KissMeData/267270/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205700	6354288900	53000	53000	53000	53000	4111
3	20240424	205600	6354288900	53000	53000	53000	53000	0
4	20240424	205500	6354288900	53000	53000	53000	53000	0
5	20240424	205400	6354288900	53000	53000	53000	53000	0
6	20240424	205300	6354288900	53000	53000	53000	53000	0
7	20240424	205200	6354288900	53000	53000	53000	53000	0
8	20240424	205100	6354288900	53000	53000	53000	53000	0
9	20240424	205000	6354288900	53000	53000	53000	53000	0
10	20240424	204900	6354288900	53000	53000	53000	53000	0
11	20240424	204800	6354288900	53000	53000	53000	53000	0
12	20240424	204700	6354288900	53000	53000	53000	53000	0
13	20240424	204600	6354288900	53000	53000	53000	53000	0
14	20240424	204500	6354288900	53000	53000	53000	53000	0
15	20240424	204400	6354288900	53000	53000	53000	53000	0
16	20240424	204300	6354288900	53000	53000	53000	53000	0
17	20240424	204200	6354288900	53000	53000	53000	53000	0
18	20240424	204100	6354288900	53000	53000	53000	53000	0
19	20240424	204000	6354288900	53000	53000	53000	53000	0
20	20240424	203900	6354288900	53000	53000	53000	53000	0
21	20240424	203800	6354288900	53000	53000	53000	53000	0
22	20240424	203700	6354288900	53000	53000	53000	53000	0
23	20240424	203600	6354288900	53000	53000	53000	53000	0
24	20240424	203500	6354288900	53000	53000	53000	53000	0
25	20240424	203400	6354288900	53000	53000	53000	53000	0
26	20240424	203300	6354288900	53000	53000	53000	53000	0
27	20240424	203200	6354288900	53000	53000	53000	53000	0
28	20240424	203100	6354288900	53000	53000	53000	53000	0
29	20240424	203000	6354288900	53000	53000	53000	53000	0
30	20240424	202900	6354288900	53000	53000	53000	53000	0
31	20240424	202800	6354288900	53000	53000	53000	53000	0
32	20240424	202700	6354288900	53000	53000	53000	53000	4111
33	20240424	202600	6354288900	53000	53000	53000	53000	0
34	20240424	202500	6354288900	53000	53000	53000	53000	0
35	20240424	202400	6354288900	53000	53000	53000	53000	0
36	20240424	202300	6354288900	53000	53000	53000	53000	0
37	20240424	202200	6354288900	53000	53000	53000	53000	0
38	20240424	202100	6354288900	53000	53000	53000	53000	0
39	20240424	202000	6354288900	53000	53000	53000	53000	0
40	20240424	201900	6354288900	53000	53000	53000	53000	0
41	20240424	201800	6354288900	53000	53000	53000	53000	0
42	20240424	201700	6354288900	53000	53000	53000	53000	0
43	20240424	201600	6354288900	53000	53000	53000	53000	0
44	20240424	201500	6354288900	53000	53000	53000	53000	0
45	20240424	201400	6354288900	53000	53000	53000	53000	0
46	20240424	201300	6354288900	53000	53000	53000	53000	0
47	20240424	201200	6354288900	53000	53000	53000	53000	0
48	20240424	201100	6354288900	53000	53000	53000	53000	0
49	20240424	201000	6354288900	53000	53000	53000	53000	0
50	20240424	200900	6354288900	53000	53000	53000	53000	0
51	20240424	200800	6354288900	53000	53000	53000	53000	0
52	20240424	200700	6354288900	53000	53000	53000	53000	0
53	20240424	200600	6354288900	53000	53000	53000	53000	0
54	20240424	200500	6354288900	53000	53000	53000	53000	0
55	20240424	200400	6354288900	53000	53000	53000	53000	0
56	20240424	200300	6354288900	53000	53000	53000	53000	0
57	20240424	200200	6354288900	53000	53000	53000	53000	0
58	20240424	200100	6354288900	53000	53000	53000	53000	0
59	20240424	200000	6354288900	53000	53000	53000	53000	0
60	20240424	195900	6354288900	53000	53000	53000	53000	0
61	20240424	195800	6354288900	53000	53000	53000	53000	0
62	20240424	195700	6354288900	53000	53000	53000	53000	4111
63	20240424	195600	6354288900	53000	53000	53000	53000	0
64	20240424	195500	6354288900	53000	53000	53000	53000	0
65	20240424	195400	6354288900	53000	53000	53000	53000	0
66	20240424	195300	6354288900	53000	53000	53000	53000	0
67	20240424	195200	6354288900	53000	53000	53000	53000	0
68	20240424	195100	6354288900	53000	53000	53000	53000	0
69	20240424	195000	6354288900	53000	53000	53000	53000	0
70	20240424	194900	6354288900	53000	53000	53000	53000	0
71	20240424	194800	6354288900	53000	53000	53000	53000	0
72	20240424	194700	6354288900	53000	53000	53000	53000	0
73	20240424	194600	6354288900	53000	53000	53000	53000	0
74	20240424	194500	6354288900	53000	53000	53000	53000	0
75	20240424	194400	6354288900	53000	53000	53000	53000	0
76	20240424	194300	6354288900	53000	53000	53000	53000	0
77	20240424	194200	6354288900	53000	53000	53000	53000	0
78	20240424	194100	6354288900	53000	53000	53000	53000	0
79	20240424	194000	6354288900	53000	53000	53000	53000	0
80	20240424	193900	6354288900	53000	53000	53000	53000	0
81	20240424	193800	6354288900	53000	53000	53000	53000	0
82	20240424	193700	6354288900	53000	53000	53000	53000	0
83	20240424	193600	6354288900	53000	53000	53000	53000	0
84	20240424	193500	6354288900	53000	53000	53000	53000	0
85	20240424	193400	6354288900	53000	53000	53000	53000	0
86	20240424	193300	6354288900	53000	53000	53000	53000	0
87	20240424	193200	6354288900	53000	53000	53000	53000	0
88	20240424	193100	6354288900	53000	53000	53000	53000	0
89	20240424	193000	6354288900	53000	53000	53000	53000	0
90	20240424	192900	6354288900	53000	53000	53000	53000	0
91	20240424	192800	6354288900	53000	53000	53000	53000	0
92	20240424	192700	6354288900	53000	53000	53000	53000	4111
93	20240424	192600	6354288900	53000	53000	53000	53000	0
94	20240424	192500	6354288900	53000	53000	53000	53000	0
95	20240424	192400	6354288900	53000	53000	53000	53000	0
96	20240424	192300	6354288900	53000	53000	53000	53000	0
97	20240424	192200	6354288900	53000	53000	53000	53000	0
98	20240424	192100	6354288900	53000	53000	53000	53000	0
99	20240424	192000	6354288900	53000	53000	53000	53000	0
100	20240424	191900	6354288900	53000	53000	53000	53000	0
101	20240424	191800	6354288900	53000	53000	53000	53000	0
102	20240424	191700	6354288900	53000	53000	53000	53000	0
103	20240424	191600	6354288900	53000	53000	53000	53000	0
104	20240424	191500	6354288900	53000	53000	53000	53000	0
105	20240424	191400	6354288900	53000	53000	53000	53000	0
106	20240424	191300	6354288900	53000	53000	53000	53000	0
107	20240424	191200	6354288900	53000	53000	53000	53000	0
108	20240424	191100	6354288900	53000	53000	53000	53000	0
109	20240424	191000	6354288900	53000	53000	53000	53000	0
110	20240424	190900	6354288900	53000	53000	53000	53000	0
111	20240424	190800	6354288900	53000	53000	53000	53000	0
112	20240424	190700	6354288900	53000	53000	53000	53000	0
113	20240424	190600	6354288900	53000	53000	53000	53000	0
114	20240424	190500	6354288900	53000	53000	53000	53000	0
115	20240424	190400	6354288900	53000	53000	53000	53000	0
116	20240424	190300	6354288900	53000	53000	53000	53000	0
117	20240424	190200	6354288900	53000	53000	53000	53000	0
118	20240424	190100	6354288900	53000	53000	53000	53000	0
119	20240424	190000	6354288900	53000	53000	53000	53000	0
120	20240424	185900	6354288900	53000	53000	53000	53000	0
121	20240424	185800	6354288900	53000	53000	53000	53000	0
122	20240424	185700	6354288900	53000	53000	53000	53000	4111
123	20240424	185600	6354288900	53000	53000	53000	53000	0
124	20240424	185500	6354288900	53000	53000	53000	53000	0
125	20240424	185400	6354288900	53000	53000	53000	53000	0
126	20240424	185300	6354288900	53000	53000	53000	53000	0
127	20240424	185200	6354288900	53000	53000	53000	53000	0
128	20240424	185100	6354288900	53000	53000	53000	53000	0
129	20240424	185000	6354288900	53000	53000	53000	53000	0
130	20240424	184900	6354288900	53000	53000	53000	53000	0
131	20240424	184800	6354288900	53000	53000	53000	53000	0
132	20240424	184700	6354288900	53000	53000	53000	53000	0
133	20240424	184600	6354288900	53000	53000	53000	53000	0
134	20240424	184500	6354288900	53000	53000	53000	53000	0
135	20240424	184400	6354288900	53000	53000	53000	53000	0
136	20240424	184300	6354288900	53000	53000	53000	53000	0
137	20240424	184200	6354288900	53000	53000	53000	53000	0
138	20240424	184100	6354288900	53000	53000	53000	53000	0
139	20240424	184000	6354288900	53000	53000	53000	53000	0
140	20240424	183900	6354288900	53000	53000	53000	53000	0
141	20240424	183800	6354288900	53000	53000	53000	53000	0
142	20240424	183700	6354288900	53000	53000	53000	53000	0
143	20240424	183600	6354288900	53000	53000	53000	53000	0
144	20240424	183500	6354288900	53000	53000	53000	53000	0
145	20240424	183400	6354288900	53000	53000	53000	53000	0
146	20240424	183300	6354288900	53000	53000	53000	53000	0
147	20240424	183200	6354288900	53000	53000	53000	53000	0
148	20240424	183100	6354288900	53000	53000	53000	53000	0
149	20240424	183000	6354288900	53000	53000	53000	53000	0
150	20240424	182900	6354288900	53000	53000	53000	53000	0
151	20240424	182800	6354288900	53000	53000	53000	53000	0
152	20240424	182700	6354288900	53000	53000	53000	53000	4111
153	20240424	182600	6354288900	53000	53000	53000	53000	0
154	20240424	182500	6354288900	53000	53000	53000	53000	0
155	20240424	182400	6354288900	53000	53000	53000	53000	0
156	20240424	182300	6354288900	53000	53000	53000	53000	0
157	20240424	182200	6354288900	53000	53000	53000	53000	0
158	20240424	182100	6354288900	53000	53000	53000	53000	0
159	20240424	182000	6354288900	53000	53000	53000	53000	0
160	20240424	181900	6354288900	53000	53000	53000	53000	0
161	20240424	181800	6354288900	53000	53000	53000	53000	0
162	20240424	181700	6354288900	53000	53000	53000	53000	0
163	20240424	181600	6354288900	53000	53000	53000	53000	0
164	20240424	181500	6354288900	53000	53000	53000	53000	0
165	20240424	181400	6354288900	53000	53000	53000	53000	0
166	20240424	181300	6354288900	53000	53000	53000	53000	0
167	20240424	181200	6354288900	53000	53000	53000	53000	0
168	20240424	181100	6354288900	53000	53000	53000	53000	0
169	20240424	181000	6354288900	53000	53000	53000	53000	0
170	20240424	180900	6354288900	53000	53000	53000	53000	0
171	20240424	180800	6354288900	53000	53000	53000	53000	0
172	20240424	180700	6354288900	53000	53000	53000	53000	0
173	20240424	180600	6354288900	53000	53000	53000	53000	0
174	20240424	180500	6354288900	53000	53000	53000	53000	0
175	20240424	180400	6354288900	53000	53000	53000	53000	0
176	20240424	180300	6354288900	53000	53000	53000	53000	0
177	20240424	180200	6354288900	53000	53000	53000	53000	0
178	20240424	180100	6354288900	53000	53000	53000	53000	0
179	20240424	180000	6354288900	53000	53000	53000	53000	0
180	20240424	175900	6354288900	53000	53000	53000	53000	0
181	20240424	175800	6354288900	53000	53000	53000	53000	0
182	20240424	175700	6354288900	53000	53000	53000	53000	4111
183	20240424	175600	6354288900	53000	53000	53000	53000	0
184	20240424	175500	6354288900	53000	53000	53000	53000	0
185	20240424	175400	6354288900	53000	53000	53000	53000	0
186	20240424	175300	6354288900	53000	53000	53000	53000	0
187	20240424	175200	6354288900	53000	53000	53000	53000	0
188	20240424	175100	6354288900	53000	53000	53000	53000	0
189	20240424	175000	6354288900	53000	53000	53000	53000	0
190	20240424	174900	6354288900	53000	53000	53000	53000	0
191	20240424	174800	6354288900	53000	53000	53000	53000	0
192	20240424	174700	6354288900	53000	53000	53000	53000	0
193	20240424	174600	6354288900	53000	53000	53000	53000	0
194	20240424	174500	6354288900	53000	53000	53000	53000	0
195	20240424	174400	6354288900	53000	53000	53000	53000	0
196	20240424	174300	6354288900	53000	53000	53000	53000	0
197	20240424	174200	6354288900	53000	53000	53000	53000	0
198	20240424	174100	6354288900	53000	53000	53000	53000	0
199	20240424	174000	6354288900	53000	53000	53000	53000	0
200	20240424	173900	6354288900	53000	53000	53000	53000	0
201	20240424	173800	6354288900	53000	53000	53000	53000	0
202	20240424	173700	6354288900	53000	53000	53000	53000	0
203	20240424	173600	6354288900	53000	53000	53000	53000	0
204	20240424	173500	6354288900	53000	53000	53000	53000	0
205	20240424	173400	6354288900	53000	53000	53000	53000	0
206	20240424	173300	6354288900	53000	53000	53000	53000	0
207	20240424	173200	6354288900	53000	53000	53000	53000	0
208	20240424	173100	6354288900	53000	53000	53000	53000	0
209	20240424	173000	6354288900	53000	53000	53000	53000	0
210	20240424	172900	6354288900	53000	53000	53000	53000	0
211	20240424	172800	6354288900	53000	53000	53000	53000	0
212	20240424	172700	6354288900	53000	53000	53000	53000	4111
213	20240424	172600	6354288900	53000	53000	53000	53000	0
214	20240424	172500	6354288900	53000	53000	53000	53000	0
215	20240424	172400	6354288900	53000	53000	53000	53000	0
216	20240424	172300	6354288900	53000	53000	53000	53000	0
217	20240424	172200	6354288900	53000	53000	53000	53000	0
218	20240424	172100	6354288900	53000	53000	53000	53000	0
219	20240424	172000	6354288900	53000	53000	53000	53000	0
220	20240424	171900	6354288900	53000	53000	53000	53000	0
221	20240424	171800	6354288900	53000	53000	53000	53000	0
222	20240424	171700	6354288900	53000	53000	53000	53000	0
223	20240424	171600	6354288900	53000	53000	53000	53000	0
224	20240424	171500	6354288900	53000	53000	53000	53000	0
225	20240424	171400	6354288900	53000	53000	53000	53000	0
226	20240424	171300	6354288900	53000	53000	53000	53000	0
227	20240424	171200	6354288900	53000	53000	53000	53000	0
228	20240424	171100	6354288900	53000	53000	53000	53000	0
229	20240424	171000	6354288900	53000	53000	53000	53000	0
230	20240424	170900	6354288900	53000	53000	53000	53000	0
231	20240424	170800	6354288900	53000	53000	53000	53000	0
232	20240424	170700	6354288900	53000	53000	53000	53000	0
233	20240424	170600	6354288900	53000	53000	53000	53000	0
234	20240424	170500	6354288900	53000	53000	53000	53000	0
235	20240424	170400	6354288900	53000	53000	53000	53000	0
236	20240424	170300	6354288900	53000	53000	53000	53000	0
237	20240424	170200	6354288900	53000	53000	53000	53000	0
238	20240424	170100	6354288900	53000	53000	53000	53000	0
239	20240424	170000	6354288900	53000	53000	53000	53000	0
240	20240424	165900	6354288900	53000	53000	53000	53000	0
241	20240424	165800	6354288900	53000	53000	53000	53000	0
242	20240424	165700	6354288900	53000	53000	53000	53000	4111
243	20240424	165600	6354288900	53000	53000	53000	53000	0
244	20240424	165500	6354288900	53000	53000	53000	53000	0
245	20240424	165400	6354288900	53000	53000	53000	53000	0
246	20240424	165300	6354288900	53000	53000	53000	53000	0
247	20240424	165200	6354288900	53000	53000	53000	53000	0
248	20240424	165100	6354288900	53000	53000	53000	53000	0
249	20240424	165000	6354288900	53000	53000	53000	53000	0
250	20240424	164900	6354288900	53000	53000	53000	53000	0
251	20240424	164800	6354288900	53000	53000	53000	53000	0
252	20240424	164700	6354288900	53000	53000	53000	53000	0
253	20240424	164600	6354288900	53000	53000	53000	53000	0
254	20240424	164500	6354288900	53000	53000	53000	53000	0
255	20240424	164400	6354288900	53000	53000	53000	53000	0
256	20240424	164300	6354288900	53000	53000	53000	53000	0
257	20240424	164200	6354288900	53000	53000	53000	53000	0
258	20240424	164100	6354288900	53000	53000	53000	53000	0
259	20240424	164000	6354288900	53000	53000	53000	53000	0
260	20240424	163900	6354288900	53000	53000	53000	53000	0
261	20240424	163800	6354288900	53000	53000	53000	53000	0
262	20240424	163700	6354288900	53000	53000	53000	53000	0
263	20240424	163600	6354288900	53000	53000	53000	53000	0
264	20240424	163500	6354288900	53000	53000	53000	53000	0
265	20240424	163400	6354288900	53000	53000	53000	53000	0
266	20240424	163300	6354288900	53000	53000	53000	53000	0
267	20240424	163200	6354288900	53000	53000	53000	53000	0
268	20240424	163100	6354288900	53000	53000	53000	53000	0
269	20240424	163000	6354288900	53000	53000	53000	53000	0
270	20240424	162900	6354288900	53000	53000	53000	53000	0
271	20240424	162800	6354288900	53000	53000	53000	53000	0
272	20240424	162700	6354288900	53000	53000	53000	53000	4111
273	20240424	162600	6354288900	53000	53000	53000	53000	0
274	20240424	162500	6354288900	53000	53000	53000	53000	0
275	20240424	162400	6354288900	53000	53000	53000	53000	0
276	20240424	162300	6354288900	53000	53000	53000	53000	0
277	20240424	162200	6354288900	53000	53000	53000	53000	0
278	20240424	162100	6354288900	53000	53000	53000	53000	0
279	20240424	162000	6354288900	53000	53000	53000	53000	0
280	20240424	161900	6354288900	53000	53000	53000	53000	0
281	20240424	161800	6354288900	53000	53000	53000	53000	0
282	20240424	161700	6354288900	53000	53000	53000	53000	0
283	20240424	161600	6354288900	53000	53000	53000	53000	0
284	20240424	161500	6354288900	53000	53000	53000	53000	0
285	20240424	161400	6354288900	53000	53000	53000	53000	0
286	20240424	161300	6354288900	53000	53000	53000	53000	0
287	20240424	161200	6354288900	53000	53000	53000	53000	0
288	20240424	161100	6354288900	53000	53000	53000	53000	0
289	20240424	161000	6354288900	53000	53000	53000	53000	0
290	20240424	160900	6354288900	53000	53000	53000	53000	0
291	20240424	160800	6354288900	53000	53000	53000	53000	0
292	20240424	160700	6354288900	53000	53000	53000	53000	0
293	20240424	160600	6354288900	53000	53000	53000	53000	0
294	20240424	160500	6354288900	53000	53000	53000	53000	0
295	20240424	160400	6354288900	53000	53000	53000	53000	0
296	20240424	160300	6354288900	53000	53000	53000	53000	0
297	20240424	160200	6354288900	53000	53000	53000	53000	0
298	20240424	160100	6354288900	53000	53000	53000	53000	0
299	20240424	160000	6354288900	53000	53000	53000	53000	0
300	20240424	155900	6354288900	53000	53000	53000	53000	0
301	20240424	155800	6354288900	53000	53000	53000	53000	0
302	20240424	155700	6354288900	53000	53000	53000	53000	4111
303	20240424	155600	6354288900	53000	53000	53000	53000	0
304	20240424	155500	6354288900	53000	53000	53000	53000	0
305	20240424	155400	6354288900	53000	53000	53000	53000	0
306	20240424	155300	6354288900	53000	53000	53000	53000	0
307	20240424	155200	6354288900	53000	53000	53000	53000	0
308	20240424	155100	6354288900	53000	53000	53000	53000	0
309	20240424	155000	6354288900	53000	53000	53000	53000	0
310	20240424	154900	6354288900	53000	53000	53000	53000	0
311	20240424	154800	6354288900	53000	53000	53000	53000	0
312	20240424	154700	6354288900	53000	53000	53000	53000	0
313	20240424	154600	6354288900	53000	53000	53000	53000	0
314	20240424	154500	6354288900	53000	53000	53000	53000	0
315	20240424	154400	6354288900	53000	53000	53000	53000	0
316	20240424	154300	6354288900	53000	53000	53000	53000	0
317	20240424	154200	6354288900	53000	53000	53000	53000	0
318	20240424	154100	6354288900	53000	53000	53000	53000	0
319	20240424	154000	6354288900	53000	53000	53000	53000	0
320	20240424	153900	6354288900	53000	53000	53000	53000	0
321	20240424	153800	6354288900	53000	53000	53000	53000	0
322	20240424	153700	6354288900	53000	53000	53000	53000	0
323	20240424	153600	6354288900	53000	53000	53000	53000	0
324	20240424	153500	6354288900	53000	53000	53000	53000	0
325	20240424	153400	6354288900	53000	53000	53000	53000	0
326	20240424	153300	6354288900	53000	53000	53000	53000	0
327	20240424	153200	6354288900	53000	53000	53000	53000	0
328	20240424	153100	6354288900	53000	53000	53000	53000	0
329	20240424	153000	6354288900	53000	53000	53000	53000	4111
330	20240424	152900	6136405900	53000	53000	53000	53000	0
331	20240424	152800	6136405900	53000	53000	53000	53000	0
332	20240424	152700	6136405900	53000	53000	53000	53000	0
333	20240424	152600	6136405900	53000	53000	53000	53000	0
334	20240424	152500	6136405900	53000	53000	53000	53000	0
335	20240424	152400	6136405900	53000	53000	53000	53000	0
336	20240424	152300	6136405900	53000	53000	53000	53000	0
337	20240424	152200	6136405900	53000	53000	53000	53000	0
338	20240424	152100	6136405900	53000	53000	53000	53000	0
339	20240424	152000	6136405900	53000	53000	53000	53000	0
340	20240424	151900	6136405900	53000	53100	53100	53000	361
341	20240424	151800	6117246300	53100	53100	53100	53000	382
342	20240424	151700	6096974200	53100	53100	53100	53000	345
343	20240424	151600	6078654800	53100	53000	53100	53000	2607
344	20240424	151500	5940458300	53000	53100	53100	53000	600
345	20240424	151400	5908655200	53100	53100	53100	53100	136
346	20240424	151300	5901433600	53100	53100	53100	53000	127
347	20240424	151200	5894690000	53100	53100	53100	53100	220
348	20240424	151100	5883008000	53100	53100	53100	53100	31
349	20240424	151000	5881361900	53100	53100	53200	53100	727
350	20240424	150900	5842756600	53200	53200	53200	53100	90
351	20240424	150800	5837975100	53200	53100	53200	53100	50
352	20240424	150700	5835316100	53100	52800	53100	52700	5856
353	20240424	150600	5525206900	52700	52800	52800	52700	40
354	20240424	150500	5523095600	52800	52800	52800	52800	3
355	20240424	150400	5522937200	52800	52800	52800	52800	31
356	20240424	150300	5521300400	52800	52800	52800	52800	64
357	20240424	150200	5517921200	52800	52800	52800	52800	14
358	20240424	150100	5517182000	52800	52700	52800	52700	351
359	20240424	150000	5498677300	52700	52800	52800	52700	121
360	20240424	145900	5492298000	52700	52700	52800	52700	106
361	20240424	145800	5486709500	52700	52700	52800	52700	115
362	20240424	145700	5480646500	52700	52800	52800	52700	127
363	20240424	145600	5473942400	52700	52800	52800	52700	58
364	20240424	145500	5470883700	52700	52800	52800	52700	194
365	20240424	145400	5460656900	52800	52800	52900	52800	48
366	20240424	145300	5458120100	52800	52800	52900	52800	19
367	20240424	145200	5457116400	52800	52800	52900	52800	59
368	20240424	145100	5453998800	52800	52800	52900	52800	75
369	20240424	145000	5450036200	52800	52900	52900	52800	589
370	20240424	144900	5418929800	52900	52800	52900	52800	288
371	20240424	144800	5403700000	52800	52800	52900	52800	54
372	20240424	144700	5400845200	52800	52900	52900	52800	34
373	20240424	144600	5399048400	52800	52800	52900	52800	84
374	20240424	144500	5394609300	52900	52900	52900	52800	391
375	20240424	144400	5373960600	52800	52900	52900	52800	46
376	20240424	144300	5371530700	52900	52800	52900	52700	490
377	20240424	144200	5345659400	52800	52700	52800	52700	252
378	20240424	144100	5332375300	52800	52800	52800	52700	39
379	20240424	144000	5330317600	52700	52800	52800	52700	169
380	20240424	143900	5321406000	52700	52800	52800	52700	349
381	20240424	143800	5303010100	52800	52800	52800	52800	10
382	20240424	143700	5302482100	52800	52700	52800	52600	373
383	20240424	143600	5282819900	52800	52800	52800	52700	46
384	20240424	143500	5280391200	52800	52800	52800	52700	17
385	20240424	143400	5279494100	52700	52800	52800	52700	444
386	20240424	143300	5256091000	52800	52800	52800	52700	381
387	20240424	143200	5236009400	52800	52800	52800	52800	24
388	20240424	143100	5234742200	52800	52900	52900	52800	444
389	20240424	143000	5211298300	52900	52900	52900	52800	36
390	20240424	142900	5209394000	52800	52900	52900	52800	63
391	20240424	142800	5206066000	52800	52900	52900	52800	50
392	20240424	142700	5203422700	52800	52900	52900	52800	53
393	20240424	142600	5200620700	52800	52900	52900	52800	45
394	20240424	142500	5198242300	52800	52800	52900	52800	55
395	20240424	142400	5195334500	52800	52900	52900	52800	96
396	20240424	142300	5190262000	52800	52900	52900	52800	197
397	20240424	142200	5179858000	52800	52800	52900	52800	1424
398	20240424	142100	5104666900	52800	52800	52800	52700	85
399	20240424	142000	5100180500	52700	52800	52800	52700	43
400	20240424	141900	5097912900	52700	52700	52800	52700	351
401	20240424	141800	5079411700	52800	52800	52800	52700	65
402	20240424	141700	5075981600	52800	52800	52800	52700	62
403	20240424	141600	5072712400	52700	52700	52800	52700	60
404	20240424	141500	5069547100	52600	52800	52800	52600	74
405	20240424	141400	5065645000	52700	52800	52800	52700	181
406	20240424	141300	5056104000	52700	52800	52800	52700	156
407	20240424	141200	5047879000	52800	52800	52800	52700	264
408	20240424	141100	5033961700	52700	52800	52800	52700	25
409	20240424	141000	5032643100	52800	52700	52800	52700	1255
410	20240424	140900	4966501200	52800	52800	52800	52700	53
411	20240424	140800	4963704000	52700	52700	52800	52600	2454
412	20240424	140700	4834432300	52600	52700	52700	52600	297
413	20240424	140600	4818806800	52700	52700	52700	52600	140
414	20240424	140500	4811438700	52700	52800	52800	52600	515
415	20240424	140400	4784298900	52800	52800	52800	52700	58
416	20240424	140300	4781238400	52700	52800	52800	52700	49
417	20240424	140200	4778652600	52800	52800	52800	52700	41
418	20240424	140100	4776490100	52800	52700	52800	52700	288
419	20240424	140000	4761309100	52800	52900	52900	52700	477
420	20240424	135900	4736121900	52800	52900	52900	52800	29
421	20240424	135800	4734589300	52900	52900	52900	52800	50
422	20240424	135700	4731946200	52900	52900	52900	52800	448
423	20240424	135600	4708248400	52900	52900	52900	52800	36
424	20240424	135500	4706346100	52900	52800	52900	52700	93
425	20240424	135400	4701434800	52800	52800	52800	52700	58
426	20240424	135300	4698375100	52800	52900	52900	52800	52
427	20240424	135200	4695628200	52900	52900	52900	52800	90
428	20240424	135100	4690873000	52900	52900	52900	52700	54
429	20240424	135000	4688020500	52800	52900	52900	52800	359
430	20240424	134900	4669064300	52900	52900	52900	52800	448
431	20240424	134800	4645406700	52900	52900	52900	52800	55
432	20240424	134700	4642499300	52900	52900	52900	52800	28
433	20240424	134600	4641019300	52900	52900	52900	52800	187
434	20240424	134500	4631138100	52900	52900	52900	52800	52
435	20240424	134400	4628388600	52900	52900	52900	52800	30
436	20240424	134300	4626803700	52900	52900	52900	52800	199
437	20240424	134200	4616278000	52900	52900	52900	52800	55
438	20240424	134100	4613370600	52900	52800	52900	52700	1383
439	20240424	134000	4540482700	52800	52700	52800	52700	80
440	20240424	133900	4536263600	52700	52800	52800	52700	76
441	20240424	133800	4532254800	52800	52800	52800	52700	36
442	20240424	133700	4530356000	52800	52700	52800	52700	139
443	20240424	133600	4523026300	52700	52800	52800	52700	295
444	20240424	133500	4507475000	52800	52700	52800	52600	323
445	20240424	133400	4490453800	52700	52600	52700	52600	52
446	20240424	133300	4487715500	52700	52800	52800	52700	295
447	20240424	133200	4472166900	52800	52700	52800	52700	57
448	20240424	133100	4469160600	52800	52900	52900	52800	112
449	20240424	133000	4463246600	52900	52800	52900	52800	57
450	20240424	132900	4460233200	52900	52800	52900	52800	447
451	20240424	132800	4436623200	52700	52800	52800	52700	65
452	20240424	132700	4433195400	52800	52800	52800	52700	22
453	20240424	132600	4432035000	52800	52700	52800	52700	47
454	20240424	132500	4429555300	52800	52700	52800	52700	26
455	20240424	132400	4428184000	52800	52700	52800	52600	726
456	20240424	132300	4389914500	52600	52700	52700	52600	25
457	20240424	132200	4388599200	52700	52700	52700	52500	44
458	20240424	132100	4386284000	52700	52600	52700	52600	263
459	20240424	132000	4372445500	52700	52700	52700	52600	45
460	20240424	131900	4370075800	52600	52700	52700	52600	95
461	20240424	131800	4365071900	52700	52600	52700	52600	33
462	20240424	131700	4363334800	52700	52600	52700	52600	263
463	20240424	131600	4349497500	52600	52700	52700	52600	37
464	20240424	131500	4347549800	52700	52800	52800	52700	59
465	20240424	131400	4344438700	52800	52800	52800	52700	473
466	20240424	131300	4319507300	52800	52800	52800	52700	32
467	20240424	131200	4317819400	52800	52700	52800	52700	179
468	20240424	131100	4308370000	52800	52800	52800	52700	45
469	20240424	131000	4305995600	52800	52700	52800	52700	32
470	20240424	130900	4304307600	52800	52700	52800	52700	74
471	20240424	130800	4300402100	52700	52700	52800	52700	183
472	20240424	130700	4290753700	52800	52700	52800	52700	31
473	20240424	130600	4289118200	52800	52700	52800	52700	93
474	20240424	130500	4284209400	52800	52700	52800	52700	41
475	20240424	130400	4282046300	52800	52700	52800	52700	38
476	20240424	130300	4280041900	52800	52700	52800	52700	80
477	20240424	130200	4275822200	52800	52800	52800	52800	83
478	20240424	130100	4271439800	52700	52900	52900	52700	137
479	20240424	130000	4264207000	52800	52900	52900	52800	341
480	20240424	125900	4246196100	52900	52900	52900	52800	31
481	20240424	125800	4244557800	52900	52900	52900	52900	16
482	20240424	125700	4243711400	52900	52900	52900	52900	10
483	20240424	125600	4243182400	52900	53000	53000	52900	304
484	20240424	125500	4227099700	52900	53000	53000	52900	13
485	20240424	125400	4226411300	53000	53000	53000	53000	12
486	20240424	125300	4225775300	53000	53000	53000	52900	137
487	20240424	125200	4218524300	53000	52900	53000	52900	118
488	20240424	125100	4212280300	52900	53000	53000	52900	205
489	20240424	125000	4201432700	53000	53000	53000	53000	20
490	20240424	124900	4200372700	53000	53000	53000	52900	146
491	20240424	124800	4192642700	53000	53000	53000	53000	16
492	20240424	124700	4191794700	53000	53000	53000	53000	18
493	20240424	124600	4190840700	53000	53000	53000	53000	16
494	20240424	124500	4189992700	53000	53000	53000	53000	17
495	20240424	124400	4189091700	53000	52900	53000	52900	27
496	20240424	124300	4187661900	52900	53000	53000	52900	38
497	20240424	124200	4185651000	53000	53000	53000	53000	58
498	20240424	124100	4182577000	53000	53000	53000	53000	12
499	20240424	124000	4181941000	53000	53000	53000	53000	16
500	20240424	123900	4181093000	53000	53000	53000	53000	11
501	20240424	123800	4180510000	53000	53000	53000	53000	76
502	20240424	123700	4176482000	53000	53000	53000	53000	19
503	20240424	123600	4175475000	53000	52900	53000	52900	19
504	20240424	123500	4174468100	52900	52900	52900	52900	29
505	20240424	123400	4172934000	52900	53000	53000	52900	38
506	20240424	123300	4170922300	53000	52900	53000	52700	1836
507	20240424	123200	4073892900	52900	52900	52900	52900	19
508	20240424	123100	4072887800	52900	52900	52900	52900	13
509	20240424	123000	4072200100	52900	52900	52900	52900	15
510	20240424	122900	4071406600	52900	52900	52900	52900	980
511	20240424	122800	4019564600	52900	52700	52900	52700	518
512	20240424	122700	3992173500	52800	52900	52900	52800	34
513	20240424	122600	3990377900	52900	52800	52900	52800	912
514	20240424	122500	3942213800	52800	52900	52900	52800	19
515	20240424	122400	3941209400	52900	52900	52900	52800	19
516	20240424	122300	3940204800	52900	52900	52900	52800	79
517	20240424	122200	3936028500	52900	52900	52900	52900	11
518	20240424	122100	3935446600	53000	53000	53000	53000	30
519	20240424	122000	3933856600	53000	53000	53000	52800	239
520	20240424	121900	3921231400	53000	53000	53000	52800	326
521	20240424	121800	3903983600	53000	52900	53000	52900	7
522	20240424	121700	3903612700	52900	52900	52900	52900	2
523	20240424	121600	3903506900	52900	52900	52900	52900	32
524	20240424	121500	3901814100	52900	53000	53000	52900	12
525	20240424	121400	3901178200	53000	53000	53000	52900	1011
526	20240424	121300	3847685300	53000	53000	53000	52900	62
527	20240424	121200	3844399800	53000	53000	53000	53000	129
528	20240424	121100	3837562800	53000	52900	53000	52900	36
529	20240424	121000	3835657800	52900	53000	53000	52900	12
530	20240424	120900	3835022300	53000	52900	53000	52900	701
531	20240424	120800	3797926400	52900	53000	53000	52900	17
532	20240424	120700	3797026400	53000	52900	53000	52900	672
533	20240424	120600	3761471400	52900	52900	53000	52900	101
534	20240424	120500	3756122500	52900	52900	52900	52900	0
535	20240424	120400	3756122500	52900	53000	53000	52900	70
536	20240424	120300	3752418300	53000	53000	53000	53000	6
537	20240424	120200	3752100300	52900	52900	52900	52900	0
538	20240424	120100	3752100300	52900	53000	53000	52900	111
539	20240424	120000	3746227300	53000	53000	53000	52900	296
540	20240424	115900	3730562300	53000	53000	53000	53000	32
541	20240424	115800	3728866300	52900	53000	53000	52900	46
542	20240424	115700	3726431800	53000	53000	53000	53000	18
543	20240424	115600	3725477800	53000	52900	53000	52900	13
544	20240424	115500	3724789000	52900	52900	53000	52900	207
545	20240424	115400	3713830100	53000	53100	53100	53000	13
546	20240424	115300	3713140200	53100	53000	53100	53000	395
547	20240424	115200	3692192500	53100	52900	53100	52900	379
548	20240424	115100	3672099700	52900	52900	52900	52900	127
549	20240424	115000	3665381400	52900	53000	53000	52900	40
550	20240424	114900	3663263700	53000	53100	53100	53000	71
551	20240424	114800	3659499900	53100	53100	53100	53000	195
552	20240424	114700	3649160500	53100	53100	53100	53000	240
553	20240424	114600	3636435500	53100	53100	53100	53100	246
554	20240424	114500	3623372900	53100	53100	53100	53100	493
555	20240424	114400	3597194600	53100	53100	53100	53100	25
556	20240424	114300	3595867100	53000	53100	53100	53000	50
557	20240424	114200	3593212200	53000	53000	53100	53000	33
558	20240424	114100	3591461200	53000	53100	53100	53000	87
559	20240424	114000	3586846300	53100	53000	53100	53000	187
560	20240424	113900	3576931000	53000	52900	53000	52900	14
561	20240424	113800	3576189100	53100	53100	53100	53000	470
562	20240424	113700	3551272200	53100	53100	53100	53100	11
563	20240424	113600	3550688100	53100	53100	53100	53100	33
564	20240424	113500	3548935800	53100	53100	53100	53100	80
565	20240424	113400	3544687800	53100	53100	53100	53000	97
566	20240424	113300	3539543400	53100	53000	53100	53000	802
567	20240424	113200	3497025900	53000	53000	53000	53000	91
568	20240424	113100	3492202900	53000	52900	53000	52900	98
569	20240424	113000	3487015400	52800	52800	52800	52800	20
570	20240424	112900	3485959400	52800	52800	52800	52800	0
571	20240424	112800	3485959400	52800	52800	53000	52700	1195
572	20240424	112700	3422958100	52800	53000	53000	52800	570
573	20240424	112600	3392860700	53000	53000	53000	53000	23
574	20240424	112500	3391641700	53000	53000	53000	53000	13
575	20240424	112400	3390952700	53000	52900	53000	52900	175
576	20240424	112300	3381691100	52900	52900	53100	52900	82
577	20240424	112200	3377350600	52900	53100	53100	52900	22
578	20240424	112100	3376185400	53100	53100	53100	53100	57
579	20240424	112000	3373158700	53100	53200	53200	53100	27
580	20240424	111900	3371724400	53200	53000	53200	52800	2251
581	20240424	111800	3252388800	53000	53000	53000	52900	121
582	20240424	111700	3245981900	53000	53000	53000	53000	57
583	20240424	111600	3242960900	53000	52800	53000	52800	1092
584	20240424	111500	3185195800	52800	52800	52900	52800	95
585	20240424	111400	3180171900	52900	52800	52900	52800	38
586	20240424	111300	3178164100	52900	52900	52900	52800	45
587	20240424	111200	3175784600	52900	52900	52900	52800	254
588	20240424	111100	3162367100	52900	52800	52900	52800	364
589	20240424	111000	3143145500	52900	52900	52900	52800	169
590	20240424	110900	3134215400	52900	52800	52900	52800	7
591	20240424	110800	3133845200	52900	52800	52900	52800	275
592	20240424	110700	3119317800	52800	52900	52900	52800	92
593	20240424	110600	3114451300	52900	52900	52900	52900	24
594	20240424	110500	3113181700	52900	52800	52900	52800	876
595	20240424	110400	3066914100	52800	52700	52800	52700	1804
596	20240424	110300	2971820800	52700	52700	52700	52700	290
597	20240424	110200	2956537800	52700	52700	52700	52700	33
598	20240424	110100	2954798700	52700	52700	52700	52700	4
599	20240424	110000	2954587900	52600	52600	52700	52600	78
600	20240424	105900	2950480300	52700	52700	52700	52600	19
601	20240424	105800	2949479100	52700	52600	52700	52600	320
602	20240424	105700	2932642000	52600	52600	52600	52600	12
603	20240424	105600	2932010800	52600	52600	52600	52600	25
604	20240424	105500	2930695800	52600	52500	52600	52500	193
605	20240424	105400	2920544100	52500	52500	52500	52500	3
606	20240424	105300	2920386600	52600	52600	52600	52500	82
607	20240424	105200	2916078900	52600	52500	52600	52500	8
608	20240424	105100	2915658300	52500	52600	52600	52500	15
609	20240424	105000	2914870200	52600	52600	52600	52600	13
610	20240424	104900	2914186400	52600	52600	52600	52500	826
611	20240424	104800	2870815300	52600	52700	52700	52600	18
612	20240424	104700	2869868300	52700	52600	52700	52600	116
613	20240424	104600	2863765100	52600	52700	52700	52600	188
614	20240424	104500	2853873600	52700	52600	52700	52600	9
615	20240424	104400	2853399600	52700	52600	52700	52600	229
616	20240424	104300	2841349900	52600	52600	52600	52500	31
617	20240424	104200	2839719500	52500	52600	52600	52500	22
618	20240424	104100	2838562400	52600	52600	52600	52600	14
619	20240424	104000	2837826000	52500	52600	52600	52500	38
620	20240424	103900	2835827600	52600	52600	52600	52600	58
621	20240424	103800	2832776800	52500	52600	52600	52500	78
622	20240424	103700	2828676000	52500	52700	52700	52500	147
623	20240424	103600	2820941700	52700	52500	52700	52500	2116
624	20240424	103500	2709685100	52500	52500	52500	52500	30
625	20240424	103400	2708110100	52500	52500	52500	52500	62
626	20240424	103300	2704855100	52500	52500	52500	52500	36
627	20240424	103200	2702965100	52500	52400	52500	52400	66
628	20240424	103100	2699502100	52500	52400	52500	52400	110
629	20240424	103000	2693729400	52400	52400	52500	52400	188
630	20240424	102900	2683869600	52400	52400	52400	52400	1
631	20240424	102800	2683817200	52400	52400	52400	52400	309
632	20240424	102700	2667625600	52500	52500	52500	52500	21
633	20240424	102600	2666523100	52500	52500	52500	52500	15
634	20240424	102500	2665735600	52500	52600	52600	52500	474
635	20240424	102400	2640829500	52600	52500	52600	52500	31
636	20240424	102300	2639200500	52500	52500	52500	52500	256
637	20240424	102200	2625760500	52500	52500	52500	52400	32
638	20240424	102100	2624080900	52400	52500	52500	52400	16
639	20240424	102000	2623241200	52400	52400	52500	52400	236
640	20240424	101900	2610872900	52400	52400	52400	52300	17
641	20240424	101800	2609983100	52400	52400	52400	52400	63
642	20240424	101700	2606681900	52400	52400	52400	52400	747
643	20240424	101600	2567539100	52300	52200	52300	52200	511
644	20240424	101500	2540814000	52300	52200	52300	52200	2
645	20240424	101400	2540709500	52200	52200	52200	52200	42
646	20240424	101300	2538517100	52200	52300	52300	52200	362
647	20240424	101200	2519620100	52300	52300	52300	52300	6
648	20240424	101100	2519306300	52200	52300	52300	52200	166
649	20240424	101000	2510640900	52300	52200	52300	52200	49
650	20240424	100900	2508079700	52300	52300	52300	52300	10
651	20240424	100800	2507556700	52300	52300	52300	52300	17
652	20240424	100700	2506667600	52200	52300	52300	52200	78
653	20240424	100600	2502589200	52300	52300	52300	52300	7
654	20240424	100500	2502223100	52200	52300	52300	52200	139
655	20240424	100400	2494966400	52200	52200	52300	52200	861
656	20240424	100300	2450021500	52200	52100	52200	52100	71
657	20240424	100200	2446317200	52200	52200	52200	52200	420
658	20240424	100100	2424393200	52200	52200	52300	52200	66
659	20240424	100000	2420947900	52100	52300	52300	52100	253
660	20240424	095900	2407744000	52300	52300	52300	52300	85
661	20240424	095800	2403298500	52300	52300	52300	52300	244
662	20240424	095700	2390537300	52300	52400	52400	52300	1617
663	20240424	095600	2305931500	52400	52400	52400	52400	214
664	20240424	095500	2294717900	52400	52400	52400	52300	19
665	20240424	095400	2293722500	52400	52400	52400	52400	145
666	20240424	095300	2286124500	52400	52400	52400	52400	228
667	20240424	095200	2274177300	52300	52300	52300	52200	93
668	20240424	095100	2269313500	52300	52300	52300	52300	143
669	20240424	095000	2261834600	52300	52300	52300	52200	20
670	20240424	094900	2260789600	52300	52300	52300	52300	18
671	20240424	094800	2259848200	52300	52200	52300	52200	1578
672	20240424	094700	2177472400	52200	52200	52200	52200	14
673	20240424	094600	2176741600	52200	52100	52200	52100	61
674	20240424	094500	2173557500	52100	52200	52200	52100	150
675	20240424	094400	2165740800	52000	52100	52200	52000	231
676	20240424	094300	2153719900	52100	52100	52200	52100	87
677	20240424	094200	2149186800	52100	52100	52200	52100	94
678	20240424	094100	2144289200	52100	52200	52200	52100	34
679	20240424	094000	2142515400	52200	52100	52200	52100	91
680	20240424	093900	2137774000	52100	52200	52200	52100	87
681	20240424	093800	2133236600	52200	52200	52200	52200	46
682	20240424	093700	2130835400	52200	52200	52200	52200	123
683	20240424	093600	2124414800	52200	51900	52200	51900	324
684	20240424	093500	2107534200	52000	52000	52000	51900	430
685	20240424	093400	2085174800	52000	51900	52000	51900	93
686	20240424	093300	2080346000	51900	52000	52000	51900	68
687	20240424	093200	2076815800	51900	52000	52000	51900	1984
688	20240424	093100	1973772000	52000	51800	52000	51800	291
689	20240424	093000	1958666900	51900	51800	51900	51800	482
690	20240424	092900	1933697600	51800	51800	51800	51800	1188
691	20240424	092800	1872159200	51800	51800	51900	51700	1656
692	20240424	092700	1786402900	51800	51700	51800	51700	556
693	20240424	092600	1757645400	51700	51700	51800	51700	819
694	20240424	092500	1715255900	51700	51700	51800	51700	716
695	20240424	092400	1678225900	51700	51800	52000	51700	5546
696	20240424	092300	1391081300	51800	52100	52100	51800	2694
697	20240424	092200	1251147200	52000	52200	52200	52000	454
698	20240424	092100	1227521600	52200	52200	52200	52100	296
699	20240424	092000	1212092100	52200	52000	52200	52000	223
700	20240424	091900	1200487000	52000	52100	52200	52000	1613
701	20240424	091800	1116559600	52100	52100	52200	52100	354
702	20240424	091700	1098115200	52100	51900	52100	51900	412
703	20240424	091600	1076670800	51900	52000	52100	51800	1332
704	20240424	091500	1007514800	51900	52000	52000	51800	2489
705	20240424	091400	878324800	52000	52100	52100	52000	1990
706	20240424	091300	774842300	52000	52100	52100	52000	440
707	20240424	091200	751938900	52100	52100	52100	52100	719
708	20240424	091100	714479000	52100	52200	52200	52100	939
709	20240424	091000	665479700	52300	52500	52500	52300	1738
710	20240424	090900	574565500	52300	52400	52500	52300	256
711	20240424	090800	561171100	52300	52100	52300	52100	839
712	20240424	090700	517374800	52100	52000	52100	52000	394
713	20240424	090600	496879300	52100	52000	52100	51900	423
714	20240424	090500	474884400	51900	51900	52200	51800	1342
715	20240424	090400	405236600	51900	52200	52200	51900	2027
716	20240424	090300	299671100	52200	52300	52400	52200	1731
717	20240424	090200	209154600	52300	52400	52600	52200	331
718	20240424	090100	191824500	52400	53100	53100	52400	2502
719	20240424	090000	59819900	52800	53000	53100	52800	1130