KissMeData/066970/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194500	18524887600	151100	151100	151100	151100	6108
3	20240423	194400	18524887600	151100	151100	151100	151100	0
4	20240423	194300	18524887600	151100	151100	151100	151100	0
5	20240423	194200	18524887600	151100	151100	151100	151100	0
6	20240423	194100	18524887600	151100	151100	151100	151100	0
7	20240423	194000	18524887600	151100	151100	151100	151100	0
8	20240423	193900	18524887600	151100	151100	151100	151100	0
9	20240423	193800	18524887600	151100	151100	151100	151100	0
10	20240423	193700	18524887600	151100	151100	151100	151100	0
11	20240423	193600	18524887600	151100	151100	151100	151100	0
12	20240423	193500	18524887600	151100	151100	151100	151100	0
13	20240423	193400	18524887600	151100	151100	151100	151100	0
14	20240423	193300	18524887600	151100	151100	151100	151100	0
15	20240423	193200	18524887600	151100	151100	151100	151100	0
16	20240423	193100	18524887600	151100	151100	151100	151100	0
17	20240423	193000	18524887600	151100	151100	151100	151100	0
18	20240423	192900	18524887600	151100	151100	151100	151100	0
19	20240423	192800	18524887600	151100	151100	151100	151100	0
20	20240423	192700	18524887600	151100	151100	151100	151100	0
21	20240423	192600	18524887600	151100	151100	151100	151100	0
22	20240423	192500	18524887600	151100	151100	151100	151100	0
23	20240423	192400	18524887600	151100	151100	151100	151100	0
24	20240423	192300	18524887600	151100	151100	151100	151100	0
25	20240423	192200	18524887600	151100	151100	151100	151100	0
26	20240423	192100	18524887600	151100	151100	151100	151100	0
27	20240423	192000	18524887600	151100	151100	151100	151100	0
28	20240423	191900	18524887600	151100	151100	151100	151100	0
29	20240423	191800	18524887600	151100	151100	151100	151100	0
30	20240423	191700	18524887600	151100	151100	151100	151100	0
31	20240423	191600	18524887600	151100	151100	151100	151100	0
32	20240423	191500	18524887600	151100	151100	151100	151100	6108
33	20240423	191400	18524887600	151100	151100	151100	151100	0
34	20240423	191300	18524887600	151100	151100	151100	151100	0
35	20240423	191200	18524887600	151100	151100	151100	151100	0
36	20240423	191100	18524887600	151100	151100	151100	151100	0
37	20240423	191000	18524887600	151100	151100	151100	151100	0
38	20240423	190900	18524887600	151100	151100	151100	151100	0
39	20240423	190800	18524887600	151100	151100	151100	151100	0
40	20240423	190700	18524887600	151100	151100	151100	151100	0
41	20240423	190600	18524887600	151100	151100	151100	151100	0
42	20240423	190500	18524887600	151100	151100	151100	151100	0
43	20240423	190400	18524887600	151100	151100	151100	151100	0
44	20240423	190300	18524887600	151100	151100	151100	151100	0
45	20240423	190200	18524887600	151100	151100	151100	151100	0
46	20240423	190100	18524887600	151100	151100	151100	151100	0
47	20240423	190000	18524887600	151100	151100	151100	151100	0
48	20240423	185900	18524887600	151100	151100	151100	151100	0
49	20240423	185800	18524887600	151100	151100	151100	151100	0
50	20240423	185700	18524887600	151100	151100	151100	151100	0
51	20240423	185600	18524887600	151100	151100	151100	151100	0
52	20240423	185500	18524887600	151100	151100	151100	151100	0
53	20240423	185400	18524887600	151100	151100	151100	151100	0
54	20240423	185300	18524887600	151100	151100	151100	151100	0
55	20240423	185200	18524887600	151100	151100	151100	151100	0
56	20240423	185100	18524887600	151100	151100	151100	151100	0
57	20240423	185000	18524887600	151100	151100	151100	151100	0
58	20240423	184900	18524887600	151100	151100	151100	151100	0
59	20240423	184800	18524887600	151100	151100	151100	151100	0
60	20240423	184700	18524887600	151100	151100	151100	151100	0
61	20240423	184600	18524887600	151100	151100	151100	151100	0
62	20240423	184500	18524887600	151100	151100	151100	151100	6108
63	20240423	184400	18524887600	151100	151100	151100	151100	0
64	20240423	184300	18524887600	151100	151100	151100	151100	0
65	20240423	184200	18524887600	151100	151100	151100	151100	0
66	20240423	184100	18524887600	151100	151100	151100	151100	0
67	20240423	184000	18524887600	151100	151100	151100	151100	0
68	20240423	183900	18524887600	151100	151100	151100	151100	0
69	20240423	183800	18524887600	151100	151100	151100	151100	0
70	20240423	183700	18524887600	151100	151100	151100	151100	0
71	20240423	183600	18524887600	151100	151100	151100	151100	0
72	20240423	183500	18524887600	151100	151100	151100	151100	0
73	20240423	183400	18524887600	151100	151100	151100	151100	0
74	20240423	183300	18524887600	151100	151100	151100	151100	0
75	20240423	183200	18524887600	151100	151100	151100	151100	0
76	20240423	183100	18524887600	151100	151100	151100	151100	0
77	20240423	183000	18524887600	151100	151100	151100	151100	0
78	20240423	182900	18524887600	151100	151100	151100	151100	0
79	20240423	182800	18524887600	151100	151100	151100	151100	0
80	20240423	182700	18524887600	151100	151100	151100	151100	0
81	20240423	182600	18524887600	151100	151100	151100	151100	0
82	20240423	182500	18524887600	151100	151100	151100	151100	0
83	20240423	182400	18524887600	151100	151100	151100	151100	0
84	20240423	182300	18524887600	151100	151100	151100	151100	0
85	20240423	182200	18524887600	151100	151100	151100	151100	0
86	20240423	182100	18524887600	151100	151100	151100	151100	0
87	20240423	182000	18524887600	151100	151100	151100	151100	0
88	20240423	181900	18524887600	151100	151100	151100	151100	0
89	20240423	181800	18524887600	151100	151100	151100	151100	0
90	20240423	181700	18524887600	151100	151100	151100	151100	0
91	20240423	181600	18524887600	151100	151100	151100	151100	0
92	20240423	181500	18524887600	151100	151100	151100	151100	6108
93	20240423	181400	18524887600	151100	151100	151100	151100	0
94	20240423	181300	18524887600	151100	151100	151100	151100	0
95	20240423	181200	18524887600	151100	151100	151100	151100	0
96	20240423	181100	18524887600	151100	151100	151100	151100	0
97	20240423	181000	18524887600	151100	151100	151100	151100	0
98	20240423	180900	18524887600	151100	151100	151100	151100	0
99	20240423	180800	18524887600	151100	151100	151100	151100	0
100	20240423	180700	18524887600	151100	151100	151100	151100	0
101	20240423	180600	18524887600	151100	151100	151100	151100	0
102	20240423	180500	18524887600	151100	151100	151100	151100	0
103	20240423	180400	18524887600	151100	151100	151100	151100	0
104	20240423	180300	18524887600	151100	151100	151100	151100	0
105	20240423	180200	18524887600	151100	151100	151100	151100	0
106	20240423	180100	18524887600	151100	151100	151100	151100	0
107	20240423	180000	18524887600	151100	151100	151100	151100	0
108	20240423	175900	18524887600	151100	151100	151100	151100	0
109	20240423	175800	18524887600	151100	151100	151100	151100	0
110	20240423	175700	18524887600	151100	151100	151100	151100	0
111	20240423	175600	18524887600	151100	151100	151100	151100	0
112	20240423	175500	18524887600	151100	151100	151100	151100	0
113	20240423	175400	18524887600	151100	151100	151100	151100	0
114	20240423	175300	18524887600	151100	151100	151100	151100	0
115	20240423	175200	18524887600	151100	151100	151100	151100	0
116	20240423	175100	18524887600	151100	151100	151100	151100	0
117	20240423	175000	18524887600	151100	151100	151100	151100	0
118	20240423	174900	18524887600	151100	151100	151100	151100	0
119	20240423	174800	18524887600	151100	151100	151100	151100	0
120	20240423	174700	18524887600	151100	151100	151100	151100	0
121	20240423	174600	18524887600	151100	151100	151100	151100	0
122	20240423	174500	18524887600	151100	151100	151100	151100	6108
123	20240423	174400	18524887600	151100	151100	151100	151100	0
124	20240423	174300	18524887600	151100	151100	151100	151100	0
125	20240423	174200	18524887600	151100	151100	151100	151100	0
126	20240423	174100	18524887600	151100	151100	151100	151100	0
127	20240423	174000	18524887600	151100	151100	151100	151100	0
128	20240423	173900	18524887600	151100	151100	151100	151100	0
129	20240423	173800	18524887600	151100	151100	151100	151100	0
130	20240423	173700	18524887600	151100	151100	151100	151100	0
131	20240423	173600	18524887600	151100	151100	151100	151100	0
132	20240423	173500	18524887600	151100	151100	151100	151100	0
133	20240423	173400	18524887600	151100	151100	151100	151100	0
134	20240423	173300	18524887600	151100	151100	151100	151100	0
135	20240423	173200	18524887600	151100	151100	151100	151100	0
136	20240423	173100	18524887600	151100	151100	151100	151100	0
137	20240423	173000	18524887600	151100	151100	151100	151100	0
138	20240423	172900	18524887600	151100	151100	151100	151100	0
139	20240423	172800	18524887600	151100	151100	151100	151100	0
140	20240423	172700	18524887600	151100	151100	151100	151100	0
141	20240423	172600	18524887600	151100	151100	151100	151100	0
142	20240423	172500	18524887600	151100	151100	151100	151100	0
143	20240423	172400	18524887600	151100	151100	151100	151100	0
144	20240423	172300	18524887600	151100	151100	151100	151100	0
145	20240423	172200	18524887600	151100	151100	151100	151100	0
146	20240423	172100	18524887600	151100	151100	151100	151100	0
147	20240423	172000	18524887600	151100	151100	151100	151100	0
148	20240423	171900	18524887600	151100	151100	151100	151100	0
149	20240423	171800	18524887600	151100	151100	151100	151100	0
150	20240423	171700	18524887600	151100	151100	151100	151100	0
151	20240423	171600	18524887600	151100	151100	151100	151100	0
152	20240423	171500	18524887600	151100	151100	151100	151100	6108
153	20240423	171400	18524887600	151100	151100	151100	151100	0
154	20240423	171300	18524887600	151100	151100	151100	151100	0
155	20240423	171200	18524887600	151100	151100	151100	151100	0
156	20240423	171100	18524887600	151100	151100	151100	151100	0
157	20240423	171000	18524887600	151100	151100	151100	151100	0
158	20240423	170900	18524887600	151100	151100	151100	151100	0
159	20240423	170800	18524887600	151100	151100	151100	151100	0
160	20240423	170700	18524887600	151100	151100	151100	151100	0
161	20240423	170600	18524887600	151100	151100	151100	151100	0
162	20240423	170500	18524887600	151100	151100	151100	151100	0
163	20240423	170400	18524887600	151100	151100	151100	151100	0
164	20240423	170300	18524887600	151100	151100	151100	151100	0
165	20240423	170200	18524887600	151100	151100	151100	151100	0
166	20240423	170100	18524887600	151100	151100	151100	151100	0
167	20240423	170000	18524887600	151100	151100	151100	151100	0
168	20240423	165900	18524887600	151100	151100	151100	151100	0
169	20240423	165800	18524887600	151100	151100	151100	151100	0
170	20240423	165700	18524887600	151100	151100	151100	151100	0
171	20240423	165600	18524887600	151100	151100	151100	151100	0
172	20240423	165500	18524887600	151100	151100	151100	151100	0
173	20240423	165400	18524887600	151100	151100	151100	151100	0
174	20240423	165300	18524887600	151100	151100	151100	151100	0
175	20240423	165200	18524887600	151100	151100	151100	151100	0
176	20240423	165100	18524887600	151100	151100	151100	151100	0
177	20240423	165000	18524887600	151100	151100	151100	151100	0
178	20240423	164900	18524887600	151100	151100	151100	151100	0
179	20240423	164800	18524887600	151100	151100	151100	151100	0
180	20240423	164700	18524887600	151100	151100	151100	151100	0
181	20240423	164600	18524887600	151100	151100	151100	151100	0
182	20240423	164500	18524887600	151100	151100	151100	151100	6108
183	20240423	164400	18524887600	151100	151100	151100	151100	0
184	20240423	164300	18524887600	151100	151100	151100	151100	0
185	20240423	164200	18524887600	151100	151100	151100	151100	0
186	20240423	164100	18524887600	151100	151100	151100	151100	0
187	20240423	164000	18524887600	151100	151100	151100	151100	0
188	20240423	163900	18524887600	151100	151100	151100	151100	0
189	20240423	163800	18524887600	151100	151100	151100	151100	0
190	20240423	163700	18524887600	151100	151100	151100	151100	0
191	20240423	163600	18524887600	151100	151100	151100	151100	0
192	20240423	163500	18524887600	151100	151100	151100	151100	0
193	20240423	163400	18524887600	151100	151100	151100	151100	0
194	20240423	163300	18524887600	151100	151100	151100	151100	0
195	20240423	163200	18524887600	151100	151100	151100	151100	0
196	20240423	163100	18524887600	151100	151100	151100	151100	0
197	20240423	163000	18524887600	151100	151100	151100	151100	0
198	20240423	162900	18524887600	151100	151100	151100	151100	0
199	20240423	162800	18524887600	151100	151100	151100	151100	0
200	20240423	162700	18524887600	151100	151100	151100	151100	0
201	20240423	162600	18524887600	151100	151100	151100	151100	0
202	20240423	162500	18524887600	151100	151100	151100	151100	0
203	20240423	162400	18524887600	151100	151100	151100	151100	0
204	20240423	162300	18524887600	151100	151100	151100	151100	0
205	20240423	162200	18524887600	151100	151100	151100	151100	0
206	20240423	162100	18524887600	151100	151100	151100	151100	0
207	20240423	162000	18524887600	151100	151100	151100	151100	0
208	20240423	161900	18524887600	151100	151100	151100	151100	0
209	20240423	161800	18524887600	151100	151100	151100	151100	0
210	20240423	161700	18524887600	151100	151100	151100	151100	0
211	20240423	161600	18524887600	151100	151100	151100	151100	0
212	20240423	161500	18524887600	151100	151100	151100	151100	6108
213	20240423	161400	18524887600	151100	151100	151100	151100	0
214	20240423	161300	18524887600	151100	151100	151100	151100	0
215	20240423	161200	18524887600	151100	151100	151100	151100	0
216	20240423	161100	18524887600	151100	151100	151100	151100	0
217	20240423	161000	18524887600	151100	151100	151100	151100	0
218	20240423	160900	18524887600	151100	151100	151100	151100	0
219	20240423	160800	18524887600	151100	151100	151100	151100	0
220	20240423	160700	18524887600	151100	151100	151100	151100	0
221	20240423	160600	18524887600	151100	151100	151100	151100	0
222	20240423	160500	18524887600	151100	151100	151100	151100	0
223	20240423	160400	18524887600	151100	151100	151100	151100	0
224	20240423	160300	18524887600	151100	151100	151100	151100	0
225	20240423	160200	18524887600	151100	151100	151100	151100	0
226	20240423	160100	18524887600	151100	151100	151100	151100	0
227	20240423	160000	18524887600	151100	151100	151100	151100	0
228	20240423	155900	18524887600	151100	151100	151100	151100	0
229	20240423	155800	18524887600	151100	151100	151100	151100	0
230	20240423	155700	18524887600	151100	151100	151100	151100	0
231	20240423	155600	18524887600	151100	151100	151100	151100	0
232	20240423	155500	18524887600	151100	151100	151100	151100	0
233	20240423	155400	18524887600	151100	151100	151100	151100	0
234	20240423	155300	18524887600	151100	151100	151100	151100	0
235	20240423	155200	18524887600	151100	151100	151100	151100	0
236	20240423	155100	18524887600	151100	151100	151100	151100	0
237	20240423	155000	18524887600	151100	151100	151100	151100	0
238	20240423	154900	18524887600	151100	151100	151100	151100	0
239	20240423	154800	18524887600	151100	151100	151100	151100	0
240	20240423	154700	18524887600	151100	151100	151100	151100	0
241	20240423	154600	18524887600	151100	151100	151100	151100	0
242	20240423	154500	18524887600	151100	151100	151100	151100	6108
243	20240423	154400	18524887600	151100	151100	151100	151100	0
244	20240423	154300	18524887600	151100	151100	151100	151100	0
245	20240423	154200	18524887600	151100	151100	151100	151100	0
246	20240423	154100	18524887600	151100	151100	151100	151100	0
247	20240423	154000	18524887600	151100	151100	151100	151100	0
248	20240423	153900	18524887600	151100	151100	151100	151100	0
249	20240423	153800	18524887600	151100	151100	151100	151100	0
250	20240423	153700	18524887600	151100	151100	151100	151100	0
251	20240423	153600	18524887600	151100	151100	151100	151100	0
252	20240423	153500	18524887600	151100	151100	151100	151100	0
253	20240423	153400	18524887600	151100	151100	151100	151100	0
254	20240423	153300	18524887600	151100	151100	151100	151100	0
255	20240423	153200	18524887600	151100	151100	151100	151100	0
256	20240423	153100	18524887600	151100	151100	151100	151100	0
257	20240423	153000	18524887600	151100	151100	151100	151100	6108
258	20240423	152900	17601968800	151100	151100	151100	151100	0
259	20240423	152800	17601968800	151100	151100	151100	151100	0
260	20240423	152700	17601968800	151100	151100	151100	151100	0
261	20240423	152600	17601968800	151100	151100	151100	151100	0
262	20240423	152500	17601968800	151100	151100	151100	151100	0
263	20240423	152400	17601968800	151100	151100	151100	151100	0
264	20240423	152300	17601968800	151100	151100	151100	151100	0
265	20240423	152200	17601968800	151100	151100	151100	151100	0
266	20240423	152100	17601968800	151100	151100	151100	151100	0
267	20240423	152000	17601968800	151100	151100	151100	151100	0
268	20240423	151900	17601968800	151100	151100	151200	151000	689
269	20240423	151800	17497878200	151000	151000	151100	151000	567
270	20240423	151700	17412241300	151000	151000	151100	151000	505
271	20240423	151600	17335974300	151100	151100	151200	151100	387
272	20240423	151500	17277492300	151100	151200	151200	151100	275
273	20240423	151400	17235918800	151100	151100	151200	151100	232
274	20240423	151300	17200856300	151100	151000	151200	151000	306
275	20240423	151200	17154625300	151000	151000	151200	151000	394
276	20240423	151100	17095116400	151000	151200	151200	151000	1316
277	20240423	151000	16896365700	151100	151100	151200	151100	314
278	20240423	150900	16848916900	151200	151200	151200	151100	259
279	20240423	150800	16809772800	151200	151100	151200	151100	213
280	20240423	150700	16777577900	151100	151200	151200	151100	290
281	20240423	150600	16733740700	151200	151200	151300	151200	230
282	20240423	150500	16698962300	151200	151300	151400	151200	745
283	20240423	150400	16586277200	151300	151400	151400	151300	134
284	20240423	150300	16566000400	151300	151500	151500	151300	140
285	20240423	150200	16544805000	151400	151500	151600	151400	562
286	20240423	150100	16459648200	151500	151400	151500	151400	287
287	20240423	150000	16416177200	151500	151500	151500	151400	246
288	20240423	145900	16378911200	151500	151500	151600	151500	62
289	20240423	145800	16369515200	151500	151500	151600	151500	183
290	20240423	145700	16341774700	151500	151400	151500	151300	153
291	20240423	145600	16318609400	151400	151400	151500	151400	355
292	20240423	145500	16264843900	151400	151300	151400	151300	413
293	20240423	145400	16202354300	151400	151400	151400	151400	79
294	20240423	145300	16190393700	151300	151400	151500	151300	218
295	20240423	145200	16157394400	151400	151500	151500	151300	239
296	20240423	145100	16121211100	151400	151400	151500	151400	26
297	20240423	145000	16117274200	151400	151400	151500	151400	47
298	20240423	144900	16110157800	151400	151400	151500	151400	171
299	20240423	144800	16084268300	151400	151500	151600	151400	292
300	20240423	144700	16040041100	151500	151600	151600	151500	108
301	20240423	144600	16023675900	151600	151500	151600	151500	206
302	20240423	144500	15992451800	151600	151500	151600	151500	135
303	20240423	144400	15971996200	151500	151600	151600	151500	104
304	20240423	144300	15956237500	151600	151600	151600	151500	99
305	20240423	144200	15941232300	151600	151500	151600	151500	143
306	20240423	144100	15919561600	151500	151600	151700	151500	1284
307	20240423	144000	15724881800	151600	151700	151700	151600	238
308	20240423	143900	15688780500	151700	151800	151800	151700	254
309	20240423	143800	15650235000	151700	151800	151800	151700	98
310	20240423	143700	15635362000	151800	151700	151800	151700	96
311	20240423	143600	15620797100	151700	152100	152200	151700	923
312	20240423	143500	15480506300	152200	152200	152200	152100	74
313	20240423	143400	15469247500	152200	152100	152200	152000	106
314	20240423	143300	15453125400	152000	152000	152000	151900	323
315	20240423	143200	15404031700	151900	152000	152000	151900	12
316	20240423	143100	15402208100	151900	151900	152000	151900	43
317	20240423	143000	15395675900	151900	151800	152000	151800	183
318	20240423	142900	15367878200	151900	151800	151900	151800	1010
319	20240423	142800	15214556900	151800	151800	151900	151800	60
320	20240423	142700	15205448800	151800	151800	151900	151800	12
321	20240423	142600	15203626400	151900	151700	151900	151700	201
322	20240423	142500	15173123500	151800	151700	151800	151700	9
323	20240423	142400	15171757600	151700	151700	151800	151700	130
324	20240423	142300	15152036000	151700	151700	151800	151700	150
325	20240423	142200	15129278200	151700	151800	151800	151700	160
326	20240423	142100	15104990500	151900	151900	151900	151800	85
327	20240423	142000	15092084400	151900	152000	152000	151800	69
328	20240423	141900	15081600900	151700	152000	152000	151600	1311
329	20240423	141800	14882523000	152100	151900	152100	151900	219
330	20240423	141700	14849236400	151900	151900	152000	151900	58
331	20240423	141600	14840423800	151900	151900	151900	151900	31
332	20240423	141500	14835714900	151900	151900	152000	151900	7
333	20240423	141400	14834651400	152000	151900	152000	151900	190
334	20240423	141300	14805773600	151900	152000	152000	151900	314
335	20240423	141200	14758048300	152100	152100	152200	152000	203
336	20240423	141100	14727176000	152100	152100	152200	152000	189
337	20240423	141000	14698428600	152100	152100	152200	152100	18
338	20240423	140900	14695689200	152100	152200	152300	152100	291
339	20240423	140800	14651391400	152200	152200	152300	152200	9
340	20240423	140700	14650021100	152300	152200	152300	152200	102
341	20240423	140600	14634489700	152500	152400	152500	152200	328
342	20240423	140500	14584504200	152400	152500	152500	152400	24
343	20240423	140400	14580845800	152500	152600	152600	152500	88
344	20240423	140300	14567424700	152600	152700	152700	152500	307
345	20240423	140200	14520575500	152700	152600	152700	152600	31
346	20240423	140100	14515844300	152700	152600	152800	152600	788
347	20240423	140000	14395513700	152700	152600	152700	152600	44
348	20240423	135900	14388798200	152600	152600	152700	152600	332
349	20240423	135800	14338133600	152600	152300	152700	152300	361
350	20240423	135700	14283077300	152400	152400	152500	152400	18
351	20240423	135600	14280333100	152600	152400	152600	152400	241
352	20240423	135500	14243587800	152200	152400	152400	152200	112
353	20240423	135400	14226531900	152400	152300	152400	152300	162
354	20240423	135300	14201858200	152400	152400	152500	152300	216
355	20240423	135200	14168937700	152500	152600	152600	152500	50
356	20240423	135100	14161312600	152600	152500	152600	152400	241
357	20240423	135000	14124578900	152500	152500	152600	152500	164
358	20240423	134900	14099555700	152500	152300	152600	152200	574
359	20240423	134800	14012049700	152300	152300	152300	152200	82
360	20240423	134700	13999561200	152400	152300	152400	152300	9
361	20240423	134600	13998189900	152400	152400	152400	152300	92
362	20240423	134500	13984175500	152300	152100	152400	152100	419
363	20240423	134400	13920392700	152100	152200	152200	152100	32
364	20240423	134300	13915524700	152100	152100	152200	152100	56
365	20240423	134200	13907005100	152200	152300	152300	152100	134
366	20240423	134100	13886621400	152200	151900	152400	151800	523
367	20240423	134000	13807126300	151900	151800	151900	151800	57
368	20240423	133900	13798472000	151800	151900	151900	151800	55
369	20240423	133800	13790120600	151900	152000	152000	151800	432
370	20240423	133700	13724506000	151900	151900	152000	151900	28
371	20240423	133600	13720252400	151900	151900	152000	151900	75
372	20240423	133500	13708859200	151900	152000	152000	151900	381
373	20240423	133400	13650970400	152100	152100	152100	152000	60
374	20240423	133300	13641849800	152100	152100	152100	152000	376
375	20240423	133200	13584680900	152200	152100	152200	152000	295
376	20240423	133100	13539811600	152200	152100	152200	152100	40
377	20240423	133000	13533726900	152200	152200	152200	152200	56
378	20240423	132900	13525203700	152200	152300	152300	152200	25
379	20240423	132800	13521398000	152300	152300	152300	152200	27
380	20240423	132700	13517288200	152300	152200	152300	152100	31
381	20240423	132600	13512570000	152200	152000	152300	152000	101
382	20240423	132500	13497200000	152100	152200	152200	152100	47
383	20240423	132400	13490050800	152200	152000	152200	152000	140
384	20240423	132300	13468758000	152000	152100	152200	152000	40
385	20240423	132200	13462674200	152100	152200	152200	152100	78
386	20240423	132100	13450807200	152100	152200	152300	152100	42
387	20240423	132000	13444414900	152100	152100	152100	152100	5
388	20240423	131900	13443654400	152100	152100	152100	152000	51
389	20240423	131800	13435900200	152000	152100	152100	152000	30
390	20240423	131700	13431339500	152100	152000	152100	152000	133
391	20240423	131600	13411122400	152000	152100	152200	152000	185
392	20240423	131500	13382984000	152200	152100	152200	152100	100
393	20240423	131400	13367764300	152200	152100	152200	152100	94
394	20240423	131300	13353464300	152100	152200	152300	152100	107
395	20240423	131200	13337179000	152200	152200	152300	152200	75
396	20240423	131100	13325762800	152200	152200	152300	152200	19
397	20240423	131000	13322870900	152200	152100	152300	152100	77
398	20240423	130900	13311151600	152100	152200	152200	152100	145
399	20240423	130800	13289089900	152200	152200	152300	152100	196
400	20240423	130700	13259259100	152200	152100	152200	152100	186
401	20240423	130600	13230960700	152100	152200	152200	152000	209
402	20240423	130500	13199171200	152200	152300	152300	152200	20
403	20240423	130400	13196127000	152300	152300	152400	152300	107
404	20240423	130300	13179825800	152400	152300	152400	152300	30
405	20240423	130200	13175255500	152300	152500	152500	152300	101
406	20240423	130100	13159870400	152300	152500	152500	152300	175
407	20240423	130000	13133188500	152600	152400	152600	152400	169
408	20240423	125900	13107413700	152400	152400	152500	152400	18
409	20240423	125800	13104670200	152500	152300	152500	152300	50
410	20240423	125700	13097049100	152300	152400	152400	152300	121
411	20240423	125600	13078619200	152400	152300	152400	152300	239
412	20240423	125500	13042212700	152300	152100	152300	152000	96
413	20240423	125400	13027612700	152100	152000	152100	152000	14
414	20240423	125300	13025484300	152000	152100	152100	152000	3
415	20240423	125200	13025028100	152000	152100	152100	152000	4
416	20240423	125100	13024420000	152100	152000	152100	152000	37
417	20240423	125000	13018792500	152000	152200	152300	152000	268
418	20240423	124900	12978026700	152300	152300	152300	152300	3
419	20240423	124800	12977569800	152300	152000	152300	152000	234
420	20240423	124700	12941957600	152100	152100	152100	152000	25
421	20240423	124600	12938157300	151900	151900	152100	151900	55
422	20240423	124500	12929802600	152000	152000	152100	152000	179
423	20240423	124400	12902594500	152000	152100	152100	152000	292
424	20240423	124300	12858209500	152100	152100	152100	152100	108
425	20240423	124200	12841782700	152100	152100	152100	152100	35
426	20240423	124100	12836459200	152100	152000	152100	152000	351
427	20240423	124000	12783072200	152100	151900	152100	151800	220
428	20240423	123900	12749646000	151900	151800	151900	151800	43
429	20240423	123800	12743118500	151800	151900	151900	151800	99
430	20240423	123700	12728082000	151900	152100	152100	151900	43
431	20240423	123600	12721548000	152100	152000	152100	152000	149
432	20240423	123500	12698897900	152100	152100	152100	152000	7
433	20240423	123400	12697833600	152100	152100	152100	152100	18
434	20240423	123300	12695095800	152100	152200	152200	152000	415
435	20240423	123200	12631984800	152300	152400	152400	152200	426
436	20240423	123100	12567082300	152500	152400	152500	152400	27
437	20240423	123000	12562967100	152400	152400	152500	152400	216
438	20240423	122900	12530048600	152400	152400	152500	152400	101
439	20240423	122800	12514655500	152400	152400	152500	152400	75
440	20240423	122700	12503224700	152500	152400	152500	152400	80
441	20240423	122600	12491028300	152400	152400	152500	152400	55
442	20240423	122500	12482646100	152400	152600	152600	152400	200
443	20240423	122400	12452147000	152600	152500	152600	152500	178
444	20240423	122300	12425001700	152500	152600	152600	152500	5
445	20240423	122200	12424238900	152600	152600	152600	152500	140
446	20240423	122100	12402875100	152500	152500	152600	152500	21
447	20240423	122000	12399672000	152500	152600	152600	152500	31
448	20240423	121900	12394941500	152600	152500	152600	152500	54
449	20240423	121800	12386706200	152500	152400	152500	152400	173
450	20240423	121700	12360323900	152500	152500	152500	152500	118
451	20240423	121600	12342328900	152500	152500	152500	152500	182
452	20240423	121500	12314573900	152500	152600	152600	152400	708
453	20240423	121400	12206637400	152600	152600	152700	152600	56
454	20240423	121300	12198090500	152600	152500	152600	152400	135
455	20240423	121200	12177498900	152400	152500	152600	152200	188
456	20240423	121100	12148828000	152500	152300	152600	152300	78
457	20240423	121000	12136938800	152300	152100	152300	152100	168
458	20240423	120900	12111368700	152100	152200	152200	152100	10
459	20240423	120800	12109847500	152200	152300	152300	152200	2
460	20240423	120700	12109543000	152000	152300	152400	151900	142
461	20240423	120600	12087956600	152300	152000	152400	151900	338
462	20240423	120500	12036557500	151900	151900	152000	151900	9
463	20240423	120400	12035190300	151900	152100	152100	151900	54
464	20240423	120300	12026979400	152100	152000	152100	152000	109
465	20240423	120200	12010411300	151900	151900	151900	151800	37
466	20240423	120100	12004791300	151900	151700	152000	151700	74
467	20240423	120000	11993561600	151700	151700	151700	151600	145
468	20240423	115900	11971577600	151700	151700	151800	151700	188
469	20240423	115800	11943057500	151600	151700	151700	151600	71
470	20240423	115700	11932292700	151700	151700	151700	151700	108
471	20240423	115600	11915909100	151700	151700	151800	151700	161
472	20240423	115500	11891483100	151700	151800	151900	151700	61
473	20240423	115400	11882223700	151900	151700	151900	151700	196
474	20240423	115300	11852481300	151800	151900	151900	151700	241
475	20240423	115200	11815903700	151800	151900	151900	151800	69
476	20240423	115100	11805428400	151800	151900	152000	151800	114
477	20240423	115000	11788113700	151900	151900	152000	151900	114
478	20240423	114900	11770794400	151900	151900	152000	151800	222
479	20240423	114800	11737078300	151900	151900	151900	151900	211
480	20240423	114700	11705027400	152000	151900	152000	151900	72
481	20240423	114600	11694089600	151900	151900	151900	151800	167
482	20240423	114500	11668724100	151900	152100	152100	151900	295
483	20240423	114400	11623883300	152200	152100	152200	152000	207
484	20240423	114300	11592397500	152100	152400	152400	152100	164
485	20240423	114200	11567427700	152400	152400	152400	152300	548
486	20240423	114100	11483938000	152400	152400	152500	152400	213
487	20240423	114000	11451476700	152400	152300	152400	152300	172
488	20240423	113900	11425276600	152400	152500	152500	152000	1085
489	20240423	113800	11260031700	152500	152700	152700	152500	261
490	20240423	113700	11220198700	152800	152200	152800	152200	959
491	20240423	113600	11073908400	152200	151800	152200	151700	1741
492	20240423	113500	10809217600	151800	151600	151800	151500	412
493	20240423	113400	10746744600	151500	151400	151600	151300	174
494	20240423	113300	10720386000	151400	151300	151500	151300	332
495	20240423	113200	10670120300	151300	151300	151400	151300	111
496	20240423	113100	10653325600	151300	151300	151400	151300	51
497	20240423	113000	10645608000	151300	151300	151500	151300	179
498	20240423	112900	10618518100	151400	151400	151400	151300	367
499	20240423	112800	10562975900	151400	151300	151700	151300	134
500	20240423	112700	10542680900	151300	151400	151400	151300	235
501	20240423	112600	10507117800	151400	151400	151500	151300	353
502	20240423	112500	10453669700	151400	151300	151500	151300	216
503	20240423	112400	10420966700	151400	151400	151400	151300	243
504	20240423	112300	10384192800	151400	151500	151700	151300	128
505	20240423	112200	10364811700	151500	151400	151600	151300	99
506	20240423	112100	10349825500	151400	151200	151500	151200	242
507	20240423	112000	10313197100	151300	151200	151300	151200	89
508	20240423	111900	10299733300	151200	151200	151200	151100	45
509	20240423	111800	10292932100	151200	151200	151300	151200	84
510	20240423	111700	10280230000	151300	151100	151300	151000	311
511	20240423	111600	10233238000	151100	151200	151300	151100	143
512	20240423	111500	10211618900	151200	151300	151600	151200	36
513	20240423	111400	10206170100	151300	151400	151400	151100	463
514	20240423	111300	10136164200	151400	151300	151400	151200	118
515	20240423	111200	10118316800	151200	151200	151200	151100	62
516	20240423	111100	10108943000	151400	151100	151500	151100	125
517	20240423	111000	10090029400	151200	151100	151200	151100	103
518	20240423	110900	10074465600	151100	151100	151200	151100	47
519	20240423	110800	10067363800	151200	151300	151300	151100	121
520	20240423	110700	10049065900	151200	151200	151200	151100	91
521	20240423	110600	10035313900	151200	151100	151300	151100	267
522	20240423	110500	9994941200	151200	151000	151200	150900	288
523	20240423	110400	9951457200	150900	151000	151000	150900	105
524	20240423	110300	9935611100	151000	150900	151000	150900	48
525	20240423	110200	9928366200	150900	151000	151100	150900	286
526	20240423	110100	9885189100	151000	151100	151300	151000	207
527	20240423	110000	9853907600	151000	151100	151200	151000	213
528	20240423	105900	9821724200	151100	150900	151100	150900	193
529	20240423	105800	9792573500	150900	150900	150900	150800	178
530	20240423	105700	9765724900	150800	150800	150800	150700	437
531	20240423	105600	9699826400	150800	150900	150900	150800	51
532	20240423	105500	9692134600	150900	151100	151100	150800	111
533	20240423	105400	9675386500	150900	150900	150900	150800	276
534	20240423	105300	9633747800	150800	151000	151000	150800	450
535	20240423	105200	9565851500	151000	150800	151000	150800	436
536	20240423	105100	9500082200	150800	151100	151100	150800	2271
537	20240423	105000	9157240100	151200	151100	151200	151100	242
538	20240423	104900	9120672400	151100	151200	151200	151100	486
539	20240423	104800	9047235300	151100	151300	151300	151100	337
540	20240423	104700	8996291700	151300	151300	151300	151200	278
541	20240423	104600	8954251200	151200	151200	151300	151200	198
542	20240423	104500	8924303600	151200	151200	151300	151100	417
543	20240423	104400	8861253200	151100	151300	151300	151100	265
544	20240423	104300	8821208400	151200	151200	151200	151100	427
545	20240423	104200	8756667400	151200	151300	151300	151200	248
546	20240423	104100	8719153900	151400	151300	151400	151300	232
547	20240423	104000	8684051600	151400	152200	152200	151300	319
548	20240423	103900	8635706700	152000	151400	152200	151300	610
549	20240423	103800	8543264900	151300	151400	151500	151300	265
550	20240423	103700	8503150000	151400	151600	151700	151300	517
551	20240423	103600	8424838100	151600	151700	151800	151600	208
552	20240423	103500	8393288500	151700	151600	151700	151500	313
553	20240423	103400	8345828500	151500	151600	151600	151500	298
554	20240423	103300	8300670600	151500	152000	152000	151500	256
555	20240423	103200	8261854000	151600	151900	151900	151600	771
556	20240423	103100	8144898000	151800	152000	152000	151800	597
557	20240423	103000	8054229400	152100	152100	152200	152000	241
558	20240423	102900	8017578500	152100	152000	152100	152000	392
559	20240423	102800	7957977400	152000	152100	152100	152000	310
560	20240423	102700	7910852200	152100	152400	152400	152100	710
561	20240423	102600	7802755400	152400	152500	152700	152400	531
562	20240423	102500	7721782900	152600	152800	152800	152500	545
563	20240423	102400	7638623100	152700	152700	152800	152700	155
564	20240423	102300	7614949600	152600	152700	152700	152600	428
565	20240423	102200	7549616600	152700	152700	152800	152600	209
566	20240423	102100	7517703000	152700	152700	153000	152700	132
567	20240423	102000	7497544800	152700	152700	152800	152700	334
568	20240423	101900	7446542900	152700	153000	153000	152700	37
569	20240423	101800	7440884000	153000	152900	153000	152700	471
570	20240423	101700	7368902800	152900	152900	153000	152900	157
571	20240423	101600	7344895000	152900	153000	153000	152900	148
572	20240423	101500	7322258600	153000	153500	153500	152900	489
573	20240423	101400	7247376200	153500	153600	153600	153500	311
574	20240423	101300	7199615600	153700	153800	153900	153700	401
575	20240423	101200	7137948500	153800	153900	153900	153700	318
576	20240423	101100	7089038300	153900	153700	153900	153700	1220
577	20240423	101000	6901378400	153700	153600	153700	153500	550
578	20240423	100900	6816857300	153600	153600	153600	153400	296
579	20240423	100800	6771405800	153700	153000	153700	153000	397
580	20240423	100700	6710433000	153000	152900	153000	152900	183
581	20240423	100600	6682447200	152900	152900	153000	152900	146
582	20240423	100500	6660115400	153000	153200	153200	152800	613
583	20240423	100400	6566333100	153200	153600	153600	153200	1039
584	20240423	100300	6406894200	153600	153800	153900	153500	755
585	20240423	100200	6290790900	153800	153700	153800	153400	961
586	20240423	100100	6143100700	153600	152900	153700	152900	1528
587	20240423	100000	5908828500	153000	152600	153000	152600	556
588	20240423	095900	5823867400	152500	152500	152500	152400	367
589	20240423	095800	5767900100	152400	152600	152600	152400	145
590	20240423	095700	5745787700	152600	152700	152700	152600	207
591	20240423	095600	5714188900	152700	152800	152900	152600	317
592	20240423	095500	5665770900	152800	152800	152900	152600	470
593	20240423	095400	5593968000	152800	152500	152800	152500	379
594	20240423	095300	5536107500	152400	151800	152500	151800	780
595	20240423	095200	5417444100	151800	151800	151900	151800	202
596	20240423	095100	5386779200	151900	151700	151900	151700	99
597	20240423	095000	5371751200	151800	151800	151800	151700	86
598	20240423	094900	5358702100	151700	151300	151700	151300	235
599	20240423	094800	5323094500	151300	151300	151400	151200	582
600	20240423	094700	5234993000	151300	151100	151300	151100	277
601	20240423	094600	5193105600	151100	151300	151300	151000	943
602	20240423	094500	5050606600	151300	151300	151400	151300	167
603	20240423	094400	5025339400	151300	151300	151300	151300	122
604	20240423	094300	5006880800	151300	151300	151400	151300	161
605	20240423	094200	4982511300	151300	151500	151500	151300	298
606	20240423	094100	4937406100	151400	151400	151600	151400	423
607	20240423	094000	4873310100	151500	151200	151600	151100	161
608	20240423	093900	4848932000	151600	151400	151700	151100	478
609	20240423	093800	4776594200	151200	151500	151500	151200	186
610	20240423	093700	4748442000	151500	151100	151500	151000	319
611	20240423	093600	4700203400	151000	151000	151700	151000	361
612	20240423	093500	4645667000	150900	151000	151400	150900	1247
613	20240423	093400	4457343300	151000	151300	151300	150900	1709
614	20240423	093300	4199129400	151300	151400	151500	151300	473
615	20240423	093200	4127538800	151400	151700	151700	151400	807
616	20240423	093100	4005240900	151700	151800	151800	151600	456
617	20240423	093000	3936081600	151700	151700	151800	151600	307
618	20240423	092900	3889507600	151700	151700	151700	151600	205
619	20240423	092800	3858412600	151700	151600	151700	151600	440
620	20240423	092700	3791688300	151600	152000	152000	151600	3015
621	20240423	092600	3334040000	151900	152000	152000	151900	412
622	20240423	092500	3271438200	152000	152300	152300	152000	170
623	20240423	092400	3245590800	152100	152000	152300	151900	535
624	20240423	092300	3164284400	151900	152000	152100	151900	267
625	20240423	092200	3123699500	152000	152100	152100	151900	277
626	20240423	092100	3081597000	152100	152200	152300	152000	222
627	20240423	092000	3047823500	152300	152400	152400	152300	168
628	20240423	091900	3022236800	152400	152300	152700	152200	237
629	20240423	091800	2986114800	152200	151900	152300	151900	609
630	20240423	091700	2893458100	151900	151900	151900	151800	205
631	20240423	091600	2862321100	151900	152100	152100	151800	966
632	20240423	091500	2715548500	152100	152000	152100	151900	293
633	20240423	091400	2671012200	151900	152000	152000	151900	194
634	20240423	091300	2641542200	152100	151900	152200	151800	385
635	20240423	091200	2583021500	151800	151800	151900	151800	696
636	20240423	091100	2477349200	151800	152000	152100	151700	1760
637	20240423	091000	2210111000	152100	152600	152600	152000	534
638	20240423	090900	2128784400	152600	152300	152900	152100	687
639	20240423	090800	2024067300	152300	151900	152300	151800	826
640	20240423	090700	1898554800	151900	152800	152900	151900	2965
641	20240423	090600	1446882200	152600	152800	153000	152300	1131
642	20240423	090500	1274252200	152900	152600	153000	152300	1844
643	20240423	090400	992926400	152600	152400	152800	152300	497
644	20240423	090300	917130300	152400	152600	152600	152200	499
645	20240423	090200	841073100	152600	152600	152600	152000	926
646	20240423	090100	699898500	152500	152300	152700	151700	1923
647	20240423	090000	407161700	152300	152300	152500	152100	2627