KissMeData/011070/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185600	14881330100	187200	187200	187200	187200	4939
3	20240423	185500	14881330100	187200	187200	187200	187200	0
4	20240423	185400	14881330100	187200	187200	187200	187200	0
5	20240423	185300	14881330100	187200	187200	187200	187200	0
6	20240423	185200	14881330100	187200	187200	187200	187200	0
7	20240423	185100	14881330100	187200	187200	187200	187200	0
8	20240423	185000	14881330100	187200	187200	187200	187200	0
9	20240423	184900	14881330100	187200	187200	187200	187200	0
10	20240423	184800	14881330100	187200	187200	187200	187200	0
11	20240423	184700	14881330100	187200	187200	187200	187200	0
12	20240423	184600	14881330100	187200	187200	187200	187200	0
13	20240423	184500	14881330100	187200	187200	187200	187200	0
14	20240423	184400	14881330100	187200	187200	187200	187200	0
15	20240423	184300	14881330100	187200	187200	187200	187200	0
16	20240423	184200	14881330100	187200	187200	187200	187200	0
17	20240423	184100	14881330100	187200	187200	187200	187200	0
18	20240423	184000	14881330100	187200	187200	187200	187200	0
19	20240423	183900	14881330100	187200	187200	187200	187200	0
20	20240423	183800	14881330100	187200	187200	187200	187200	0
21	20240423	183700	14881330100	187200	187200	187200	187200	0
22	20240423	183600	14881330100	187200	187200	187200	187200	0
23	20240423	183500	14881330100	187200	187200	187200	187200	0
24	20240423	183400	14881330100	187200	187200	187200	187200	0
25	20240423	183300	14881330100	187200	187200	187200	187200	0
26	20240423	183200	14881330100	187200	187200	187200	187200	0
27	20240423	183100	14881330100	187200	187200	187200	187200	0
28	20240423	183000	14881330100	187200	187200	187200	187200	0
29	20240423	182900	14881330100	187200	187200	187200	187200	0
30	20240423	182800	14881330100	187200	187200	187200	187200	0
31	20240423	182700	14881330100	187200	187200	187200	187200	0
32	20240423	182600	14881330100	187200	187200	187200	187200	4939
33	20240423	182500	14881330100	187200	187200	187200	187200	0
34	20240423	182400	14881330100	187200	187200	187200	187200	0
35	20240423	182300	14881330100	187200	187200	187200	187200	0
36	20240423	182200	14881330100	187200	187200	187200	187200	0
37	20240423	182100	14881330100	187200	187200	187200	187200	0
38	20240423	182000	14881330100	187200	187200	187200	187200	0
39	20240423	181900	14881330100	187200	187200	187200	187200	0
40	20240423	181800	14881330100	187200	187200	187200	187200	0
41	20240423	181700	14881330100	187200	187200	187200	187200	0
42	20240423	181600	14881330100	187200	187200	187200	187200	0
43	20240423	181500	14881330100	187200	187200	187200	187200	0
44	20240423	181400	14881330100	187200	187200	187200	187200	0
45	20240423	181300	14881330100	187200	187200	187200	187200	0
46	20240423	181200	14881330100	187200	187200	187200	187200	0
47	20240423	181100	14881330100	187200	187200	187200	187200	0
48	20240423	181000	14881330100	187200	187200	187200	187200	0
49	20240423	180900	14881330100	187200	187200	187200	187200	0
50	20240423	180800	14881330100	187200	187200	187200	187200	0
51	20240423	180700	14881330100	187200	187200	187200	187200	0
52	20240423	180600	14881330100	187200	187200	187200	187200	0
53	20240423	180500	14881330100	187200	187200	187200	187200	0
54	20240423	180400	14881330100	187200	187200	187200	187200	0
55	20240423	180300	14881330100	187200	187200	187200	187200	0
56	20240423	180200	14881330100	187200	187200	187200	187200	0
57	20240423	180100	14881330100	187200	187200	187200	187200	0
58	20240423	180000	14881330100	187200	187200	187200	187200	0
59	20240423	175900	14881330100	187200	187200	187200	187200	0
60	20240423	175800	14881330100	187200	187200	187200	187200	0
61	20240423	175700	14881330100	187200	187200	187200	187200	0
62	20240423	175600	14881330100	187200	187200	187200	187200	4939
63	20240423	175500	14881330100	187200	187200	187200	187200	0
64	20240423	175400	14881330100	187200	187200	187200	187200	0
65	20240423	175300	14881330100	187200	187200	187200	187200	0
66	20240423	175200	14881330100	187200	187200	187200	187200	0
67	20240423	175100	14881330100	187200	187200	187200	187200	0
68	20240423	175000	14881330100	187200	187200	187200	187200	0
69	20240423	174900	14881330100	187200	187200	187200	187200	0
70	20240423	174800	14881330100	187200	187200	187200	187200	0
71	20240423	174700	14881330100	187200	187200	187200	187200	0
72	20240423	174600	14881330100	187200	187200	187200	187200	0
73	20240423	174500	14881330100	187200	187200	187200	187200	0
74	20240423	174400	14881330100	187200	187200	187200	187200	0
75	20240423	174300	14881330100	187200	187200	187200	187200	0
76	20240423	174200	14881330100	187200	187200	187200	187200	0
77	20240423	174100	14881330100	187200	187200	187200	187200	0
78	20240423	174000	14881330100	187200	187200	187200	187200	0
79	20240423	173900	14881330100	187200	187200	187200	187200	0
80	20240423	173800	14881330100	187200	187200	187200	187200	0
81	20240423	173700	14881330100	187200	187200	187200	187200	0
82	20240423	173600	14881330100	187200	187200	187200	187200	0
83	20240423	173500	14881330100	187200	187200	187200	187200	0
84	20240423	173400	14881330100	187200	187200	187200	187200	0
85	20240423	173300	14881330100	187200	187200	187200	187200	0
86	20240423	173200	14881330100	187200	187200	187200	187200	0
87	20240423	173100	14881330100	187200	187200	187200	187200	0
88	20240423	173000	14881330100	187200	187200	187200	187200	0
89	20240423	172900	14881330100	187200	187200	187200	187200	0
90	20240423	172800	14881330100	187200	187200	187200	187200	0
91	20240423	172700	14881330100	187200	187200	187200	187200	0
92	20240423	172600	14881330100	187200	187200	187200	187200	4939
93	20240423	172500	14881330100	187200	187200	187200	187200	0
94	20240423	172400	14881330100	187200	187200	187200	187200	0
95	20240423	172300	14881330100	187200	187200	187200	187200	0
96	20240423	172200	14881330100	187200	187200	187200	187200	0
97	20240423	172100	14881330100	187200	187200	187200	187200	0
98	20240423	172000	14881330100	187200	187200	187200	187200	0
99	20240423	171900	14881330100	187200	187200	187200	187200	0
100	20240423	171800	14881330100	187200	187200	187200	187200	0
101	20240423	171700	14881330100	187200	187200	187200	187200	0
102	20240423	171600	14881330100	187200	187200	187200	187200	0
103	20240423	171500	14881330100	187200	187200	187200	187200	0
104	20240423	171400	14881330100	187200	187200	187200	187200	0
105	20240423	171300	14881330100	187200	187200	187200	187200	0
106	20240423	171200	14881330100	187200	187200	187200	187200	0
107	20240423	171100	14881330100	187200	187200	187200	187200	0
108	20240423	171000	14881330100	187200	187200	187200	187200	0
109	20240423	170900	14881330100	187200	187200	187200	187200	0
110	20240423	170800	14881330100	187200	187200	187200	187200	0
111	20240423	170700	14881330100	187200	187200	187200	187200	0
112	20240423	170600	14881330100	187200	187200	187200	187200	0
113	20240423	170500	14881330100	187200	187200	187200	187200	0
114	20240423	170400	14881330100	187200	187200	187200	187200	0
115	20240423	170300	14881330100	187200	187200	187200	187200	0
116	20240423	170200	14881330100	187200	187200	187200	187200	0
117	20240423	170100	14881330100	187200	187200	187200	187200	0
118	20240423	170000	14881330100	187200	187200	187200	187200	0
119	20240423	165900	14881330100	187200	187200	187200	187200	0
120	20240423	165800	14881330100	187200	187200	187200	187200	0
121	20240423	165700	14881330100	187200	187200	187200	187200	0
122	20240423	165600	14881330100	187200	187200	187200	187200	4939
123	20240423	165500	14881330100	187200	187200	187200	187200	0
124	20240423	165400	14881330100	187200	187200	187200	187200	0
125	20240423	165300	14881330100	187200	187200	187200	187200	0
126	20240423	165200	14881330100	187200	187200	187200	187200	0
127	20240423	165100	14881330100	187200	187200	187200	187200	0
128	20240423	165000	14881330100	187200	187200	187200	187200	0
129	20240423	164900	14881330100	187200	187200	187200	187200	0
130	20240423	164800	14881330100	187200	187200	187200	187200	0
131	20240423	164700	14881330100	187200	187200	187200	187200	0
132	20240423	164600	14881330100	187200	187200	187200	187200	0
133	20240423	164500	14881330100	187200	187200	187200	187200	0
134	20240423	164400	14881330100	187200	187200	187200	187200	0
135	20240423	164300	14881330100	187200	187200	187200	187200	0
136	20240423	164200	14881330100	187200	187200	187200	187200	0
137	20240423	164100	14881330100	187200	187200	187200	187200	0
138	20240423	164000	14881330100	187200	187200	187200	187200	0
139	20240423	163900	14881330100	187200	187200	187200	187200	0
140	20240423	163800	14881330100	187200	187200	187200	187200	0
141	20240423	163700	14881330100	187200	187200	187200	187200	0
142	20240423	163600	14881330100	187200	187200	187200	187200	0
143	20240423	163500	14881330100	187200	187200	187200	187200	0
144	20240423	163400	14881330100	187200	187200	187200	187200	0
145	20240423	163300	14881330100	187200	187200	187200	187200	0
146	20240423	163200	14881330100	187200	187200	187200	187200	0
147	20240423	163100	14881330100	187200	187200	187200	187200	0
148	20240423	163000	14881330100	187200	187200	187200	187200	0
149	20240423	162900	14881330100	187200	187200	187200	187200	0
150	20240423	162800	14881330100	187200	187200	187200	187200	0
151	20240423	162700	14881330100	187200	187200	187200	187200	0
152	20240423	162600	14881330100	187200	187200	187200	187200	4939
153	20240423	162500	14881330100	187200	187200	187200	187200	0
154	20240423	162400	14881330100	187200	187200	187200	187200	0
155	20240423	162300	14881330100	187200	187200	187200	187200	0
156	20240423	162200	14881330100	187200	187200	187200	187200	0
157	20240423	162100	14881330100	187200	187200	187200	187200	0
158	20240423	162000	14881330100	187200	187200	187200	187200	0
159	20240423	161900	14881330100	187200	187200	187200	187200	0
160	20240423	161800	14881330100	187200	187200	187200	187200	0
161	20240423	161700	14881330100	187200	187200	187200	187200	0
162	20240423	161600	14881330100	187200	187200	187200	187200	0
163	20240423	161500	14881330100	187200	187200	187200	187200	0
164	20240423	161400	14881330100	187200	187200	187200	187200	0
165	20240423	161300	14881330100	187200	187200	187200	187200	0
166	20240423	161200	14881330100	187200	187200	187200	187200	0
167	20240423	161100	14881330100	187200	187200	187200	187200	0
168	20240423	161000	14881330100	187200	187200	187200	187200	0
169	20240423	160900	14881330100	187200	187200	187200	187200	0
170	20240423	160800	14881330100	187200	187200	187200	187200	0
171	20240423	160700	14881330100	187200	187200	187200	187200	0
172	20240423	160600	14881330100	187200	187200	187200	187200	0
173	20240423	160500	14881330100	187200	187200	187200	187200	0
174	20240423	160400	14881330100	187200	187200	187200	187200	0
175	20240423	160300	14881330100	187200	187200	187200	187200	0
176	20240423	160200	14881330100	187200	187200	187200	187200	0
177	20240423	160100	14881330100	187200	187200	187200	187200	0
178	20240423	160000	14881330100	187200	187200	187200	187200	0
179	20240423	155900	14881330100	187200	187200	187200	187200	0
180	20240423	155800	14881330100	187200	187200	187200	187200	0
181	20240423	155700	14881330100	187200	187200	187200	187200	0
182	20240423	155600	14881330100	187200	187200	187200	187200	4939
183	20240423	155500	14881330100	187200	187200	187200	187200	0
184	20240423	155400	14881330100	187200	187200	187200	187200	0
185	20240423	155300	14881330100	187200	187200	187200	187200	0
186	20240423	155200	14881330100	187200	187200	187200	187200	0
187	20240423	155100	14881330100	187200	187200	187200	187200	0
188	20240423	155000	14881330100	187200	187200	187200	187200	0
189	20240423	154900	14881330100	187200	187200	187200	187200	0
190	20240423	154800	14881330100	187200	187200	187200	187200	0
191	20240423	154700	14881330100	187200	187200	187200	187200	0
192	20240423	154600	14881330100	187200	187200	187200	187200	0
193	20240423	154500	14881330100	187200	187200	187200	187200	0
194	20240423	154400	14881330100	187200	187200	187200	187200	0
195	20240423	154300	14881330100	187200	187200	187200	187200	0
196	20240423	154200	14881330100	187200	187200	187200	187200	0
197	20240423	154100	14881330100	187200	187200	187200	187200	0
198	20240423	154000	14881330100	187200	187200	187200	187200	0
199	20240423	153900	14881330100	187200	187200	187200	187200	0
200	20240423	153800	14881330100	187200	187200	187200	187200	0
201	20240423	153700	14881330100	187200	187200	187200	187200	0
202	20240423	153600	14881330100	187200	187200	187200	187200	0
203	20240423	153500	14881330100	187200	187200	187200	187200	0
204	20240423	153400	14881330100	187200	187200	187200	187200	0
205	20240423	153300	14881330100	187200	187200	187200	187200	0
206	20240423	153200	14881330100	187200	187200	187200	187200	0
207	20240423	153100	14881330100	187200	187200	187200	187200	0
208	20240423	153000	14881330100	187200	187200	187200	187200	4939
209	20240423	152900	13956749300	186700	186700	186700	186700	0
210	20240423	152800	13956749300	186700	186700	186700	186700	0
211	20240423	152700	13956749300	186700	186700	186700	186700	0
212	20240423	152600	13956749300	186700	186700	186700	186700	0
213	20240423	152500	13956749300	186700	186700	186700	186700	0
214	20240423	152400	13956749300	186700	186700	186700	186700	0
215	20240423	152300	13956749300	186700	186700	186700	186700	0
216	20240423	152200	13956749300	186700	186700	186700	186700	0
217	20240423	152100	13956749300	186700	186700	186700	186700	0
218	20240423	152000	13956749300	186700	186700	186700	186700	0
219	20240423	151900	13956749300	186700	186600	187300	186600	341
220	20240423	151800	13893052800	186600	187300	187300	186600	207
221	20240423	151700	13854393700	187300	187200	187300	186700	1314
222	20240423	151600	13608638200	187100	187100	187300	187100	450
223	20240423	151500	13524404200	187100	187300	187300	187100	86
224	20240423	151400	13508300000	187200	187200	187300	187100	572
225	20240423	151300	13401214000	187100	187200	187200	187000	178
226	20240423	151200	13367895800	187200	187100	187200	187000	166
227	20240423	151100	13336827200	187100	187000	187200	187000	137
228	20240423	151000	13311188000	187100	187200	187200	187000	296
229	20240423	150900	13255793800	187100	187300	187300	187100	487
230	20240423	150800	13164638600	187200	187300	187300	187200	189
231	20240423	150700	13129251400	187300	187300	187300	187200	73
232	20240423	150600	13115579000	187300	187300	187300	187200	151
233	20240423	150500	13087303700	187200	187300	187300	187200	179
234	20240423	150400	13053783200	187200	187300	187300	187200	64
235	20240423	150300	13041796700	187300	187300	187300	187200	152
236	20240423	150200	13013327500	187200	187400	187400	187200	282
237	20240423	150100	12960522800	187300	187300	187400	187200	149
238	20240423	150000	12932618200	187300	187300	187300	187200	298
239	20240423	145900	12876809500	187200	187300	187300	187200	21
240	20240423	145800	12872876500	187300	187200	187300	187200	155
241	20240423	145700	12843852400	187300	187200	187300	187200	166
242	20240423	145600	12812763000	187300	187400	187500	187200	128
243	20240423	145500	12788790000	187500	187300	187500	187300	40
244	20240423	145400	12781295600	187500	187400	187500	187200	495
245	20240423	145300	12688553700	187400	187400	187400	187200	196
246	20240423	145200	12651836500	187300	187400	187400	187300	10
247	20240423	145100	12649963200	187400	187300	187400	187200	279
248	20240423	145000	12597712900	187300	187200	187300	187200	73
249	20240423	144900	12584043500	187200	187300	187300	187100	168
250	20240423	144800	12552595700	187200	187300	187300	187100	160
251	20240423	144700	12522640100	187300	187200	187300	187200	80
252	20240423	144600	12507656900	187200	187300	187300	187100	67
253	20240423	144500	12495115000	187300	187300	187300	187100	292
254	20240423	144400	12440433200	187300	187200	187300	187200	30
255	20240423	144300	12434814300	187200	187200	187300	187200	154
256	20240423	144200	12405978200	187300	187200	187300	187200	205
257	20240423	144100	12367595800	187200	187200	187200	187000	72
258	20240423	144000	12354124300	187200	187100	187200	187000	212
259	20240423	143900	12314451100	187200	187200	187200	187100	145
260	20240423	143800	12287320500	187200	187200	187300	187100	154
261	20240423	143700	12258492500	187100	187300	187400	187000	255
262	20240423	143600	12210767400	187300	187300	187300	187100	290
263	20240423	143500	12156501800	187400	187300	187400	187200	209
264	20240423	143400	12117354900	187300	187200	187300	187200	137
265	20240423	143300	12091698200	187100	187300	187300	187100	72
266	20240423	143200	12078213700	187200	187300	187300	187200	51
267	20240423	143100	12068664400	187200	187200	187200	187100	217
268	20240423	143000	12028042200	187200	187200	187200	187100	186
269	20240423	142900	11993224600	187200	187200	187300	187100	47
270	20240423	142800	11984427700	187200	187300	187300	187200	632
271	20240423	142700	11866093600	187400	187300	187400	187300	28
272	20240423	142600	11860846600	187300	187200	187300	187200	202
273	20240423	142500	11823012600	187300	187200	187300	187200	138
274	20240423	142400	11797166800	187300	187200	187300	187200	79
275	20240423	142300	11782371800	187300	187300	187300	187200	28
276	20240423	142200	11777128400	187300	187300	187300	187200	277
277	20240423	142100	11725248500	187200	187200	187300	187200	63
278	20240423	142000	11713454300	187300	187300	187300	187200	190
279	20240423	141900	11677874500	187300	187300	187300	187300	106
280	20240423	141800	11658020700	187300	187300	187300	187300	90
281	20240423	141700	11641163700	187300	187500	187500	187200	176
282	20240423	141600	11608174700	187300	187400	187500	187300	62
283	20240423	141500	11596553000	187200	187500	187500	187200	154
284	20240423	141400	11567689100	187500	187500	187500	187400	100
285	20240423	141300	11548940400	187500	187400	187500	187400	55
286	20240423	141200	11538628000	187400	187500	187500	187400	66
287	20240423	141100	11526253100	187500	187500	187500	187500	87
288	20240423	141000	11509940600	187600	187600	187600	187400	164
289	20240423	140900	11479178800	187600	187400	187600	187400	16
290	20240423	140800	11476178200	187500	187500	187600	187500	136
291	20240423	140700	11450665300	187500	187600	187600	187500	37
292	20240423	140600	11443725100	187500	187500	187600	187400	13
293	20240423	140500	11441287800	187600	187500	187600	187500	127
294	20240423	140400	11417462900	187600	187600	187600	187600	39
295	20240423	140300	11410146500	187600	187600	187600	187600	75
296	20240423	140200	11396076500	187600	187500	187600	187300	205
297	20240423	140100	11357657300	187400	187600	187700	187400	131
298	20240423	140000	11333087800	187400	187400	187400	187400	17
299	20240423	135900	11329902000	187700	187500	187700	187500	210
300	20240423	135800	11290513800	187400	187500	187500	187400	25
301	20240423	135700	11285826500	187500	187500	187500	187500	23
302	20240423	135600	11281514000	187500	187400	187500	187400	172
303	20240423	135500	11249268400	187400	187500	187500	187400	54
304	20240423	135400	11239144500	187500	187500	187500	187500	150
305	20240423	135300	11211019500	187500	187500	187500	187400	9
306	20240423	135200	11209332300	187500	187500	187600	187400	119
307	20240423	135100	11187014200	187500	187600	187600	187500	119
308	20240423	135000	11164692400	187500	187600	187600	187500	21
309	20240423	134900	11160753400	187600	187700	187700	187600	204
310	20240423	134800	11122472500	187700	187600	187700	187600	84
311	20240423	134700	11106705800	187700	187600	187700	187600	51
312	20240423	134600	11097135100	187600	187500	187700	187500	82
313	20240423	134500	11081754700	187400	187400	187700	187400	195
314	20240423	134400	11045180000	187400	187500	187500	187400	27
315	20240423	134300	11040118100	187500	187400	187500	187400	86
316	20240423	134200	11023999300	187400	187300	187400	187300	157
317	20240423	134100	10994578900	187300	187300	187400	187300	75
318	20240423	134000	10980531000	187300	187300	187400	187300	113
319	20240423	133900	10959364400	187300	187200	187300	187200	158
320	20240423	133800	10929771500	187200	187200	187200	187200	127
321	20240423	133700	10905997100	187200	187200	187200	187100	24
322	20240423	133600	10901504700	187200	187200	187200	187200	173
323	20240423	133500	10869119100	187200	187200	187200	187100	96
324	20240423	133400	10851148200	187200	187300	187300	187200	75
325	20240423	133300	10837105400	187300	187300	187300	187200	153
326	20240423	133200	10808449200	187300	187300	187300	187300	18
327	20240423	133100	10805077800	187300	187300	187300	187300	83
328	20240423	133000	10789531900	187300	187300	187300	187300	103
329	20240423	132900	10770240000	187300	187400	187400	187300	68
330	20240423	132800	10757497800	187400	187300	187400	187300	134
331	20240423	132700	10732399000	187300	187400	187400	187300	128
332	20240423	132600	10708419100	187500	187500	187600	187500	97
333	20240423	132500	10690223700	187500	187400	187500	187400	68
334	20240423	132400	10677474300	187400	187600	187600	187400	177
335	20240423	132300	10644284700	187500	187500	187600	187500	78
336	20240423	132200	10629659200	187500	187500	187500	187500	130
337	20240423	132100	10605284200	187500	187500	187500	187400	39
338	20240423	132000	10597973900	187500	187500	187500	187500	32
339	20240423	131900	10591973900	187500	187500	187500	187400	290
340	20240423	131800	10537608700	187600	187600	187600	187500	27
341	20240423	131700	10532543600	187600	187600	187700	187600	89
342	20240423	131600	10515841000	187600	187500	187600	187500	105
343	20240423	131500	10496143100	187500	187600	187600	187500	103
344	20240423	131400	10476820500	187600	187500	187600	187500	38
345	20240423	131300	10469691900	187500	187600	187600	187500	77
346	20240423	131200	10455246800	187600	187700	187700	187600	149
347	20240423	131100	10427283100	187700	187700	187700	187700	17
348	20240423	131000	10424092200	187600	187600	187600	187600	112
349	20240423	130900	10403081000	187600	187600	187600	187600	130
350	20240423	130800	10378693000	187600	187600	187600	187500	162
351	20240423	130700	10348303900	187600	187500	187600	187500	143
352	20240423	130600	10321477400	187500	187500	187600	187500	67
353	20240423	130500	10308909300	187600	187600	187600	187500	130
354	20240423	130400	10284523400	187600	187500	187600	187500	22
355	20240423	130300	10280396700	187600	187600	187600	187400	170
356	20240423	130200	10248516400	187600	187600	187700	187500	177
357	20240423	130100	10215308000	187600	187700	187700	187600	148
358	20240423	130000	10187532700	187600	187600	187800	187600	69
359	20240423	125900	10174580900	187700	187800	187800	187700	206
360	20240423	125800	10135907500	187700	187700	187700	187600	41
361	20240423	125700	10128211900	187800	187700	187800	187700	17
362	20240423	125600	10125019500	187700	187800	187800	187700	166
363	20240423	125500	10093846300	187800	187600	187800	187600	33
364	20240423	125400	10087650500	187600	187800	187800	187600	184
365	20240423	125300	10053107300	187800	187700	187800	187700	99
366	20240423	125200	10034522200	187700	187800	187800	187600	124
367	20240423	125100	10011245500	187800	187800	187900	187800	43
368	20240423	125000	10003168000	187800	187800	187900	187800	123
369	20240423	124900	9980061100	187800	187800	187800	187700	84
370	20240423	124800	9964289400	187800	188000	188000	187800	135
371	20240423	124700	9938921700	187900	187900	187900	187800	208
372	20240423	124600	9899843600	187800	187700	187800	187700	73
373	20240423	124500	9886134300	187800	187700	187800	187700	191
374	20240423	124400	9850265600	187700	187800	187800	187700	92
375	20240423	124300	9832994500	187800	187800	187800	187800	62
376	20240423	124200	9821350900	187700	187700	187800	187700	19
377	20240423	124100	9817783900	187800	187600	187800	187600	256
378	20240423	124000	9769738700	187600	187600	187600	187600	65
379	20240423	123900	9757544700	187600	187500	187600	187500	84
380	20240423	123800	9741790600	187500	187500	187500	187500	128
381	20240423	123700	9717790600	187300	187700	187700	187300	106
382	20240423	123600	9697910100	187700	187500	187700	187500	125
383	20240423	123500	9674464700	187500	187500	187500	187500	32
384	20240423	123400	9668464700	187500	187500	187500	187200	71
385	20240423	123300	9655154200	187700	187600	187700	187100	193
386	20240423	123200	9618960900	187600	187300	187600	187300	16
387	20240423	123100	9615963800	187300	187600	187700	187300	90
388	20240423	123000	9599080800	187600	187600	187800	187500	173
389	20240423	122900	9566617200	187600	187500	187600	187500	104
390	20240423	122800	9547112400	187500	187500	187500	187300	26
391	20240423	122700	9542239400	187500	187200	187500	187200	170
392	20240423	122600	9510383600	187500	187500	187600	187200	106
393	20240423	122500	9490517000	187500	187600	187600	187500	71
394	20240423	122400	9477201200	187600	187500	187600	187200	155
395	20240423	122300	9448137700	187500	187500	187600	187500	63
396	20240423	122200	9436324200	187600	187800	187800	187600	150
397	20240423	122100	9408157600	187700	187700	187800	187700	97
398	20240423	122000	9389949200	187700	187600	187800	187300	118
399	20240423	121900	9367810200	187400	187900	187900	187400	197
400	20240423	121800	9330830900	187800	187800	187800	187700	134
401	20240423	121700	9305667700	187700	187600	187800	187600	76
402	20240423	121600	9291400800	187600	187700	187700	187600	19
403	20240423	121500	9287834600	187800	187600	187800	187500	228
404	20240423	121400	9245043000	187600	187600	187700	187600	37
405	20240423	121300	9238099600	187600	187600	187700	187500	207
406	20240423	121200	9199258400	187600	187700	187700	187600	19
407	20240423	121100	9195693200	187700	187700	187700	187700	24
408	20240423	121000	9191188400	187600	187400	187600	187400	99
409	20240423	120900	9172627300	187400	187200	187400	187200	24
410	20240423	120800	9168133500	187100	187200	187400	187100	60
411	20240423	120700	9156890400	187200	187400	187400	187200	132
412	20240423	120600	9132161400	187400	187400	187500	187300	189
413	20240423	120500	9096746800	187400	187500	187500	187400	17
414	20240423	120400	9093560700	187500	187500	187500	187300	112
415	20240423	120300	9072563800	187400	187600	187600	187400	62
416	20240423	120200	9060944000	187300	187500	187700	187300	107
417	20240423	120100	9040878900	187700	187200	187700	187200	248
418	20240423	120000	8994354900	187200	187400	187600	187100	78
419	20240423	115900	8979740600	187400	187400	187500	187400	156
420	20240423	115800	8950505200	187400	187400	187400	187100	188
421	20240423	115700	8915307400	187400	187600	187600	187300	126
422	20240423	115600	8891692500	187500	187500	187600	187500	40
423	20240423	115500	8884192200	187600	187700	187800	187600	136
424	20240423	115400	8858673800	187800	187900	188000	187800	194
425	20240423	115300	8822213800	188000	188000	188000	187900	100
426	20240423	115200	8803416200	187900	187900	188000	187900	142
427	20240423	115100	8776726200	188000	188000	188000	187900	63
428	20240423	115000	8764884500	188000	188000	188000	187900	179
429	20240423	114900	8731236900	187900	187900	188000	187900	164
430	20240423	114800	8700416600	187900	187900	187900	187700	87
431	20240423	114700	8684073600	187700	187600	188000	187600	254
432	20240423	114600	8636382600	187500	187600	187600	187500	69
433	20240423	114500	8623443400	187600	187500	187600	187500	115
434	20240423	114400	8601870100	187500	187500	187500	187500	112
435	20240423	114300	8580870100	187600	187500	187600	187500	155
436	20240423	114200	8551796200	187400	187400	187500	187400	84
437	20240423	114100	8536051500	187500	187400	187500	187200	182
438	20240423	114000	8501930500	187400	187300	187500	187100	148
439	20240423	113900	8474203500	187300	187000	187400	187000	811
440	20240423	113800	8322469000	187000	187000	187000	186900	192
441	20240423	113700	8286565100	186900	187000	187000	186900	37
442	20240423	113600	8279647000	186900	187000	187000	186900	105
443	20240423	113500	8260013000	187000	186900	187000	186900	60
444	20240423	113400	8248797500	186700	186800	186900	186700	49
445	20240423	113300	8239641900	186900	186800	186900	186600	113
446	20240423	113200	8218533600	186700	186600	186700	186600	116
447	20240423	113100	8196886900	186600	186600	186800	186600	105
448	20240423	113000	8177293300	186600	186700	186700	186600	62
449	20240423	112900	8165723100	186600	186600	186700	186600	119
450	20240423	112800	8143511500	186600	186600	186600	186500	167
451	20240423	112700	8112350000	186500	186600	186800	186500	78
452	20240423	112600	8097795300	186600	186800	186800	186600	101
453	20240423	112500	8078938700	186500	186700	186800	186500	46
454	20240423	112400	8070349100	186700	186900	187000	186700	79
455	20240423	112300	8055585200	187000	186800	187000	186800	145
456	20240423	112200	8028493300	186800	186800	186800	186800	18
457	20240423	112100	8025130900	186800	186800	186800	186800	15
458	20240423	112000	8022328900	186700	186700	186800	186700	46
459	20240423	111900	8013737700	186700	186600	186700	186600	24
460	20240423	111800	8009257000	186600	186700	186700	186600	37
461	20240423	111700	8002350100	186700	186700	186800	186700	71
462	20240423	111600	7989093200	186400	186800	186800	186400	56
463	20240423	111500	7978637300	186300	186700	186700	186300	39
464	20240423	111400	7971358900	186700	186700	186800	186600	48
465	20240423	111300	7962396300	186600	186500	186600	186500	70
466	20240423	111200	7949334400	186400	186500	186900	186300	691
467	20240423	111100	7820416800	186400	186400	186500	186400	12
468	20240423	111000	7818179200	186500	186300	186500	186300	228
469	20240423	110900	7775678200	186300	186200	186300	186200	101
470	20240423	110800	7756864000	186300	186300	186300	186200	43
471	20240423	110700	7748853200	186200	186200	186200	186200	129
472	20240423	110600	7724833400	186200	186200	186300	186200	8
473	20240423	110500	7723343600	186300	186100	186300	186100	100
474	20240423	110400	7704723300	186200	186200	186200	186100	72
475	20240423	110300	7691319900	186200	186000	186200	186000	85
476	20240423	110200	7675505400	186100	186100	186100	186000	54
477	20240423	110100	7665456600	186100	186200	186200	186100	70
478	20240423	110000	7652427300	186200	186100	186300	186100	51
479	20240423	105900	7642929800	186200	186300	186300	186200	47
480	20240423	105800	7634177700	186300	186200	186500	186200	34
481	20240423	105700	7627842200	186100	186200	186500	186100	152
482	20240423	105600	7599528900	186200	186100	186200	186100	45
483	20240423	105500	7591152300	186100	186300	186300	186000	369
484	20240423	105400	7522480200	186300	186100	186300	186100	11
485	20240423	105300	7520431300	186100	186400	186400	186100	92
486	20240423	105200	7503294400	186400	186300	186400	186200	252
487	20240423	105100	7456364300	186300	186400	186400	186300	99
488	20240423	105000	7437917000	186500	186400	186500	186400	149
489	20240423	104900	7410133700	186500	186500	186500	186500	1
490	20240423	104800	7409947200	186500	186400	186800	186400	167
491	20240423	104700	7378800600	186400	186400	186400	186400	44
492	20240423	104600	7370599000	186400	186500	186500	186400	185
493	20240423	104500	7336113000	186500	186600	186800	186400	318
494	20240423	104400	7276772300	186600	186500	186600	186500	204
495	20240423	104300	7238725300	186500	186600	186600	186500	82
496	20240423	104200	7223426700	186700	186800	186900	186600	166
497	20240423	104100	7192435800	186800	186700	187000	186700	196
498	20240423	104000	7155820700	186700	186800	186800	186700	64
499	20240423	103900	7143871700	186800	186800	186800	186700	87
500	20240423	103800	7127622300	186800	186900	186900	186700	470
501	20240423	103700	7039802100	186900	187000	187100	186900	262
502	20240423	103600	6990817000	187000	187000	187000	186900	38
503	20240423	103500	6983711100	187000	187100	187100	186900	225
504	20240423	103400	6941640000	187000	187400	187400	187000	174
505	20240423	103300	6909073900	187500	187400	187500	187400	113
506	20240423	103200	6887897000	187400	187300	187400	187300	69
507	20240423	103100	6874971800	187100	187100	187200	187000	205
508	20240423	103000	6836621000	187000	187400	187400	187000	179
509	20240423	102900	6803108500	187400	187400	187400	187300	238
510	20240423	102800	6758524900	187400	187600	187600	187400	391
511	20240423	102700	6685232100	187700	187800	187900	187500	308
512	20240423	102600	6627425100	187900	188200	188200	187900	427
513	20240423	102500	6547124000	188200	188600	188600	188100	230
514	20240423	102400	6503805800	188600	188600	188600	188500	101
515	20240423	102300	6484763600	188600	188600	188700	188300	401
516	20240423	102200	6409171900	188700	188800	188800	188600	158
517	20240423	102100	6379359000	188800	188700	188900	188700	282
518	20240423	102000	6326125500	188800	188700	188800	188600	193
519	20240423	101900	6289706200	188900	189000	189100	188600	521
520	20240423	101800	6191268900	189000	188600	189000	188600	863
521	20240423	101700	6028308700	188600	188200	188700	188200	752
522	20240423	101600	5886576300	188300	188200	188300	188100	190
523	20240423	101500	5850812700	188200	188000	188300	188000	406
524	20240423	101400	5774415300	188100	187800	188100	187800	989
525	20240423	101300	5588523800	187800	187700	187800	187700	165
526	20240423	101200	5557538800	187800	187900	187900	187700	327
527	20240423	101100	5496130400	187800	187800	188000	187800	518
528	20240423	101000	5398797900	187900	187700	187900	187700	240
529	20240423	100900	5353723400	187700	187800	187800	187700	222
530	20240423	100800	5312041200	187800	187800	187800	187700	54
531	20240423	100700	5301900100	187800	187600	187800	187600	360
532	20240423	100600	5234323100	187600	187500	187600	187500	661
533	20240423	100500	5110368100	187500	187300	187500	187300	266
534	20240423	100400	5060515800	187300	187400	187400	187300	102
535	20240423	100300	5041401200	187400	187400	187600	187400	481
536	20240423	100200	4951222900	187400	187300	187400	187200	207
537	20240423	100100	4912443000	187300	187100	187300	187000	137
538	20240423	100000	4886802900	187200	187100	187200	187000	129
539	20240423	095900	4862669700	187200	187200	187200	187100	48
540	20240423	095800	4853684500	187100	186900	187200	186800	1727
541	20240423	095700	4530733700	186900	186700	186900	186700	83
542	20240423	095600	4515231600	186700	186900	186900	186600	141
543	20240423	095500	4488896300	186900	186800	186900	186700	524
544	20240423	095400	4390981300	186700	186600	186800	186600	227
545	20240423	095300	4348615200	186600	186600	186600	186500	35
546	20240423	095200	4342084800	186600	186500	186600	186400	461
547	20240423	095100	4256073200	186300	186300	186500	186300	44
548	20240423	095000	4247869900	186300	186400	186500	186300	223
549	20240423	094900	4206305200	186400	186200	186400	186200	70
550	20240423	094800	4193263700	186200	186300	186300	186200	35
551	20240423	094700	4186743600	185800	186200	186400	185800	313
552	20240423	094600	4128469700	186200	186100	186300	186100	263
553	20240423	094500	4079498000	186100	186000	186100	186000	104
554	20240423	094400	4060149900	186100	186100	186100	185600	133
555	20240423	094300	4035452700	185600	186000	186100	185600	40
556	20240423	094200	4028013200	186000	185800	186000	185700	199
557	20240423	094100	3991025300	185800	186100	186200	185800	69
558	20240423	094000	3978199300	186300	185900	186300	185900	116
559	20240423	093900	3956619300	186000	185800	186000	185800	27
560	20240423	093800	3951599500	185800	186000	186200	185800	154
561	20240423	093700	3922970100	185900	185800	185900	185800	19
562	20240423	093600	3919439300	186300	185500	186300	185500	3534
563	20240423	093500	3263488800	185500	185300	186400	185300	307
564	20240423	093400	3206493700	185400	185400	185600	185300	241
565	20240423	093300	3161818000	185400	185600	185700	185400	500
566	20240423	093200	3069044200	185600	185900	185900	185500	418
567	20240423	093100	2991489700	185900	186000	186400	185800	298
568	20240423	093000	2936062100	186000	185900	186500	185800	182
569	20240423	092900	2902191100	185800	185700	186000	185500	1487
570	20240423	092800	2626185500	185800	185800	185800	185700	129
571	20240423	092700	2602219400	185900	186100	186100	185900	233
572	20240423	092600	2558880000	186200	186300	186400	186000	419
573	20240423	092500	2480870300	186300	186500	186500	186300	484
574	20240423	092400	2390653400	186500	186700	186700	186500	19
575	20240423	092300	2387109700	186700	186600	186700	186500	225
576	20240423	092200	2345119300	186600	186700	186700	186600	155
577	20240423	092100	2316183900	186700	187000	187000	186700	167
578	20240423	092000	2284988900	187000	186600	187000	186600	540
579	20240423	091900	2184119900	186600	186500	186700	186400	512
580	20240423	091800	2088601100	186400	186100	186400	186000	1697
581	20240423	091700	1772704000	186100	186300	186300	186000	451
582	20240423	091600	1688788000	186200	186300	186300	186200	39
583	20240423	091500	1681524200	186200	186000	186200	186000	300
584	20240423	091400	1625680500	186000	186000	186100	185800	412
585	20240423	091300	1549080100	186100	186100	186200	186100	199
586	20240423	091200	1512038700	186100	186300	186600	186100	818
587	20240423	091100	1359588800	186300	186000	186400	186000	361
588	20240423	091000	1292409000	186000	185500	186000	185500	1121
589	20240423	090900	1084119200	185400	185300	185500	185300	107
590	20240423	090800	1064281100	185400	185400	185400	185300	113
591	20240423	090700	1043337000	185700	185300	185700	185300	362
592	20240423	090600	976172700	185300	185700	185700	185300	430
593	20240423	090500	896425600	185700	185500	185800	185300	808
594	20240423	090400	746402000	185500	185000	185500	185000	890
595	20240423	090300	581551900	185000	184500	185200	184500	1149
596	20240423	090200	369133100	184600	184600	184700	184500	255
597	20240423	090100	322073800	184500	184600	184800	184500	271
598	20240423	090000	272051800	184600	184700	184800	184500	1473