240424	090100	452208000	54000	53600	54000	53500	2912
600	20240424	090000	295756500	53700	53200	53800	53100	5550