KissMeData/069960/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194800	1884026900	50300	50300	50300	50300	1333
3	20240423	194700	1884026900	50300	50300	50300	50300	0
4	20240423	194600	1884026900	50300	50300	50300	50300	0
5	20240423	194500	1884026900	50300	50300	50300	50300	0
6	20240423	194400	1884026900	50300	50300	50300	50300	0
7	20240423	194300	1884026900	50300	50300	50300	50300	0
8	20240423	194200	1884026900	50300	50300	50300	50300	0
9	20240423	194100	1884026900	50300	50300	50300	50300	0
10	20240423	194000	1884026900	50300	50300	50300	50300	0
11	20240423	193900	1884026900	50300	50300	50300	50300	0
12	20240423	193800	1884026900	50300	50300	50300	50300	0
13	20240423	193700	1884026900	50300	50300	50300	50300	0
14	20240423	193600	1884026900	50300	50300	50300	50300	0
15	20240423	193500	1884026900	50300	50300	50300	50300	0
16	20240423	193400	1884026900	50300	50300	50300	50300	0
17	20240423	193300	1884026900	50300	50300	50300	50300	0
18	20240423	193200	1884026900	50300	50300	50300	50300	0
19	20240423	193100	1884026900	50300	50300	50300	50300	0
20	20240423	193000	1884026900	50300	50300	50300	50300	0
21	20240423	192900	1884026900	50300	50300	50300	50300	0
22	20240423	192800	1884026900	50300	50300	50300	50300	0
23	20240423	192700	1884026900	50300	50300	50300	50300	0
24	20240423	192600	1884026900	50300	50300	50300	50300	0
25	20240423	192500	1884026900	50300	50300	50300	50300	0
26	20240423	192400	1884026900	50300	50300	50300	50300	0
27	20240423	192300	1884026900	50300	50300	50300	50300	0
28	20240423	192200	1884026900	50300	50300	50300	50300	0
29	20240423	192100	1884026900	50300	50300	50300	50300	0
30	20240423	192000	1884026900	50300	50300	50300	50300	0
31	20240423	191900	1884026900	50300	50300	50300	50300	0
32	20240423	191800	1884026900	50300	50300	50300	50300	1333
33	20240423	191700	1884026900	50300	50300	50300	50300	0
34	20240423	191600	1884026900	50300	50300	50300	50300	0
35	20240423	191500	1884026900	50300	50300	50300	50300	0
36	20240423	191400	1884026900	50300	50300	50300	50300	0
37	20240423	191300	1884026900	50300	50300	50300	50300	0
38	20240423	191200	1884026900	50300	50300	50300	50300	0
39	20240423	191100	1884026900	50300	50300	50300	50300	0
40	20240423	191000	1884026900	50300	50300	50300	50300	0
41	20240423	190900	1884026900	50300	50300	50300	50300	0
42	20240423	190800	1884026900	50300	50300	50300	50300	0
43	20240423	190700	1884026900	50300	50300	50300	50300	0
44	20240423	190600	1884026900	50300	50300	50300	50300	0
45	20240423	190500	1884026900	50300	50300	50300	50300	0
46	20240423	190400	1884026900	50300	50300	50300	50300	0
47	20240423	190300	1884026900	50300	50300	50300	50300	0
48	20240423	190200	1884026900	50300	50300	50300	50300	0
49	20240423	190100	1884026900	50300	50300	50300	50300	0
50	20240423	190000	1884026900	50300	50300	50300	50300	0
51	20240423	185900	1884026900	50300	50300	50300	50300	0
52	20240423	185800	1884026900	50300	50300	50300	50300	0
53	20240423	185700	1884026900	50300	50300	50300	50300	0
54	20240423	185600	1884026900	50300	50300	50300	50300	0
55	20240423	185500	1884026900	50300	50300	50300	50300	0
56	20240423	185400	1884026900	50300	50300	50300	50300	0
57	20240423	185300	1884026900	50300	50300	50300	50300	0
58	20240423	185200	1884026900	50300	50300	50300	50300	0
59	20240423	185100	1884026900	50300	50300	50300	50300	0
60	20240423	185000	1884026900	50300	50300	50300	50300	0
61	20240423	184900	1884026900	50300	50300	50300	50300	0
62	20240423	184800	1884026900	50300	50300	50300	50300	1333
63	20240423	184700	1884026900	50300	50300	50300	50300	0
64	20240423	184600	1884026900	50300	50300	50300	50300	0
65	20240423	184500	1884026900	50300	50300	50300	50300	0
66	20240423	184400	1884026900	50300	50300	50300	50300	0
67	20240423	184300	1884026900	50300	50300	50300	50300	0
68	20240423	184200	1884026900	50300	50300	50300	50300	0
69	20240423	184100	1884026900	50300	50300	50300	50300	0
70	20240423	184000	1884026900	50300	50300	50300	50300	0
71	20240423	183900	1884026900	50300	50300	50300	50300	0
72	20240423	183800	1884026900	50300	50300	50300	50300	0
73	20240423	183700	1884026900	50300	50300	50300	50300	0
74	20240423	183600	1884026900	50300	50300	50300	50300	0
75	20240423	183500	1884026900	50300	50300	50300	50300	0
76	20240423	183400	1884026900	50300	50300	50300	50300	0
77	20240423	183300	1884026900	50300	50300	50300	50300	0
78	20240423	183200	1884026900	50300	50300	50300	50300	0
79	20240423	183100	1884026900	50300	50300	50300	50300	0
80	20240423	183000	1884026900	50300	50300	50300	50300	0
81	20240423	182900	1884026900	50300	50300	50300	50300	0
82	20240423	182800	1884026900	50300	50300	50300	50300	0
83	20240423	182700	1884026900	50300	50300	50300	50300	0
84	20240423	182600	1884026900	50300	50300	50300	50300	0
85	20240423	182500	1884026900	50300	50300	50300	50300	0
86	20240423	182400	1884026900	50300	50300	50300	50300	0
87	20240423	182300	1884026900	50300	50300	50300	50300	0
88	20240423	182200	1884026900	50300	50300	50300	50300	0
89	20240423	182100	1884026900	50300	50300	50300	50300	0
90	20240423	182000	1884026900	50300	50300	50300	50300	0
91	20240423	181900	1884026900	50300	50300	50300	50300	0
92	20240423	181800	1884026900	50300	50300	50300	50300	1333
93	20240423	181700	1884026900	50300	50300	50300	50300	0
94	20240423	181600	1884026900	50300	50300	50300	50300	0
95	20240423	181500	1884026900	50300	50300	50300	50300	0
96	20240423	181400	1884026900	50300	50300	50300	50300	0
97	20240423	181300	1884026900	50300	50300	50300	50300	0
98	20240423	181200	1884026900	50300	50300	50300	50300	0
99	20240423	181100	1884026900	50300	50300	50300	50300	0
100	20240423	181000	1884026900	50300	50300	50300	50300	0
101	20240423	180900	1884026900	50300	50300	50300	50300	0
102	20240423	180800	1884026900	50300	50300	50300	50300	0
103	20240423	180700	1884026900	50300	50300	50300	50300	0
104	20240423	180600	1884026900	50300	50300	50300	50300	0
105	20240423	180500	1884026900	50300	50300	50300	50300	0
106	20240423	180400	1884026900	50300	50300	50300	50300	0
107	20240423	180300	1884026900	50300	50300	50300	50300	0
108	20240423	180200	1884026900	50300	50300	50300	50300	0
109	20240423	180100	1884026900	50300	50300	50300	50300	0
110	20240423	180000	1884026900	50300	50300	50300	50300	0
111	20240423	175900	1884026900	50300	50300	50300	50300	0
112	20240423	175800	1884026900	50300	50300	50300	50300	0
113	20240423	175700	1884026900	50300	50300	50300	50300	0
114	20240423	175600	1884026900	50300	50300	50300	50300	0
115	20240423	175500	1884026900	50300	50300	50300	50300	0
116	20240423	175400	1884026900	50300	50300	50300	50300	0
117	20240423	175300	1884026900	50300	50300	50300	50300	0
118	20240423	175200	1884026900	50300	50300	50300	50300	0
119	20240423	175100	1884026900	50300	50300	50300	50300	0
120	20240423	175000	1884026900	50300	50300	50300	50300	0
121	20240423	174900	1884026900	50300	50300	50300	50300	0
122	20240423	174800	1884026900	50300	50300	50300	50300	1333
123	20240423	174700	1884026900	50300	50300	50300	50300	0
124	20240423	174600	1884026900	50300	50300	50300	50300	0
125	20240423	174500	1884026900	50300	50300	50300	50300	0
126	20240423	174400	1884026900	50300	50300	50300	50300	0
127	20240423	174300	1884026900	50300	50300	50300	50300	0
128	20240423	174200	1884026900	50300	50300	50300	50300	0
129	20240423	174100	1884026900	50300	50300	50300	50300	0
130	20240423	174000	1884026900	50300	50300	50300	50300	0
131	20240423	173900	1884026900	50300	50300	50300	50300	0
132	20240423	173800	1884026900	50300	50300	50300	50300	0
133	20240423	173700	1884026900	50300	50300	50300	50300	0
134	20240423	173600	1884026900	50300	50300	50300	50300	0
135	20240423	173500	1884026900	50300	50300	50300	50300	0
136	20240423	173400	1884026900	50300	50300	50300	50300	0
137	20240423	173300	1884026900	50300	50300	50300	50300	0
138	20240423	173200	1884026900	50300	50300	50300	50300	0
139	20240423	173100	1884026900	50300	50300	50300	50300	0
140	20240423	173000	1884026900	50300	50300	50300	50300	0
141	20240423	172900	1884026900	50300	50300	50300	50300	0
142	20240423	172800	1884026900	50300	50300	50300	50300	0
143	20240423	172700	1884026900	50300	50300	50300	50300	0
144	20240423	172600	1884026900	50300	50300	50300	50300	0
145	20240423	172500	1884026900	50300	50300	50300	50300	0
146	20240423	172400	1884026900	50300	50300	50300	50300	0
147	20240423	172300	1884026900	50300	50300	50300	50300	0
148	20240423	172200	1884026900	50300	50300	50300	50300	0
149	20240423	172100	1884026900	50300	50300	50300	50300	0
150	20240423	172000	1884026900	50300	50300	50300	50300	0
151	20240423	171900	1884026900	50300	50300	50300	50300	0
152	20240423	171800	1884026900	50300	50300	50300	50300	1333
153	20240423	171700	1884026900	50300	50300	50300	50300	0
154	20240423	171600	1884026900	50300	50300	50300	50300	0
155	20240423	171500	1884026900	50300	50300	50300	50300	0
156	20240423	171400	1884026900	50300	50300	50300	50300	0
157	20240423	171300	1884026900	50300	50300	50300	50300	0
158	20240423	171200	1884026900	50300	50300	50300	50300	0
159	20240423	171100	1884026900	50300	50300	50300	50300	0
160	20240423	171000	1884026900	50300	50300	50300	50300	0
161	20240423	170900	1884026900	50300	50300	50300	50300	0
162	20240423	170800	1884026900	50300	50300	50300	50300	0
163	20240423	170700	1884026900	50300	50300	50300	50300	0
164	20240423	170600	1884026900	50300	50300	50300	50300	0
165	20240423	170500	1884026900	50300	50300	50300	50300	0
166	20240423	170400	1884026900	50300	50300	50300	50300	0
167	20240423	170300	1884026900	50300	50300	50300	50300	0
168	20240423	170200	1884026900	50300	50300	50300	50300	0
169	20240423	170100	1884026900	50300	50300	50300	50300	0
170	20240423	170000	1884026900	50300	50300	50300	50300	0
171	20240423	165900	1884026900	50300	50300	50300	50300	0
172	20240423	165800	1884026900	50300	50300	50300	50300	0
173	20240423	165700	1884026900	50300	50300	50300	50300	0
174	20240423	165600	1884026900	50300	50300	50300	50300	0
175	20240423	165500	1884026900	50300	50300	50300	50300	0
176	20240423	165400	1884026900	50300	50300	50300	50300	0
177	20240423	165300	1884026900	50300	50300	50300	50300	0
178	20240423	165200	1884026900	50300	50300	50300	50300	0
179	20240423	165100	1884026900	50300	50300	50300	50300	0
180	20240423	165000	1884026900	50300	50300	50300	50300	0
181	20240423	164900	1884026900	50300	50300	50300	50300	0
182	20240423	164800	1884026900	50300	50300	50300	50300	1333
183	20240423	164700	1884026900	50300	50300	50300	50300	0
184	20240423	164600	1884026900	50300	50300	50300	50300	0
185	20240423	164500	1884026900	50300	50300	50300	50300	0
186	20240423	164400	1884026900	50300	50300	50300	50300	0
187	20240423	164300	1884026900	50300	50300	50300	50300	0
188	20240423	164200	1884026900	50300	50300	50300	50300	0
189	20240423	164100	1884026900	50300	50300	50300	50300	0
190	20240423	164000	1884026900	50300	50300	50300	50300	0
191	20240423	163900	1884026900	50300	50300	50300	50300	0
192	20240423	163800	1884026900	50300	50300	50300	50300	0
193	20240423	163700	1884026900	50300	50300	50300	50300	0
194	20240423	163600	1884026900	50300	50300	50300	50300	0
195	20240423	163500	1884026900	50300	50300	50300	50300	0
196	20240423	163400	1884026900	50300	50300	50300	50300	0
197	20240423	163300	1884026900	50300	50300	50300	50300	0
198	20240423	163200	1884026900	50300	50300	50300	50300	0
199	20240423	163100	1884026900	50300	50300	50300	50300	0
200	20240423	163000	1884026900	50300	50300	50300	50300	0
201	20240423	162900	1884026900	50300	50300	50300	50300	0
202	20240423	162800	1884026900	50300	50300	50300	50300	0
203	20240423	162700	1884026900	50300	50300	50300	50300	0
204	20240423	162600	1884026900	50300	50300	50300	50300	0
205	20240423	162500	1884026900	50300	50300	50300	50300	0
206	20240423	162400	1884026900	50300	50300	50300	50300	0
207	20240423	162300	1884026900	50300	50300	50300	50300	0
208	20240423	162200	1884026900	50300	50300	50300	50300	0
209	20240423	162100	1884026900	50300	50300	50300	50300	0
210	20240423	162000	1884026900	50300	50300	50300	50300	0
211	20240423	161900	1884026900	50300	50300	50300	50300	0
212	20240423	161800	1884026900	50300	50300	50300	50300	1333
213	20240423	161700	1884026900	50300	50300	50300	50300	0
214	20240423	161600	1884026900	50300	50300	50300	50300	0
215	20240423	161500	1884026900	50300	50300	50300	50300	0
216	20240423	161400	1884026900	50300	50300	50300	50300	0
217	20240423	161300	1884026900	50300	50300	50300	50300	0
218	20240423	161200	1884026900	50300	50300	50300	50300	0
219	20240423	161100	1884026900	50300	50300	50300	50300	0
220	20240423	161000	1884026900	50300	50300	50300	50300	0
221	20240423	160900	1884026900	50300	50300	50300	50300	0
222	20240423	160800	1884026900	50300	50300	50300	50300	0
223	20240423	160700	1884026900	50300	50300	50300	50300	0
224	20240423	160600	1884026900	50300	50300	50300	50300	0
225	20240423	160500	1884026900	50300	50300	50300	50300	0
226	20240423	160400	1884026900	50300	50300	50300	50300	0
227	20240423	160300	1884026900	50300	50300	50300	50300	0
228	20240423	160200	1884026900	50300	50300	50300	50300	0
229	20240423	160100	1884026900	50300	50300	50300	50300	0
230	20240423	160000	1884026900	50300	50300	50300	50300	0
231	20240423	155900	1884026900	50300	50300	50300	50300	0
232	20240423	155800	1884026900	50300	50300	50300	50300	0
233	20240423	155700	1884026900	50300	50300	50300	50300	0
234	20240423	155600	1884026900	50300	50300	50300	50300	0
235	20240423	155500	1884026900	50300	50300	50300	50300	0
236	20240423	155400	1884026900	50300	50300	50300	50300	0
237	20240423	155300	1884026900	50300	50300	50300	50300	0
238	20240423	155200	1884026900	50300	50300	50300	50300	0
239	20240423	155100	1884026900	50300	50300	50300	50300	0
240	20240423	155000	1884026900	50300	50300	50300	50300	0
241	20240423	154900	1884026900	50300	50300	50300	50300	0
242	20240423	154800	1884026900	50300	50300	50300	50300	1333
243	20240423	154700	1884026900	50300	50300	50300	50300	0
244	20240423	154600	1884026900	50300	50300	50300	50300	0
245	20240423	154500	1884026900	50300	50300	50300	50300	0
246	20240423	154400	1884026900	50300	50300	50300	50300	0
247	20240423	154300	1884026900	50300	50300	50300	50300	0
248	20240423	154200	1884026900	50300	50300	50300	50300	0
249	20240423	154100	1884026900	50300	50300	50300	50300	0
250	20240423	154000	1884026900	50300	50300	50300	50300	0
251	20240423	153900	1884026900	50300	50300	50300	50300	0
252	20240423	153800	1884026900	50300	50300	50300	50300	0
253	20240423	153700	1884026900	50300	50300	50300	50300	0
254	20240423	153600	1884026900	50300	50300	50300	50300	0
255	20240423	153500	1884026900	50300	50300	50300	50300	0
256	20240423	153400	1884026900	50300	50300	50300	50300	0
257	20240423	153300	1884026900	50300	50300	50300	50300	0
258	20240423	153200	1884026900	50300	50300	50300	50300	0
259	20240423	153100	1884026900	50300	50300	50300	50300	0
260	20240423	153000	1884026900	50300	50300	50300	50300	1333
261	20240423	152900	1816977000	50200	50200	50200	50200	0
262	20240423	152800	1816977000	50200	50200	50200	50200	0
263	20240423	152700	1816977000	50200	50200	50200	50200	0
264	20240423	152600	1816977000	50200	50200	50200	50200	0
265	20240423	152500	1816977000	50200	50200	50200	50200	0
266	20240423	152400	1816977000	50200	50200	50200	50200	0
267	20240423	152300	1816977000	50200	50200	50200	50200	0
268	20240423	152200	1816977000	50200	50200	50200	50200	0
269	20240423	152100	1816977000	50200	50200	50200	50200	0
270	20240423	152000	1816977000	50200	50200	50200	50200	0
271	20240423	151900	1816977000	50200	50200	50400	50200	37
272	20240423	151800	1815116400	50400	50200	50400	50200	9
273	20240423	151700	1814663800	50300	50300	50400	50200	118
274	20240423	151600	1808732000	50300	50300	50400	50200	542
275	20240423	151500	1781503000	50400	50200	50400	50200	427
276	20240423	151400	1760025700	50200	50300	50300	50200	243
277	20240423	151300	1747826300	50200	50300	50300	50200	16
278	20240423	151200	1747022100	50200	50200	50300	50200	36
279	20240423	151100	1745211700	50300	50300	50300	50200	69
280	20240423	151000	1741742100	50200	50200	50300	50200	18
281	20240423	150900	1740837600	50300	50200	50300	50100	15
282	20240423	150800	1740084400	50200	50200	50200	50100	44
283	20240423	150700	1737875800	50200	50100	50200	50100	249
284	20240423	150600	1725377800	50200	50200	50200	50100	30
285	20240423	150500	1723872000	50200	50200	50300	50100	175
286	20240423	150400	1715086900	50300	50200	50300	50200	61
287	20240423	150300	1712022200	50300	50200	50300	50200	21
288	20240423	150200	1710967100	50200	50300	50300	50200	17
289	20240423	150100	1710113000	50300	50400	50400	50200	15
290	20240423	150000	1709358700	50400	50300	50400	50300	13
291	20240423	145900	1708704000	50400	50400	50400	50300	44
292	20240423	145800	1706487400	50400	50400	50400	50300	12
293	20240423	145700	1705883000	50400	50400	50400	50400	8
294	20240423	145600	1705479800	50400	50400	50400	50300	18
295	20240423	145500	1704573600	50400	50400	50400	50300	58
296	20240423	145400	1701653400	50400	50400	50400	50400	8
297	20240423	145300	1701250200	50400	50400	50400	50400	10
298	20240423	145200	1700746200	50400	50400	50400	50300	17
299	20240423	145100	1699890400	50400	50400	50400	50300	163
300	20240423	145000	1691675300	50400	50400	50400	50400	33
301	20240423	144900	1690012100	50400	50400	50400	50300	153
302	20240423	144800	1682315500	50400	50400	50400	50300	64
303	20240423	144700	1679095500	50400	50400	50400	50400	8
304	20240423	144600	1678692300	50400	50300	50400	50300	12
305	20240423	144500	1678087600	50400	50400	50400	50300	11
306	20240423	144400	1677533500	50300	50400	50400	50300	14
307	20240423	144300	1676828500	50300	50400	50400	50300	37
308	20240423	144200	1674963800	50400	50400	50400	50400	8
309	20240423	144100	1674560600	50400	50300	50400	50300	10
310	20240423	144000	1674056700	50300	50400	50400	50300	101
311	20240423	143900	1668975600	50300	50400	50400	50300	7
312	20240423	143800	1668623000	50400	50400	50400	50300	6
313	20240423	143700	1668320700	50400	50400	50400	50400	5
314	20240423	143600	1668068700	50400	50300	50400	50300	798
315	20240423	143500	1627925300	50300	50300	50300	50200	16
316	20240423	143400	1627121600	50300	50200	50300	50200	4
317	20240423	143300	1626920500	50300	50300	50300	50300	13
318	20240423	143200	1626266600	50200	50200	50200	50200	1
319	20240423	143100	1626216400	50300	50200	50300	50200	14
320	20240423	143000	1625513100	50300	50200	50300	50200	2
321	20240423	142900	1625412600	50200	50300	50300	50200	2
322	20240423	142800	1625312100	50200	50200	50200	50200	1
323	20240423	142700	1625261900	50200	50200	50200	50200	0
324	20240423	142600	1625261900	50200	50300	50300	50200	29
325	20240423	142500	1623804100	50200	50300	50300	50200	32
326	20240423	142400	1622197600	50300	50200	50300	50200	25
327	20240423	142300	1620940200	50300	50300	50300	50300	1
328	20240423	142200	1620889900	50200	50200	50200	50200	0
329	20240423	142100	1620889900	50200	50200	50200	50200	41
330	20240423	142000	1618831700	50200	50200	50200	50200	0
331	20240423	141900	1618831700	50200	50200	50200	50200	16
332	20240423	141800	1618028500	50300	50300	50300	50200	113
333	20240423	141700	1612354600	50300	50300	50300	50300	0
334	20240423	141600	1612354600	50300	50300	50300	50300	1
335	20240423	141500	1612304300	50300	50300	50300	50300	0
336	20240423	141400	1612304300	50300	50200	50300	50200	10
337	20240423	141300	1611802200	50200	50200	50200	50200	0
338	20240423	141200	1611802200	50200	50200	50200	50200	2
339	20240423	141100	1611701800	50300	50300	50300	50300	1
340	20240423	141000	1611651500	50300	50200	50300	50200	9
341	20240423	140900	1611199600	50200	50200	50300	50200	44
342	20240423	140800	1608988400	50200	50200	50300	50200	29
343	20240423	140700	1607532500	50200	50200	50200	50200	55
344	20240423	140600	1604771500	50200	50100	50300	50100	622
345	20240423	140500	1573489500	50100	50200	50200	50100	62
346	20240423	140400	1570379300	50200	50200	50200	50200	152
347	20240423	140300	1562748900	50100	50100	50300	50100	122
348	20240423	140200	1556631000	50100	50100	50200	50100	81
349	20240423	140100	1552572800	50100	50200	50200	50100	182
350	20240423	140000	1543442800	50200	50200	50300	50200	86
351	20240423	135900	1539123600	50200	50100	50200	50100	90
352	20240423	135800	1534612800	50100	50100	50300	50100	82
353	20240423	135700	1530500700	50100	50100	50200	50100	205
354	20240423	135600	1520229700	50100	50200	50200	50100	78
355	20240423	135500	1516320800	50100	50100	50200	50100	77
356	20240423	135400	1512462400	50100	50100	50200	50100	77
357	20240423	135300	1508604200	50100	50100	50200	50100	195
358	20240423	135200	1498834000	50100	50200	50200	50100	74
359	20240423	135100	1495125400	50100	50100	50200	50100	71
360	20240423	135000	1491567800	50300	50100	50300	50100	486
361	20240423	134900	1467148000	50100	50100	50200	50100	264
362	20240423	134800	1453921300	50100	50100	50100	50100	124
363	20240423	134700	1447708900	50100	50100	50200	50100	111
364	20240423	134600	1442147700	50100	50100	50200	50100	125
365	20240423	134500	1435885000	50100	50100	50200	50100	347
366	20240423	134400	1418500200	50100	50100	50200	50100	124
367	20240423	134300	1412287600	50100	50100	50100	50100	127
368	20240423	134200	1405924900	50100	50100	50200	50100	147
369	20240423	134100	1398558200	50100	50100	50300	50100	365
370	20240423	134000	1380247600	50200	50100	50200	50100	129
371	20240423	133900	1373783100	50100	50100	50100	50100	107
372	20240423	133800	1368422400	50100	50100	50200	50100	95
373	20240423	133700	1363662400	50100	50100	50100	50100	237
374	20240423	133600	1351788700	50100	50100	50200	50100	122
375	20240423	133500	1345674800	50100	50100	50200	50100	110
376	20240423	133400	1340160600	50100	50100	50200	50100	297
377	20240423	133300	1325257100	50300	50100	50300	50100	79
378	20240423	133200	1321298000	50200	50200	50300	50100	69
379	20240423	133100	1317837200	50200	50200	50200	50200	1
380	20240423	133000	1317787000	50200	50300	50300	50200	545
381	20240423	132900	1290378800	50400	50400	50400	50400	23
382	20240423	132800	1289219600	50400	50400	50400	50400	10
383	20240423	132700	1288715600	50400	50400	50400	50400	2
384	20240423	132600	1288614800	50400	50400	50400	50400	1
385	20240423	132500	1288564400	50400	50400	50400	50400	2
386	20240423	132400	1288463600	50400	50400	50400	50400	11
387	20240423	132300	1287909200	50400	50400	50400	50400	4
388	20240423	132200	1287707600	50400	50400	50400	50400	0
389	20240423	132100	1287707600	50400	50500	50500	50400	16
390	20240423	132000	1286901000	50500	50500	50500	50500	0
391	20240423	131900	1286901000	50500	50400	50500	50400	55
392	20240423	131800	1284128900	50300	50400	50400	50300	578
393	20240423	131700	1255044300	50400	50300	50400	50300	6
394	20240423	131600	1254742000	50400	50300	50400	50300	4
395	20240423	131500	1254540500	50400	50400	50400	50400	1
396	20240423	131400	1254490100	50400	50300	50400	50300	4
397	20240423	131300	1254288700	50300	50300	50300	50300	4
398	20240423	131200	1254087500	50400	50400	50400	50400	2
399	20240423	131100	1253986700	50300	50400	50400	50300	2
400	20240423	131000	1253886000	50500	50300	50500	50300	83
401	20240423	130900	1249699200	50400	50400	50400	50400	1
402	20240423	130800	1249648800	50300	50400	50400	50300	5
403	20240423	130700	1249397100	50400	50400	50400	50400	0
404	20240423	130600	1249397100	50400	50400	50400	50400	2
405	20240423	130500	1249296300	50300	50400	50400	50300	32
406	20240423	130400	1247684400	50400	50400	50400	50400	3
407	20240423	130300	1247533200	50300	50300	50300	50300	1
408	20240423	130200	1247482900	50400	50300	50400	50300	2
409	20240423	130100	1247382200	50400	50400	50400	50400	3
410	20240423	130000	1247231000	50400	50300	50400	50300	3
411	20240423	125900	1247080000	50300	50400	50500	50100	2604
412	20240423	125800	1116112400	50500	50400	50500	50400	23
413	20240423	125700	1114951000	50500	50400	50500	50400	166
414	20240423	125600	1106568200	50500	50400	50500	50400	10
415	20240423	125500	1106064100	50500	50400	50500	50400	3
416	20240423	125400	1105912700	50500	50500	50500	50500	1
417	20240423	125300	1105862200	50500	50500	50500	50500	2
418	20240423	125200	1105761200	50500	50400	50500	50400	101
419	20240423	125100	1100670700	50500	50500	50500	50500	82
420	20240423	125000	1096529700	50500	50600	50600	50500	11
421	20240423	124900	1095974100	50500	50500	50500	50500	301
422	20240423	124800	1080773600	50600	50600	50600	50600	3
423	20240423	124700	1080621800	50500	50500	50500	50500	37
424	20240423	124600	1078753300	50600	50600	50600	50600	3
425	20240423	124500	1078601500	50500	50500	50500	50500	22
426	20240423	124400	1077490500	50600	50500	50600	50500	81
427	20240423	124300	1073399800	50600	50600	50600	50600	0
428	20240423	124200	1073399800	50600	50500	50600	50500	470
429	20240423	124100	1049664600	50600	50600	50600	50600	1
430	20240423	124000	1049614000	50600	50600	50600	50600	2
431	20240423	123900	1049512800	50600	50500	50600	50500	3
432	20240423	123800	1049361200	50600	50500	50600	50500	20
433	20240423	123700	1048350900	50500	50500	50500	50500	1026
434	20240423	123600	996537900	50600	50600	50600	50600	10
435	20240423	123500	996031900	50600	50600	50600	50600	1
436	20240423	123400	995981300	50500	50500	50500	50500	9
437	20240423	123300	995526800	50600	50600	50600	50600	3
438	20240423	123200	995375000	50600	50600	50600	50600	10
439	20240423	123100	994869000	50600	50600	50600	50500	6
440	20240423	123000	994565700	50600	50500	50600	50500	5
441	20240423	122900	994313000	50600	50600	50600	50600	2
442	20240423	122800	994211800	50600	50600	50600	50600	0
443	20240423	122700	994211800	50600	50600	50600	50600	49
444	20240423	122600	991732400	50600	50600	50600	50600	54
445	20240423	122500	989000000	50500	50600	50600	50500	13
446	20240423	122400	988343200	50600	50600	50600	50600	94
447	20240423	122300	983586800	50600	50600	50600	50600	2
448	20240423	122200	983485600	50600	50600	50600	50600	0
449	20240423	122100	983485600	50600	50600	50600	50600	2
450	20240423	122000	983384400	50600	50600	50600	50600	11
451	20240423	121900	982827800	50600	50600	50600	50600	500
452	20240423	121800	957527800	50600	50600	50600	50500	100
453	20240423	121700	952468700	50600	50600	50600	50600	0
454	20240423	121600	952468700	50600	50600	50600	50500	844
455	20240423	121500	909846300	50600	50600	50600	50600	0
456	20240423	121400	909846300	50600	50600	50600	50600	5
457	20240423	121300	909593300	50600	50600	50600	50600	106
458	20240423	121200	904229700	50600	50600	50600	50600	3
459	20240423	121100	904077900	50600	50600	50600	50600	0
460	20240423	121000	904077900	50600	50600	50600	50600	3
461	20240423	120900	903926100	50500	50500	50500	50500	473
462	20240423	120800	880039600	50500	50500	50500	50500	87
463	20240423	120700	875646100	50400	50400	50400	50400	0
464	20240423	120600	875646100	50400	50500	50500	50400	15
465	20240423	120500	874889800	50400	50400	50400	50400	0
466	20240423	120400	874889800	50400	50400	50400	50400	1
467	20240423	120300	874839400	50500	50400	50500	50400	5
468	20240423	120200	874587000	50500	50500	50500	50500	0
469	20240423	120100	874587000	50500	50500	50500	50500	3
470	20240423	120000	874435500	50500	50500	50500	50500	0
471	20240423	115900	874435500	50500	50500	50500	50500	2
472	20240423	115800	874334500	50400	50400	50400	50400	2
473	20240423	115700	874233700	50400	50500	50600	50400	223
474	20240423	115600	862973000	50500	50600	50600	50500	252
475	20240423	115500	850246900	50600	50500	50600	50500	4
476	20240423	115400	850044600	50600	50600	50600	50600	0
477	20240423	115300	850044600	50600	50600	50600	50600	2
478	20240423	115200	849943400	50500	50500	50500	50500	10
479	20240423	115100	849438400	50500	50600	50600	50500	100
480	20240423	115000	844388300	50600	50600	50600	50600	2
481	20240423	114900	844287100	50600	50600	50600	50600	1
482	20240423	114800	844236500	50600	50500	50600	50500	13
483	20240423	114700	843579800	50500	50500	50500	50500	5
484	20240423	114600	843327300	50500	50600	50600	50500	289
485	20240423	114500	828732600	50600	50600	50600	50600	0
486	20240423	114400	828732600	50600	50600	50600	50600	2
487	20240423	114300	828631400	50600	50600	50600	50600	0
488	20240423	114200	828631400	50600	50600	50600	50600	3
489	20240423	114100	828479600	50600	50600	50600	50600	0
490	20240423	114000	828479600	50600	50600	50600	50600	3
491	20240423	113900	828327800	50500	50500	50500	50500	0
492	20240423	113800	828327800	50500	50600	50600	50500	7
493	20240423	113700	827974100	50500	50500	50500	50500	80
494	20240423	113600	823934100	50500	50500	50500	50500	325
495	20240423	113500	807521600	50500	50400	50500	50400	83
496	20240423	113400	803338200	50400	50400	50500	50400	11
497	20240423	113300	802783700	50500	50500	50500	50500	55
498	20240423	113200	800006200	50500	50500	50500	50500	2
499	20240423	113100	799905200	50500	50500	50500	50500	2
500	20240423	113000	799804200	50500	50500	50500	50500	0
501	20240423	112900	799804200	50500	50500	50500	50500	2
502	20240423	112800	799703200	50500	50500	50500	50500	1
503	20240423	112700	799652700	50500	50500	50500	50500	2
504	20240423	112600	799551700	50500	50500	50500	50500	10
505	20240423	112500	799046700	50500	50500	50500	50500	3
506	20240423	112400	798895200	50500	50500	50500	50500	0
507	20240423	112300	798895200	50500	50500	50500	50500	78
508	20240423	112200	794956200	50400	50400	50400	50400	9
509	20240423	112100	794502600	50500	50500	50500	50500	0
510	20240423	112000	794502600	50500	50500	50500	50500	2
511	20240423	111900	794401600	50500	50500	50500	50500	104
512	20240423	111800	789149600	50500	50500	50500	50500	2
513	20240423	111700	789048600	50500	50500	50500	50500	0
514	20240423	111600	789048600	50500	50400	50500	50400	3
515	20240423	111500	788897200	50400	50400	50400	50400	0
516	20240423	111400	788897200	50400	50400	50400	50400	23
517	20240423	111300	787738000	50400	50400	50400	50400	26
518	20240423	111200	786427600	50400	50400	50400	50400	2
519	20240423	111100	786326800	50300	50400	50400	50300	96
520	20240423	111000	781495900	50400	50400	50400	50400	2
521	20240423	110900	781395100	50400	50400	50400	50400	0
522	20240423	110800	781395100	50400	50400	50400	50400	105
523	20240423	110700	776103100	50400	50300	50400	50300	144
524	20240423	110600	768845600	50400	50400	50400	50400	0
525	20240423	110500	768845600	50400	50400	50400	50400	2
526	20240423	110400	768744800	50300	50300	50300	50300	40
527	20240423	110300	766732800	50200	50300	50300	50200	337
528	20240423	110200	749801700	50200	50200	50300	50200	172
529	20240423	110100	741151100	50300	50300	50300	50300	2
530	20240423	110000	741050500	50300	50300	50300	50300	148
531	20240423	105900	733606100	50300	50300	50300	50300	2
532	20240423	105800	733505500	50200	50200	50200	50200	0
533	20240423	105700	733505500	50200	50300	50300	50200	616
534	20240423	105600	702523600	50300	50400	50400	50300	44
535	20240423	105500	700306200	50400	50400	50400	50400	2
536	20240423	105400	700205400	50400	50400	50400	50400	41
537	20240423	105300	698139000	50300	50300	50300	50300	1
538	20240423	105200	698088700	50400	50400	50400	50300	266
539	20240423	105100	684706500	50400	50500	50500	50400	330
540	20240423	105000	668074000	50500	50500	50500	50500	2
541	20240423	104900	667973000	50400	50400	50400	50400	9
542	20240423	104800	667519400	50400	50500	50500	50400	15
543	20240423	104700	666762900	50500	50500	50500	50500	111
544	20240423	104600	661157400	50500	50500	50600	50500	54
545	20240423	104500	658430200	50500	50600	50600	50500	11
546	20240423	104400	657874600	50600	50500	50600	50500	7
547	20240423	104300	657520900	50500	50500	50500	50500	14
548	20240423	104200	656813900	50500	50600	50600	50500	14
549	20240423	104100	656106100	50600	50600	50600	50600	13
550	20240423	104000	655448300	50600	50500	50600	50500	4
551	20240423	103900	655246100	50500	50500	50500	50500	1
552	20240423	103800	655195600	50600	50600	50600	50600	0
553	20240423	103700	655195600	50600	50500	50600	50500	165
554	20240423	103600	646862900	50500	50500	50500	50500	9
555	20240423	103500	646408400	50600	50600	50600	50600	2
556	20240423	103400	646307200	50600	50600	50600	50600	6
557	20240423	103300	646003600	50600	50600	50600	50600	2
558	20240423	103200	645902400	50600	50600	50600	50600	1
559	20240423	103100	645851800	50600	50500	50600	50500	4
560	20240423	103000	645649700	50500	50500	50500	50500	0
561	20240423	102900	645649700	50500	50500	50500	50500	0
562	20240423	102800	645649700	50500	50500	50500	50500	0
563	20240423	102700	645649700	50500	50500	50500	50500	3
564	20240423	102600	645498200	50600	50600	50600	50600	1
565	20240423	102500	645447600	50600	50600	50600	50600	1
566	20240423	102400	645397000	50500	50500	50500	50500	1076
567	20240423	102300	591059000	50500	50500	50500	50500	13
568	20240423	102200	590402500	50500	50500	50500	50500	109
569	20240423	102100	584898000	50500	50500	50500	50500	1
570	20240423	102000	584847500	50600	50600	50600	50600	5
571	20240423	101900	584594500	50600	50600	50600	50600	0
572	20240423	101800	584594500	50600	50600	50600	50600	0
573	20240423	101700	584594500	50600	50600	50600	50600	0
574	20240423	101600	584594500	50600	50500	50600	50500	86
575	20240423	101500	580249100	50400	50400	50400	50400	1
576	20240423	101400	580198700	50500	50500	50500	50500	22
577	20240423	101300	579087700	50400	50400	50400	50400	1
578	20240423	101200	579037300	50500	50500	50500	50400	229
579	20240423	101100	567473700	50600	50600	50600	50600	0
580	20240423	101000	567473700	50600	50600	50600	50600	0
581	20240423	100900	567473700	50600	50500	50600	50500	105
582	20240423	100800	562166400	50500	50500	50500	50500	70
583	20240423	100700	558631400	50500	50500	50500	50500	0
584	20240423	100600	558631400	50500	50500	50500	50500	1017
585	20240423	100500	507272900	50500	50500	50500	50500	0
586	20240423	100400	507272900	50500	50500	50500	50400	53
587	20240423	100300	504599400	50400	50400	50400	50400	3
588	20240423	100200	504448200	50400	50400	50400	50400	30
589	20240423	100100	502936200	50200	50200	50200	50200	1
590	20240423	100000	502886000	50200	50300	50300	50200	30
591	20240423	095900	501377100	50400	50400	50400	50400	20
592	20240423	095800	500369100	50400	50300	50400	50200	145
593	20240423	095700	493067100	50300	50200	50300	50200	120
594	20240423	095600	487035100	50200	50200	50200	50200	87
595	20240423	095500	482667700	50200	50200	50200	50200	120
596	20240423	095400	476643700	50200	50200	50200	50200	88
597	20240423	095300	472226100	50200	50200	50300	50200	111
598	20240423	095200	466652800	50200	50200	50300	50200	333
599	20240423	095100	449909100	50200	50200	50300	50200	111
600	20240423	095000	444336700	50200	50200	50200	50200	99
601	20240423	094900	439366900	50200	50200	50200	50200	108
602	20240423	094800	433945300	50200	50200	50200	50200	95
603	20240423	094700	429176300	50200	50200	50200	50200	120
604	20240423	094600	423152300	50200	50200	50200	50100	270
605	20240423	094500	409599300	50200	50200	50200	50200	351
606	20240423	094400	391979100	50200	50300	50300	50200	370
607	20240423	094300	373370300	50300	50300	50300	50300	123
608	20240423	094200	367183400	50300	50300	50400	50300	142
609	20240423	094100	360038900	50300	50300	50300	50300	121
610	20240423	094000	353952600	50300	50400	50400	50300	727
611	20240423	093900	317384000	50300	50300	50400	50300	1259
612	20240423	093800	254056000	50300	50400	50400	50300	89
613	20240423	093700	249574200	50400	50400	50400	50400	12
614	20240423	093600	248969400	50400	50400	50400	50400	12
615	20240423	093500	248364600	50500	50400	50500	50300	249
616	20240423	093400	235815800	50500	50500	50500	50500	21
617	20240423	093300	234755300	50400	50400	50400	50400	31
618	20240423	093200	233192900	50400	50500	50500	50400	293
619	20240423	093100	218398600	50500	50500	50500	50500	0
620	20240423	093000	218398600	50500	50500	50500	50500	5
621	20240423	092900	218146100	50500	50500	50600	50500	75
622	20240423	092800	214358500	50500	50600	50700	50500	151
623	20240423	092700	206712900	50600	50700	50700	50600	183
624	20240423	092600	197444200	50700	50700	50700	50700	5
625	20240423	092500	197190700	50700	50700	50800	50700	631
626	20240423	092400	165197000	50600	50500	50700	50500	1050
627	20240423	092300	112123800	50500	50500	50500	50500	23
628	20240423	092200	110962300	50400	50400	50400	50400	7
629	20240423	092100	110609500	50400	50400	50400	50400	258
630	20240423	092000	97606300	50400	50300	50400	50300	2
631	20240423	091900	97505600	50300	50300	50300	50300	115
632	20240423	091800	91721100	50300	50300	50300	50300	202
633	20240423	091700	81560500	50400	50300	50400	50300	74
634	20240423	091600	77833400	50300	50300	50300	50300	288
635	20240423	091500	63347000	50300	50300	50400	50300	32
636	20240423	091400	61737200	50400	50300	50400	50300	34
637	20240423	091300	60023900	50300	50300	50300	50300	165
638	20240423	091200	51724400	50300	50200	50300	50200	26
639	20240423	091100	50418100	50300	50300	50300	50300	55
640	20240423	091000	47651600	50300	50300	50300	50300	1
641	20240423	090900	47601300	50200	50300	50300	50200	5
642	20240423	090800	47350200	50300	50300	50300	50300	36
643	20240423	090700	45539400	50300	50300	50300	50300	159
644	20240423	090600	37541700	50300	50400	50400	50200	28
645	20240423	090500	36135400	50400	50400	50400	50400	19
646	20240423	090400	35177800	50400	50400	50400	50400	2
647	20240423	090300	35077000	50200	50400	50400	50200	18
648	20240423	090200	34171400	50200	50300	50300	50200	29
649	20240423	090100	32715400	50500	50300	50500	50300	29
650	20240423	090000	31253800	50300	50300	50500	50100	618