KissMeData/014680/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	190000	5487028800	189500	189500	189500	189500	1270
3	20240425	185900	5487028800	189500	189500	189500	189500	0
4	20240425	185800	5487028800	189500	189500	189500	189500	0
5	20240425	185700	5487028800	189500	189500	189500	189500	0
6	20240425	185600	5487028800	189500	189500	189500	189500	0
7	20240425	185500	5487028800	189500	189500	189500	189500	0
8	20240425	185400	5487028800	189500	189500	189500	189500	0
9	20240425	185300	5487028800	189500	189500	189500	189500	0
10	20240425	185200	5487028800	189500	189500	189500	189500	0
11	20240425	185100	5487028800	189500	189500	189500	189500	0
12	20240425	185000	5487028800	189500	189500	189500	189500	0
13	20240425	184900	5487028800	189500	189500	189500	189500	0
14	20240425	184800	5487028800	189500	189500	189500	189500	0
15	20240425	184700	5487028800	189500	189500	189500	189500	0
16	20240425	184600	5487028800	189500	189500	189500	189500	0
17	20240425	184500	5487028800	189500	189500	189500	189500	0
18	20240425	184400	5487028800	189500	189500	189500	189500	0
19	20240425	184300	5487028800	189500	189500	189500	189500	0
20	20240425	184200	5487028800	189500	189500	189500	189500	0
21	20240425	184100	5487028800	189500	189500	189500	189500	0
22	20240425	184000	5487028800	189500	189500	189500	189500	0
23	20240425	183900	5487028800	189500	189500	189500	189500	0
24	20240425	183800	5487028800	189500	189500	189500	189500	0
25	20240425	183700	5487028800	189500	189500	189500	189500	0
26	20240425	183600	5487028800	189500	189500	189500	189500	0
27	20240425	183500	5487028800	189500	189500	189500	189500	0
28	20240425	183400	5487028800	189500	189500	189500	189500	0
29	20240425	183300	5487028800	189500	189500	189500	189500	0
30	20240425	183200	5487028800	189500	189500	189500	189500	0
31	20240425	183100	5487028800	189500	189500	189500	189500	0
32	20240425	183000	5487028800	189500	189500	189500	189500	1270
33	20240425	182900	5487028800	189500	189500	189500	189500	0
34	20240425	182800	5487028800	189500	189500	189500	189500	0
35	20240425	182700	5487028800	189500	189500	189500	189500	0
36	20240425	182600	5487028800	189500	189500	189500	189500	0
37	20240425	182500	5487028800	189500	189500	189500	189500	0
38	20240425	182400	5487028800	189500	189500	189500	189500	0
39	20240425	182300	5487028800	189500	189500	189500	189500	0
40	20240425	182200	5487028800	189500	189500	189500	189500	0
41	20240425	182100	5487028800	189500	189500	189500	189500	0
42	20240425	182000	5487028800	189500	189500	189500	189500	0
43	20240425	181900	5487028800	189500	189500	189500	189500	0
44	20240425	181800	5487028800	189500	189500	189500	189500	0
45	20240425	181700	5487028800	189500	189500	189500	189500	0
46	20240425	181600	5487028800	189500	189500	189500	189500	0
47	20240425	181500	5487028800	189500	189500	189500	189500	0
48	20240425	181400	5487028800	189500	189500	189500	189500	0
49	20240425	181300	5487028800	189500	189500	189500	189500	0
50	20240425	181200	5487028800	189500	189500	189500	189500	0
51	20240425	181100	5487028800	189500	189500	189500	189500	0
52	20240425	181000	5487028800	189500	189500	189500	189500	0
53	20240425	180900	5487028800	189500	189500	189500	189500	0
54	20240425	180800	5487028800	189500	189500	189500	189500	0
55	20240425	180700	5487028800	189500	189500	189500	189500	0
56	20240425	180600	5487028800	189500	189500	189500	189500	0
57	20240425	180500	5487028800	189500	189500	189500	189500	0
58	20240425	180400	5487028800	189500	189500	189500	189500	0
59	20240425	180300	5487028800	189500	189500	189500	189500	0
60	20240425	180200	5487028800	189500	189500	189500	189500	0
61	20240425	180100	5487028800	189500	189500	189500	189500	0
62	20240425	180000	5487028800	189500	189500	189500	189500	1270
63	20240425	175900	5487028800	189500	189500	189500	189500	0
64	20240425	175800	5487028800	189500	189500	189500	189500	0
65	20240425	175700	5487028800	189500	189500	189500	189500	0
66	20240425	175600	5487028800	189500	189500	189500	189500	0
67	20240425	175500	5487028800	189500	189500	189500	189500	0
68	20240425	175400	5487028800	189500	189500	189500	189500	0
69	20240425	175300	5487028800	189500	189500	189500	189500	0
70	20240425	175200	5487028800	189500	189500	189500	189500	0
71	20240425	175100	5487028800	189500	189500	189500	189500	0
72	20240425	175000	5487028800	189500	189500	189500	189500	0
73	20240425	174900	5487028800	189500	189500	189500	189500	0
74	20240425	174800	5487028800	189500	189500	189500	189500	0
75	20240425	174700	5487028800	189500	189500	189500	189500	0
76	20240425	174600	5487028800	189500	189500	189500	189500	0
77	20240425	174500	5487028800	189500	189500	189500	189500	0
78	20240425	174400	5487028800	189500	189500	189500	189500	0
79	20240425	174300	5487028800	189500	189500	189500	189500	0
80	20240425	174200	5487028800	189500	189500	189500	189500	0
81	20240425	174100	5487028800	189500	189500	189500	189500	0
82	20240425	174000	5487028800	189500	189500	189500	189500	0
83	20240425	173900	5487028800	189500	189500	189500	189500	0
84	20240425	173800	5487028800	189500	189500	189500	189500	0
85	20240425	173700	5487028800	189500	189500	189500	189500	0
86	20240425	173600	5487028800	189500	189500	189500	189500	0
87	20240425	173500	5487028800	189500	189500	189500	189500	0
88	20240425	173400	5487028800	189500	189500	189500	189500	0
89	20240425	173300	5487028800	189500	189500	189500	189500	0
90	20240425	173200	5487028800	189500	189500	189500	189500	0
91	20240425	173100	5487028800	189500	189500	189500	189500	0
92	20240425	173000	5487028800	189500	189500	189500	189500	1270
93	20240425	172900	5487028800	189500	189500	189500	189500	0
94	20240425	172800	5487028800	189500	189500	189500	189500	0
95	20240425	172700	5487028800	189500	189500	189500	189500	0
96	20240425	172600	5487028800	189500	189500	189500	189500	0
97	20240425	172500	5487028800	189500	189500	189500	189500	0
98	20240425	172400	5487028800	189500	189500	189500	189500	0
99	20240425	172300	5487028800	189500	189500	189500	189500	0
100	20240425	172200	5487028800	189500	189500	189500	189500	0
101	20240425	172100	5487028800	189500	189500	189500	189500	0
102	20240425	172000	5487028800	189500	189500	189500	189500	0
103	20240425	171900	5487028800	189500	189500	189500	189500	0
104	20240425	171800	5487028800	189500	189500	189500	189500	0
105	20240425	171700	5487028800	189500	189500	189500	189500	0
106	20240425	171600	5487028800	189500	189500	189500	189500	0
107	20240425	171500	5487028800	189500	189500	189500	189500	0
108	20240425	171400	5487028800	189500	189500	189500	189500	0
109	20240425	171300	5487028800	189500	189500	189500	189500	0
110	20240425	171200	5487028800	189500	189500	189500	189500	0
111	20240425	171100	5487028800	189500	189500	189500	189500	0
112	20240425	171000	5487028800	189500	189500	189500	189500	0
113	20240425	170900	5487028800	189500	189500	189500	189500	0
114	20240425	170800	5487028800	189500	189500	189500	189500	0
115	20240425	170700	5487028800	189500	189500	189500	189500	0
116	20240425	170600	5487028800	189500	189500	189500	189500	0
117	20240425	170500	5487028800	189500	189500	189500	189500	0
118	20240425	170400	5487028800	189500	189500	189500	189500	0
119	20240425	170300	5487028800	189500	189500	189500	189500	0
120	20240425	170200	5487028800	189500	189500	189500	189500	0
121	20240425	170100	5487028800	189500	189500	189500	189500	0
122	20240425	170000	5487028800	189500	189500	189500	189500	1270
123	20240425	165900	5487028800	189500	189500	189500	189500	0
124	20240425	165800	5487028800	189500	189500	189500	189500	0
125	20240425	165700	5487028800	189500	189500	189500	189500	0
126	20240425	165600	5487028800	189500	189500	189500	189500	0
127	20240425	165500	5487028800	189500	189500	189500	189500	0
128	20240425	165400	5487028800	189500	189500	189500	189500	0
129	20240425	165300	5487028800	189500	189500	189500	189500	0
130	20240425	165200	5487028800	189500	189500	189500	189500	0
131	20240425	165100	5487028800	189500	189500	189500	189500	0
132	20240425	165000	5487028800	189500	189500	189500	189500	0
133	20240425	164900	5487028800	189500	189500	189500	189500	0
134	20240425	164800	5487028800	189500	189500	189500	189500	0
135	20240425	164700	5487028800	189500	189500	189500	189500	0
136	20240425	164600	5487028800	189500	189500	189500	189500	0
137	20240425	164500	5487028800	189500	189500	189500	189500	0
138	20240425	164400	5487028800	189500	189500	189500	189500	0
139	20240425	164300	5487028800	189500	189500	189500	189500	0
140	20240425	164200	5487028800	189500	189500	189500	189500	0
141	20240425	164100	5487028800	189500	189500	189500	189500	0
142	20240425	164000	5487028800	189500	189500	189500	189500	0
143	20240425	163900	5487028800	189500	189500	189500	189500	0
144	20240425	163800	5487028800	189500	189500	189500	189500	0
145	20240425	163700	5487028800	189500	189500	189500	189500	0
146	20240425	163600	5487028800	189500	189500	189500	189500	0
147	20240425	163500	5487028800	189500	189500	189500	189500	0
148	20240425	163400	5487028800	189500	189500	189500	189500	0
149	20240425	163300	5487028800	189500	189500	189500	189500	0
150	20240425	163200	5487028800	189500	189500	189500	189500	0
151	20240425	163100	5487028800	189500	189500	189500	189500	0
152	20240425	163000	5487028800	189500	189500	189500	189500	1270
153	20240425	162900	5487028800	189500	189500	189500	189500	0
154	20240425	162800	5487028800	189500	189500	189500	189500	0
155	20240425	162700	5487028800	189500	189500	189500	189500	0
156	20240425	162600	5487028800	189500	189500	189500	189500	0
157	20240425	162500	5487028800	189500	189500	189500	189500	0
158	20240425	162400	5487028800	189500	189500	189500	189500	0
159	20240425	162300	5487028800	189500	189500	189500	189500	0
160	20240425	162200	5487028800	189500	189500	189500	189500	0
161	20240425	162100	5487028800	189500	189500	189500	189500	0
162	20240425	162000	5487028800	189500	189500	189500	189500	0
163	20240425	161900	5487028800	189500	189500	189500	189500	0
164	20240425	161800	5487028800	189500	189500	189500	189500	0
165	20240425	161700	5487028800	189500	189500	189500	189500	0
166	20240425	161600	5487028800	189500	189500	189500	189500	0
167	20240425	161500	5487028800	189500	189500	189500	189500	0
168	20240425	161400	5487028800	189500	189500	189500	189500	0
169	20240425	161300	5487028800	189500	189500	189500	189500	0
170	20240425	161200	5487028800	189500	189500	189500	189500	0
171	20240425	161100	5487028800	189500	189500	189500	189500	0
172	20240425	161000	5487028800	189500	189500	189500	189500	0
173	20240425	160900	5487028800	189500	189500	189500	189500	0
174	20240425	160800	5487028800	189500	189500	189500	189500	0
175	20240425	160700	5487028800	189500	189500	189500	189500	0
176	20240425	160600	5487028800	189500	189500	189500	189500	0
177	20240425	160500	5487028800	189500	189500	189500	189500	0
178	20240425	160400	5487028800	189500	189500	189500	189500	0
179	20240425	160300	5487028800	189500	189500	189500	189500	0
180	20240425	160200	5487028800	189500	189500	189500	189500	0
181	20240425	160100	5487028800	189500	189500	189500	189500	0
182	20240425	160000	5487028800	189500	189500	189500	189500	1270
183	20240425	155900	5487028800	189500	189500	189500	189500	0
184	20240425	155800	5487028800	189500	189500	189500	189500	0
185	20240425	155700	5487028800	189500	189500	189500	189500	0
186	20240425	155600	5487028800	189500	189500	189500	189500	0
187	20240425	155500	5487028800	189500	189500	189500	189500	0
188	20240425	155400	5487028800	189500	189500	189500	189500	0
189	20240425	155300	5487028800	189500	189500	189500	189500	0
190	20240425	155200	5487028800	189500	189500	189500	189500	0
191	20240425	155100	5487028800	189500	189500	189500	189500	0
192	20240425	155000	5487028800	189500	189500	189500	189500	0
193	20240425	154900	5487028800	189500	189500	189500	189500	0
194	20240425	154800	5487028800	189500	189500	189500	189500	0
195	20240425	154700	5487028800	189500	189500	189500	189500	0
196	20240425	154600	5487028800	189500	189500	189500	189500	0
197	20240425	154500	5487028800	189500	189500	189500	189500	0
198	20240425	154400	5487028800	189500	189500	189500	189500	0
199	20240425	154300	5487028800	189500	189500	189500	189500	0
200	20240425	154200	5487028800	189500	189500	189500	189500	0
201	20240425	154100	5487028800	189500	189500	189500	189500	0
202	20240425	154000	5487028800	189500	189500	189500	189500	0
203	20240425	153900	5487028800	189500	189500	189500	189500	0
204	20240425	153800	5487028800	189500	189500	189500	189500	0
205	20240425	153700	5487028800	189500	189500	189500	189500	0
206	20240425	153600	5487028800	189500	189500	189500	189500	0
207	20240425	153500	5487028800	189500	189500	189500	189500	0
208	20240425	153400	5487028800	189500	189500	189500	189500	0
209	20240425	153300	5487028800	189500	189500	189500	189500	0
210	20240425	153200	5487028800	189500	189500	189500	189500	0
211	20240425	153100	5487028800	189500	189500	189500	189500	0
212	20240425	153000	5487028800	189500	189500	189500	189500	2540
213	20240425	152900	5246363800	189600	189600	189600	189600	0
214	20240425	152800	5246363800	189600	189600	189600	189600	0
215	20240425	152700	5246363800	189600	189600	189600	189600	0
216	20240425	152600	5246363800	189600	189600	189600	189600	0
217	20240425	152500	5246363800	189600	189600	189600	189600	0
218	20240425	152400	5246363800	189600	189600	189600	189600	0
219	20240425	152300	5246363800	189600	189600	189600	189600	0
220	20240425	152200	5246363800	189600	189600	189600	189600	0
221	20240425	152100	5246363800	189600	189600	189600	189600	0
222	20240425	152000	5246363800	189600	189600	189600	189600	0
223	20240425	151900	5246363800	189600	189500	189600	189500	304
224	20240425	151800	5188733900	189600	189600	189600	189500	82
225	20240425	151700	5173187500	189600	189600	189600	189500	38
226	20240425	151600	5165983400	189600	189500	189700	189500	46
227	20240425	151500	5157264000	189600	189500	189700	189500	64
228	20240425	151400	5145131700	189600	189500	189600	189500	59
229	20240425	151300	5133950300	189600	189500	189600	189500	52
230	20240425	151200	5124094700	189600	189600	189700	189500	53
231	20240425	151100	5114049100	189600	189700	189700	189600	32
232	20240425	151000	5107981600	189700	189600	189700	189600	83
233	20240425	150900	5092242400	189700	189600	189700	189600	40
234	20240425	150800	5084657100	189600	189700	189800	189600	68
235	20240425	150700	5071757900	189700	189700	189800	189600	84
236	20240425	150600	5055825900	189700	189700	189700	189600	37
237	20240425	150500	5048810200	189600	189600	189700	189600	111
238	20240425	150400	5027758200	189700	189600	189700	189600	22
239	20240425	150300	5023586500	189600	189700	189700	189600	52
240	20240425	150200	5013724600	189700	189700	189800	189700	37
241	20240425	150100	5006703800	189700	189700	189800	189700	37
242	20240425	150000	4999684800	189800	189700	189800	189700	56
243	20240425	145900	4989060800	189700	189700	189800	189700	82
244	20240425	145800	4973504300	189800	189800	189800	189700	53
245	20240425	145700	4963446400	189700	189700	189800	189700	31
246	20240425	145600	4957564700	189800	189800	189800	189700	44
247	20240425	145500	4949213900	189800	189800	189900	189700	44
248	20240425	145400	4940864100	189800	189800	190000	189800	68
249	20240425	145300	4927950800	190000	189900	190000	189800	37
250	20240425	145200	4920924600	189900	190000	190000	189900	61
251	20240425	145100	4909337300	190000	190000	190100	190000	29
252	20240425	145000	4903826300	190100	190200	190200	190000	66
253	20240425	144900	4891280100	190200	190000	190200	190000	12
254	20240425	144800	4888999600	190100	190000	190200	190000	44
255	20240425	144700	4880634300	190100	190200	190200	190100	95
256	20240425	144600	4862570900	190100	190100	190200	190100	23
257	20240425	144500	4858198400	190100	190100	190100	190000	88
258	20240425	144400	4841474100	190100	190000	190100	190000	20
259	20240425	144300	4837674000	190000	190100	190200	189900	70
260	20240425	144200	4824368600	190100	190000	190100	190000	135
261	20240425	144100	4798718300	189900	189900	189900	189800	62
262	20240425	144000	4786945000	189900	189900	190000	189700	35
263	20240425	143900	4780299500	189800	189600	189800	189600	54
264	20240425	143800	4770054000	189700	189800	189900	189700	147
265	20240425	143700	4742152600	189800	189600	189800	189600	82
266	20240425	143600	4726598300	189700	189700	189800	189600	46
267	20240425	143500	4717872800	189700	189700	189800	189700	44
268	20240425	143400	4709525000	189600	189800	189800	189600	21
269	20240425	143300	4705542000	189800	189900	189900	189800	73
270	20240425	143200	4691681700	189900	190000	190000	189900	66
271	20240425	143100	4679143900	190000	189900	190000	189800	76
272	20240425	143000	4664709000	190000	190000	190000	189800	44
273	20240425	142900	4656354200	190000	190000	190000	189800	68
274	20240425	142800	4643436200	189900	189900	190000	189900	50
275	20240425	142700	4633938700	189900	190100	190100	189900	62
276	20240425	142600	4622160800	190000	190000	190100	190000	257
277	20240425	142500	4573316000	190000	190400	190400	190000	178
278	20240425	142400	4539458200	190200	190200	190400	190200	69
279	20240425	142300	4526329200	190400	190400	190500	190400	25
280	20240425	142200	4521569000	190500	190400	190500	190100	106
281	20240425	142100	4501390500	190300	190200	190400	190200	39
282	20240425	142000	4493970400	190100	190600	190600	190100	131
283	20240425	141900	4469051000	190500	190400	190600	190400	87
284	20240425	141800	4452477200	190500	190500	190600	190500	26
285	20240425	141700	4447522700	190400	190200	190400	190200	63
286	20240425	141600	4435531400	190300	190300	190400	190200	64
287	20240425	141500	4423352500	190300	190300	190300	190200	41
288	20240425	141400	4415552100	190100	190300	190400	190100	115
289	20240425	141300	4393667600	190400	190300	190400	190300	43
290	20240425	141200	4385483700	190300	190400	190500	190300	105
291	20240425	141100	4365491900	190500	190500	190500	190400	24
292	20240425	141000	4360921200	190400	190500	190500	190400	37
293	20240425	140900	4353875300	190400	190500	190500	190400	8
294	20240425	140800	4352351700	190500	190500	190500	190400	60
295	20240425	140700	4340924300	190500	190500	190700	190500	62
296	20240425	140600	4329109200	190600	190600	190600	190500	47
297	20240425	140500	4320155300	190500	190600	190700	190500	62
298	20240425	140400	4308334700	190600	190700	190800	190600	17
299	20240425	140300	4305093500	190600	190800	190800	190600	87
300	20240425	140200	4288500900	190800	190700	190800	190700	23
301	20240425	140100	4284113800	190700	190800	190800	190600	126
302	20240425	140000	4260090600	190900	191000	191000	190900	52
303	20240425	135900	4250163000	191000	190800	191000	190700	78
304	20240425	135800	4235276600	190900	190700	190900	190700	98
305	20240425	135700	4216582700	190600	190700	190700	190600	43
306	20240425	135600	4208385800	190700	190600	190800	190600	81
307	20240425	135500	4192943000	190700	190700	190800	190700	26
308	20240425	135400	4187984600	190700	190800	190800	190700	28
309	20240425	135300	4182643500	190700	190700	190800	190700	29
310	20240425	135200	4177113000	190700	190800	190800	190700	42
311	20240425	135100	4169100900	190900	190800	190900	190800	55
312	20240425	135000	4158605300	190800	190900	190900	190800	22
313	20240425	134900	4154407300	190800	190900	190900	190800	48
314	20240425	134800	4145247300	190900	190900	190900	190800	14
315	20240425	134700	4142575400	190900	191000	191000	190800	20
316	20240425	134600	4138758300	190900	190800	191000	190800	82
317	20240425	134500	4123104400	190600	190900	190900	190600	83
318	20240425	134400	4107267800	190800	190800	190900	190800	18
319	20240425	134300	4103833200	190900	190800	190900	190800	68
320	20240425	134200	4090857500	190800	190900	190900	190800	38
321	20240425	134100	4083606300	190800	190800	190800	190800	19
322	20240425	134000	4079981100	190900	190900	191100	190900	61
323	20240425	133900	4068332400	190800	190800	190800	190700	66
324	20240425	133800	4055740100	190800	190800	190800	190600	39
325	20240425	133700	4048301900	190800	190600	190800	190600	104
326	20240425	133600	4028469100	190600	190600	190700	190600	19
327	20240425	133500	4024847400	190700	190800	190800	190600	28
328	20240425	133400	4019506400	190800	190900	190900	190800	64
329	20240425	133300	4007294200	191100	191100	191100	191100	1
330	20240425	133200	4007103100	191200	190800	191200	190700	268
331	20240425	133100	3955956800	190800	190800	190900	190800	34
332	20240425	133000	3949468600	190900	190900	190900	190800	148
333	20240425	132900	3921229900	190900	190900	190900	190800	36
334	20240425	132800	3914359100	190900	190800	190900	190800	51
335	20240425	132700	3904628000	190900	190900	191000	190900	64
336	20240425	132600	3892409700	190800	190800	190900	190800	28
337	20240425	132500	3887066700	190800	190800	191000	190800	20
338	20240425	132400	3883250000	190900	191000	191000	190900	37
339	20240425	132300	3876185600	191000	191100	191100	190900	43
340	20240425	132200	3867974100	191100	191000	191100	191000	19
341	20240425	132100	3864344800	191100	191100	191200	191000	72
342	20240425	132000	3850585800	191000	191100	191100	191000	23
343	20240425	131900	3846192000	191000	191100	191100	191000	25
344	20240425	131800	3841416200	191100	191000	191100	191000	35
345	20240425	131700	3834730500	191000	191000	191100	191000	23
346	20240425	131600	3830337200	191000	191100	191200	191000	55
347	20240425	131500	3819827300	191100	191100	191100	191000	34
348	20240425	131400	3813332800	191100	191200	191300	191100	52
349	20240425	131300	3803390500	191200	191300	191300	191200	40
350	20240425	131200	3795740000	191300	191200	191300	191200	41
351	20240425	131100	3787900600	191200	191300	191300	191200	20
352	20240425	131000	3784076400	191200	191400	191400	191200	23
353	20240425	130900	3779676900	191400	191300	191400	191200	21
354	20240425	130800	3775659200	191300	191400	191400	191300	17
355	20240425	130700	3772405800	191600	191200	191600	191000	57
356	20240425	130600	3761506800	191100	191000	191800	191000	32
357	20240425	130500	3755389900	191100	191000	191100	191000	57
358	20240425	130400	3744499400	191000	190900	191000	190900	28
359	20240425	130300	3739153700	190900	191100	191100	190900	35
360	20240425	130200	3732466400	191000	191000	191100	190900	24
361	20240425	130100	3727881900	191000	191000	191000	190900	82
362	20240425	130000	3712221100	191000	191000	191000	190900	42
363	20240425	125900	3704200500	190800	190900	191000	190800	57
364	20240425	125800	3693321400	190800	191100	191200	190800	96
365	20240425	125700	3674986300	191100	191100	191200	191100	22
366	20240425	125600	3670781200	191100	191200	191400	191100	49
367	20240425	125500	3661410300	191300	191300	191300	191200	13
368	20240425	125400	3658923500	191200	191400	191400	191200	43
369	20240425	125300	3650697600	191300	191200	191300	191200	24
370	20240425	125200	3646107900	191300	191400	191400	191300	31
371	20240425	125100	3640177400	191400	191400	191400	191300	36
372	20240425	125000	3633288500	191400	191300	191400	191200	52
373	20240425	124900	3623342800	191400	191400	191500	191400	66
374	20240425	124800	3610707500	191300	191400	191400	191300	15
375	20240425	124700	3607837100	191500	191400	191500	191400	25
376	20240425	124600	3603051400	191400	191300	191400	191300	15
377	20240425	124500	3600180600	191400	191300	191500	191300	14
378	20240425	124400	3597501000	191400	191400	191400	191300	51
379	20240425	124300	3587740200	191400	191300	191400	191300	25
380	20240425	124200	3582956500	191400	191400	191400	191300	64
381	20240425	124100	3570707200	191300	191400	191400	191300	97
382	20240425	124000	3552142800	191300	191400	191400	191300	21
383	20240425	123900	3548123500	191300	191300	191300	191200	40
384	20240425	123800	3540472700	191300	191300	191300	191300	13
385	20240425	123700	3537985800	191300	191200	191300	191100	68
386	20240425	123600	3524984800	191200	191100	191200	191100	6
387	20240425	123500	3523837700	191200	191100	191200	191000	61
388	20240425	123400	3512180600	191100	191100	191200	191000	40
389	20240425	123300	3504537800	191200	191300	191400	191200	46
390	20240425	123200	3495738900	191200	191300	191300	191200	27
391	20240425	123100	3490576100	191200	191200	191200	191200	19
392	20240425	123000	3486943300	191200	191400	191400	191200	41
393	20240425	122900	3479099300	191400	191300	191400	191300	22
394	20240425	122800	3474889800	191300	191400	191400	191300	49
395	20240425	122700	3465512600	191400	191500	191500	191400	29
396	20240425	122600	3459961900	191600	191400	191600	191400	50
397	20240425	122500	3450387300	191400	191400	191400	191400	40
398	20240425	122400	3442731300	191400	191300	191400	191300	15
399	20240425	122300	3439860900	191400	191300	191400	191200	48
400	20240425	122200	3430678300	191300	191300	191400	191300	22
401	20240425	122100	3426468900	191400	191500	191500	191300	27
402	20240425	122000	3421301900	191500	191600	191600	191500	25
403	20240425	121900	3416514300	191500	191500	191500	191400	81
404	20240425	121800	3401004100	191400	191400	191500	191400	34
405	20240425	121700	3394495200	191500	191500	191500	191400	42
406	20240425	121600	3386453600	191400	191500	191500	191400	25
407	20240425	121500	3381666800	191500	191600	191600	191500	24
408	20240425	121400	3377069900	191500	191600	191600	191500	44
409	20240425	121300	3368640600	191600	191600	191600	191500	26
410	20240425	121200	3363660500	191600	191600	191600	191600	39
411	20240425	121100	3356188100	191500	191600	191600	191500	29
412	20240425	121000	3350633100	191500	191700	191800	191500	42
413	20240425	120900	3342582000	191700	191700	191700	191700	3
414	20240425	120800	3342006900	191600	191900	191900	191600	15
415	20240425	120700	3339130700	191700	191500	191700	191500	56
416	20240425	120600	3328402900	191500	191500	191500	191500	4
417	20240425	120500	3327636900	191500	191500	191600	191500	83
418	20240425	120400	3311737500	191500	191500	191600	191500	28
419	20240425	120300	3306374500	191500	191700	191700	191500	38
420	20240425	120200	3299092400	191600	191600	191600	191500	26
421	20240425	120100	3294112000	191500	191700	191700	191500	68
422	20240425	120000	3281080600	191700	191600	191700	191600	57
423	20240425	115900	3270153800	191600	191600	191700	191500	45
424	20240425	115800	3261531800	191600	191600	191600	191500	16
425	20240425	115700	3258466300	191600	191700	191700	191600	36
426	20240425	115600	3251566400	191700	191600	191800	191600	42
427	20240425	115500	3243516100	191600	191600	191600	191600	3
428	20240425	115400	3242941300	191600	191700	191800	191600	51
429	20240425	115300	3233161100	191700	191700	191800	191700	26
430	20240425	115200	3228176100	191800	191900	191900	191800	41
431	20240425	115100	3220311400	191800	191900	191900	191700	28
432	20240425	115000	3214941000	191700	192000	192000	191700	259
433	20240425	114900	3165233500	192100	192000	192100	192000	26
434	20240425	114800	3160240500	192000	191900	192000	191900	41
435	20240425	114700	3152372200	192000	192100	192100	192000	46
436	20240425	114600	3143537700	192000	192000	192000	191900	84
437	20240425	114500	3127409800	192100	192000	192100	192000	17
438	20240425	114400	3124145300	191900	192000	192000	191900	43
439	20240425	114300	3115890900	192000	192000	192000	191900	36
440	20240425	114200	3108980800	192100	192000	192100	192000	26
441	20240425	114100	3103987900	192000	192000	192100	192000	17
442	20240425	114000	3100723100	192100	192000	192100	192000	58
443	20240425	113900	3089584000	192000	192100	192200	192000	9
444	20240425	113800	3087855200	192100	192000	192100	192000	21
445	20240425	113700	3083822300	192000	191900	192000	191900	45
446	20240425	113600	3075186400	191900	191900	191900	191900	20
447	20240425	113500	3071348400	192000	191900	192000	191900	42
448	20240425	113400	3063285900	192000	191800	192000	191800	10
449	20240425	113300	3061367000	191700	191800	192100	191700	188
450	20240425	113200	3025287900	191600	191800	191800	191600	42
451	20240425	113100	3017236700	191800	191600	191800	191600	34
452	20240425	113000	3010717300	191500	191200	191500	191100	139
453	20240425	112900	2984117100	191400	191200	191400	191100	46
454	20240425	112800	2975318600	191100	191100	191100	191000	29
455	20240425	112700	2969776800	191000	190800	191000	190800	20
456	20240425	112600	2965959100	190800	190900	191100	190800	110
457	20240425	112500	2944961600	190900	190900	191000	190900	30
458	20240425	112400	2939234500	191000	191000	191000	191000	49
459	20240425	112300	2929875500	190900	191000	191100	190900	96
460	20240425	112200	2911540300	191000	191200	191200	191000	58
461	20240425	112100	2900456900	191100	191600	191600	191100	981
462	20240425	112000	2712739900	191500	191600	191600	191500	60
463	20240425	111900	2701247400	191600	191600	191600	191500	62
464	20240425	111800	2689369000	191700	191600	191700	191600	80
465	20240425	111700	2674037100	191600	191400	191700	191400	81
466	20240425	111600	2658521300	191400	191300	191400	191300	50
467	20240425	111500	2648955200	191300	191400	191400	191300	48
468	20240425	111400	2639769600	191400	191500	191500	191300	61
469	20240425	111300	2628095100	191300	191400	191400	191300	58
470	20240425	111200	2616994600	191400	191400	191400	191300	77
471	20240425	111100	2602257300	191400	191600	191600	191400	94
472	20240425	111000	2584256400	191600	191900	191900	191600	36
473	20240425	110900	2577355500	191900	191400	191900	191400	40
474	20240425	110800	2569698800	191400	191500	191500	191400	71
475	20240425	110700	2556103700	191400	191400	191500	191400	46
476	20240425	110600	2547298800	191400	191600	191600	191400	21
477	20240425	110500	2543276500	191600	191400	191600	191400	52
478	20240425	110400	2533317300	191500	191500	191600	191500	61
479	20240425	110300	2521635600	191500	191600	191600	191500	45
480	20240425	110200	2513014500	191700	191600	191700	191500	81
481	20240425	110100	2497493200	191800	191600	192000	191600	21
482	20240425	110000	2493468400	191500	191400	191500	191300	68
483	20240425	105900	2480447500	191400	191500	191600	191400	43
484	20240425	105800	2472213800	191400	191400	191400	191300	124
485	20240425	105700	2448481400	191400	191400	191500	191400	43
486	20240425	105600	2440250100	191500	191500	191500	191400	85
487	20240425	105500	2423976000	191600	191600	191600	191600	12
488	20240425	105400	2421676800	191600	191500	191600	191500	86
489	20240425	105300	2405204000	191500	191500	191600	191500	50
490	20240425	105200	2395628700	191600	191600	192200	191600	21
491	20240425	105100	2391604100	191600	191700	191700	191500	104
492	20240425	105000	2371674100	191700	191600	191700	191600	30
493	20240425	104900	2365925700	191600	191700	191700	191600	78
494	20240425	104800	2350973900	191700	191900	191900	191700	43
495	20240425	104700	2342724500	191900	191800	192000	191800	65
496	20240425	104600	2330247600	191800	191800	191900	191800	32
497	20240425	104500	2324108900	192400	192600	192600	191800	48
498	20240425	104400	2314878300	192600	192200	192700	191800	51
499	20240425	104300	2305085200	192200	192300	192500	192200	49
500	20240425	104200	2295663500	192300	192300	192300	192200	117
501	20240425	104100	2273171600	192500	192300	192500	192300	65
502	20240425	104000	2260668900	192300	192400	192400	192300	56
503	20240425	103900	2249896000	192400	192400	192400	192400	42
504	20240425	103800	2241815200	192500	192400	192600	192400	101
505	20240425	103700	2222375500	192500	192600	192600	192500	84
506	20240425	103600	2206204400	192500	192400	192600	192400	267
507	20240425	103500	2154808400	192400	192300	192400	192200	70
508	20240425	103400	2141349700	192500	192600	192600	192500	53
509	20240425	103300	2131143000	192500	192400	192500	192300	56
510	20240425	103200	2120367300	192400	192200	192400	192200	63
511	20240425	103100	2108248900	192400	192200	192400	192200	95
512	20240425	103000	2089981400	192300	191500	192300	191500	107
513	20240425	102900	2069480700	191600	191700	191700	191600	95
514	20240425	102800	2051275200	191600	191600	191600	191500	101
515	20240425	102700	2031926900	191600	191900	191900	191600	115
516	20240425	102600	2009890800	191900	191800	191900	191500	302
517	20240425	102500	1952009900	191900	192300	192300	191900	144
518	20240425	102400	1924362200	192300	192200	192400	192200	81
519	20240425	102300	1908784200	192200	192600	192800	192200	398
520	20240425	102200	1832234100	192600	192700	192800	192600	45
521	20240425	102100	1823561400	192600	192900	192900	192600	146
522	20240425	102000	1795419500	192800	192900	193000	192800	145
523	20240425	101900	1767449500	192900	193000	193500	192900	184
524	20240425	101800	1731931400	193000	193100	193100	193000	20
525	20240425	101700	1728071000	193400	193100	193500	192900	188
526	20240425	101600	1691758300	193000	193100	193100	193000	68
527	20240425	101500	1678631400	193200	193000	193200	193000	19
528	20240425	101400	1674962200	193000	193200	193200	192900	106
529	20240425	101300	1654500600	193100	193100	193100	193000	34
530	20240425	101200	1647935700	193100	193200	193300	193100	22
531	20240425	101100	1643685700	193100	193200	193200	192900	202
532	20240425	101000	1604700200	193200	193000	193200	193000	7
533	20240425	100900	1603349000	193000	193600	193600	193000	51
534	20240425	100800	1593486400	193600	193500	193600	193500	7
535	20240425	100700	1592131300	193600	193600	193700	193400	35
536	20240425	100600	1585357400	193700	193800	193900	193700	55
537	20240425	100500	1574701000	193700	193700	193800	193600	79
538	20240425	100400	1559398800	193900	193800	193900	193500	231
539	20240425	100300	1514631200	193700	193400	193700	193300	618
540	20240425	100200	1395034100	193400	193300	193400	193100	27
541	20240425	100100	1389818900	193400	193300	193400	193100	44
542	20240425	100000	1381313700	193300	193000	193300	193000	39
543	20240425	095900	1373784400	193000	193000	193100	193000	115
544	20240425	095800	1351587900	193000	193300	193300	193000	109
545	20240425	095700	1330535500	193300	193200	193300	193200	24
546	20240425	095600	1325897300	193200	193200	193200	193200	39
547	20240425	095500	1318362500	193200	193000	193200	193000	31
548	20240425	095400	1312374500	193000	192900	193000	192900	34
549	20240425	095300	1305815700	192800	193300	193300	192800	103
550	20240425	095200	1285922300	193300	193400	193400	193300	69
551	20240425	095100	1272578900	193400	193200	193400	193200	116
552	20240425	095000	1250146100	193300	193200	193300	193200	11
553	20240425	094900	1248020100	193200	193300	193300	193100	32
554	20240425	094800	1241838300	193300	192900	193300	192900	376
555	20240425	094700	1169201400	192900	192900	192900	192800	104
556	20240425	094600	1149141900	192800	192800	192900	192800	15
557	20240425	094500	1146249800	193000	192800	193000	192800	60
558	20240425	094400	1134672800	192700	192800	192800	192700	99
559	20240425	094300	1115585900	192900	192900	193000	192800	52
560	20240425	094200	1105553900	193000	192900	193000	192900	457
561	20240425	094100	1017364700	192900	192800	192900	192600	83
562	20240425	094000	1001362200	192600	192800	192900	192600	144
563	20240425	093900	973606700	192900	192800	192900	192800	19
564	20240425	093800	969942400	192800	192800	192900	192800	163
565	20240425	093700	938513400	192800	192700	192800	192700	101
566	20240425	093600	919049800	192700	192700	192800	192700	88
567	20240425	093500	902086500	192700	192800	192800	192700	37
568	20240425	093400	894955300	192600	193000	193000	192400	17
569	20240425	093300	891678200	192400	192200	193000	192100	394
570	20240425	093200	815836400	192200	191700	192200	191500	224
571	20240425	093100	772865200	191700	191700	191700	191700	7
572	20240425	093000	771523300	191600	191500	191600	191500	108
573	20240425	092900	750830700	191500	191500	191500	191400	13
574	20240425	092800	748341500	191400	191000	191400	191000	19
575	20240425	092700	744710900	190900	190800	190900	190800	38
576	20240425	092600	737458700	190800	190800	190900	190800	33
577	20240425	092500	731159900	190900	190800	190900	190800	21
578	20240425	092400	727151100	190800	190800	190800	190700	145
579	20240425	092300	699490300	190800	190700	190800	190700	66
580	20240425	092200	686900600	190800	190800	190800	190700	79
581	20240425	092100	671827700	190800	191200	191200	190800	65
582	20240425	092000	659414000	191300	191500	191500	190800	19
583	20240425	091900	655780900	191500	190600	191500	190600	7
584	20240425	091800	654444900	190600	191100	191600	190600	123
585	20240425	091700	630901200	191000	190600	191000	190600	115
586	20240425	091600	608946200	190800	191000	191000	190400	319
587	20240425	091500	548076300	191000	190900	191000	190800	86
588	20240425	091400	531653200	190900	190800	191500	190800	99
589	20240425	091300	512742800	190800	190700	191000	190700	36
590	20240425	091200	505872000	190400	190100	190500	190000	65
591	20240425	091100	493511700	190000	190600	190600	190000	180
592	20240425	091000	459257200	190600	190300	190600	190300	151
593	20240425	090900	430502000	190300	190700	190700	190200	140
594	20240425	090800	403829500	190700	191100	191200	190700	174
595	20240425	090700	370593700	191000	191700	192200	190600	315
596	20240425	090600	310169100	191500	190600	191500	190300	158
597	20240425	090500	279984200	190600	189600	190600	189500	225
598	20240425	090400	237227400	189600	190200	190200	189400	73
599	20240425	090300	223372900	189400	189300	190100	189200	289
600	20240425	090200	168605500	189300	190200	190200	189200	105
601	20240425	090100	148693400	189200	189200	190200	189200	134
602	20240425	090000	123264400	189600	189000	190600	189000	652