KissMeData/014680/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	185500	10079788200	185100	185100	185100	185100	1818
3	20240416	185400	10079788200	185100	185100	185100	185100	0
4	20240416	185300	10079788200	185100	185100	185100	185100	0
5	20240416	185200	10079788200	185100	185100	185100	185100	0
6	20240416	185100	10079788200	185100	185100	185100	185100	0
7	20240416	185000	10079788200	185100	185100	185100	185100	0
8	20240416	184900	10079788200	185100	185100	185100	185100	0
9	20240416	184800	10079788200	185100	185100	185100	185100	0
10	20240416	184700	10079788200	185100	185100	185100	185100	0
11	20240416	184600	10079788200	185100	185100	185100	185100	0
12	20240416	184500	10079788200	185100	185100	185100	185100	0
13	20240416	184400	10079788200	185100	185100	185100	185100	0
14	20240416	184300	10079788200	185100	185100	185100	185100	0
15	20240416	184200	10079788200	185100	185100	185100	185100	0
16	20240416	184100	10079788200	185100	185100	185100	185100	0
17	20240416	184000	10079788200	185100	185100	185100	185100	0
18	20240416	183900	10079788200	185100	185100	185100	185100	0
19	20240416	183800	10079788200	185100	185100	185100	185100	0
20	20240416	183700	10079788200	185100	185100	185100	185100	0
21	20240416	183600	10079788200	185100	185100	185100	185100	0
22	20240416	183500	10079788200	185100	185100	185100	185100	0
23	20240416	183400	10079788200	185100	185100	185100	185100	0
24	20240416	183300	10079788200	185100	185100	185100	185100	0
25	20240416	183200	10079788200	185100	185100	185100	185100	0
26	20240416	183100	10079788200	185100	185100	185100	185100	0
27	20240416	183000	10079788200	185100	185100	185100	185100	0
28	20240416	182900	10079788200	185100	185100	185100	185100	0
29	20240416	182800	10079788200	185100	185100	185100	185100	0
30	20240416	182700	10079788200	185100	185100	185100	185100	0
31	20240416	182600	10079788200	185100	185100	185100	185100	0
32	20240416	182500	10079788200	185100	185100	185100	185100	1818
33	20240416	182400	10079788200	185100	185100	185100	185100	0
34	20240416	182300	10079788200	185100	185100	185100	185100	0
35	20240416	182200	10079788200	185100	185100	185100	185100	0
36	20240416	182100	10079788200	185100	185100	185100	185100	0
37	20240416	182000	10079788200	185100	185100	185100	185100	0
38	20240416	181900	10079788200	185100	185100	185100	185100	0
39	20240416	181800	10079788200	185100	185100	185100	185100	0
40	20240416	181700	10079788200	185100	185100	185100	185100	0
41	20240416	181600	10079788200	185100	185100	185100	185100	0
42	20240416	181500	10079788200	185100	185100	185100	185100	0
43	20240416	181400	10079788200	185100	185100	185100	185100	0
44	20240416	181300	10079788200	185100	185100	185100	185100	0
45	20240416	181200	10079788200	185100	185100	185100	185100	0
46	20240416	181100	10079788200	185100	185100	185100	185100	0
47	20240416	181000	10079788200	185100	185100	185100	185100	0
48	20240416	180900	10079788200	185100	185100	185100	185100	0
49	20240416	180800	10079788200	185100	185100	185100	185100	0
50	20240416	180700	10079788200	185100	185100	185100	185100	0
51	20240416	180600	10079788200	185100	185100	185100	185100	0
52	20240416	180500	10079788200	185100	185100	185100	185100	0
53	20240416	180400	10079788200	185100	185100	185100	185100	0
54	20240416	180300	10079788200	185100	185100	185100	185100	0
55	20240416	180200	10079788200	185100	185100	185100	185100	0
56	20240416	180100	10079788200	185100	185100	185100	185100	0
57	20240416	180000	10079788200	185100	185100	185100	185100	0
58	20240416	175900	10079788200	185100	185100	185100	185100	0
59	20240416	175800	10079788200	185100	185100	185100	185100	0
60	20240416	175700	10079788200	185100	185100	185100	185100	0
61	20240416	175600	10079788200	185100	185100	185100	185100	0
62	20240416	175500	10079788200	185100	185100	185100	185100	1818
63	20240416	175400	10079788200	185100	185100	185100	185100	0
64	20240416	175300	10079788200	185100	185100	185100	185100	0
65	20240416	175200	10079788200	185100	185100	185100	185100	0
66	20240416	175100	10079788200	185100	185100	185100	185100	0
67	20240416	175000	10079788200	185100	185100	185100	185100	0
68	20240416	174900	10079788200	185100	185100	185100	185100	0
69	20240416	174800	10079788200	185100	185100	185100	185100	0
70	20240416	174700	10079788200	185100	185100	185100	185100	0
71	20240416	174600	10079788200	185100	185100	185100	185100	0
72	20240416	174500	10079788200	185100	185100	185100	185100	0
73	20240416	174400	10079788200	185100	185100	185100	185100	0
74	20240416	174300	10079788200	185100	185100	185100	185100	0
75	20240416	174200	10079788200	185100	185100	185100	185100	0
76	20240416	174100	10079788200	185100	185100	185100	185100	0
77	20240416	174000	10079788200	185100	185100	185100	185100	0
78	20240416	173900	10079788200	185100	185100	185100	185100	0
79	20240416	173800	10079788200	185100	185100	185100	185100	0
80	20240416	173700	10079788200	185100	185100	185100	185100	0
81	20240416	173600	10079788200	185100	185100	185100	185100	0
82	20240416	173500	10079788200	185100	185100	185100	185100	0
83	20240416	173400	10079788200	185100	185100	185100	185100	0
84	20240416	173300	10079788200	185100	185100	185100	185100	0
85	20240416	173200	10079788200	185100	185100	185100	185100	0
86	20240416	173100	10079788200	185100	185100	185100	185100	0
87	20240416	173000	10079788200	185100	185100	185100	185100	0
88	20240416	172900	10079788200	185100	185100	185100	185100	0
89	20240416	172800	10079788200	185100	185100	185100	185100	0
90	20240416	172700	10079788200	185100	185100	185100	185100	0
91	20240416	172600	10079788200	185100	185100	185100	185100	0
92	20240416	172500	10079788200	185100	185100	185100	185100	1818
93	20240416	172400	10079788200	185100	185100	185100	185100	0
94	20240416	172300	10079788200	185100	185100	185100	185100	0
95	20240416	172200	10079788200	185100	185100	185100	185100	0
96	20240416	172100	10079788200	185100	185100	185100	185100	0
97	20240416	172000	10079788200	185100	185100	185100	185100	0
98	20240416	171900	10079788200	185100	185100	185100	185100	0
99	20240416	171800	10079788200	185100	185100	185100	185100	0
100	20240416	171700	10079788200	185100	185100	185100	185100	0
101	20240416	171600	10079788200	185100	185100	185100	185100	0
102	20240416	171500	10079788200	185100	185100	185100	185100	0
103	20240416	171400	10079788200	185100	185100	185100	185100	0
104	20240416	171300	10079788200	185100	185100	185100	185100	0
105	20240416	171200	10079788200	185100	185100	185100	185100	0
106	20240416	171100	10079788200	185100	185100	185100	185100	0
107	20240416	171000	10079788200	185100	185100	185100	185100	0
108	20240416	170900	10079788200	185100	185100	185100	185100	0
109	20240416	170800	10079788200	185100	185100	185100	185100	0
110	20240416	170700	10079788200	185100	185100	185100	185100	0
111	20240416	170600	10079788200	185100	185100	185100	185100	0
112	20240416	170500	10079788200	185100	185100	185100	185100	0
113	20240416	170400	10079788200	185100	185100	185100	185100	0
114	20240416	170300	10079788200	185100	185100	185100	185100	0
115	20240416	170200	10079788200	185100	185100	185100	185100	0
116	20240416	170100	10079788200	185100	185100	185100	185100	0
117	20240416	170000	10079788200	185100	185100	185100	185100	0
118	20240416	165900	10079788200	185100	185100	185100	185100	0
119	20240416	165800	10079788200	185100	185100	185100	185100	0
120	20240416	165700	10079788200	185100	185100	185100	185100	0
121	20240416	165600	10079788200	185100	185100	185100	185100	0
122	20240416	165500	10079788200	185100	185100	185100	185100	1818
123	20240416	165400	10079788200	185100	185100	185100	185100	0
124	20240416	165300	10079788200	185100	185100	185100	185100	0
125	20240416	165200	10079788200	185100	185100	185100	185100	0
126	20240416	165100	10079788200	185100	185100	185100	185100	0
127	20240416	165000	10079788200	185100	185100	185100	185100	0
128	20240416	164900	10079788200	185100	185100	185100	185100	0
129	20240416	164800	10079788200	185100	185100	185100	185100	0
130	20240416	164700	10079788200	185100	185100	185100	185100	0
131	20240416	164600	10079788200	185100	185100	185100	185100	0
132	20240416	164500	10079788200	185100	185100	185100	185100	0
133	20240416	164400	10079788200	185100	185100	185100	185100	0
134	20240416	164300	10079788200	185100	185100	185100	185100	0
135	20240416	164200	10079788200	185100	185100	185100	185100	0
136	20240416	164100	10079788200	185100	185100	185100	185100	0
137	20240416	164000	10079788200	185100	185100	185100	185100	0
138	20240416	163900	10079788200	185100	185100	185100	185100	0
139	20240416	163800	10079788200	185100	185100	185100	185100	0
140	20240416	163700	10079788200	185100	185100	185100	185100	0
141	20240416	163600	10079788200	185100	185100	185100	185100	0
142	20240416	163500	10079788200	185100	185100	185100	185100	0
143	20240416	163400	10079788200	185100	185100	185100	185100	0
144	20240416	163300	10079788200	185100	185100	185100	185100	0
145	20240416	163200	10079788200	185100	185100	185100	185100	0
146	20240416	163100	10079788200	185100	185100	185100	185100	0
147	20240416	163000	10079788200	185100	185100	185100	185100	0
148	20240416	162900	10079788200	185100	185100	185100	185100	0
149	20240416	162800	10079788200	185100	185100	185100	185100	0
150	20240416	162700	10079788200	185100	185100	185100	185100	0
151	20240416	162600	10079788200	185100	185100	185100	185100	0
152	20240416	162500	10079788200	185100	185100	185100	185100	1818
153	20240416	162400	10079788200	185100	185100	185100	185100	0
154	20240416	162300	10079788200	185100	185100	185100	185100	0
155	20240416	162200	10079788200	185100	185100	185100	185100	0
156	20240416	162100	10079788200	185100	185100	185100	185100	0
157	20240416	162000	10079788200	185100	185100	185100	185100	0
158	20240416	161900	10079788200	185100	185100	185100	185100	0
159	20240416	161800	10079788200	185100	185100	185100	185100	0
160	20240416	161700	10079788200	185100	185100	185100	185100	0
161	20240416	161600	10079788200	185100	185100	185100	185100	0
162	20240416	161500	10079788200	185100	185100	185100	185100	0
163	20240416	161400	10079788200	185100	185100	185100	185100	0
164	20240416	161300	10079788200	185100	185100	185100	185100	0
165	20240416	161200	10079788200	185100	185100	185100	185100	0
166	20240416	161100	10079788200	185100	185100	185100	185100	0
167	20240416	161000	10079788200	185100	185100	185100	185100	0
168	20240416	160900	10079788200	185100	185100	185100	185100	0
169	20240416	160800	10079788200	185100	185100	185100	185100	0
170	20240416	160700	10079788200	185100	185100	185100	185100	0
171	20240416	160600	10079788200	185100	185100	185100	185100	0
172	20240416	160500	10079788200	185100	185100	185100	185100	0
173	20240416	160400	10079788200	185100	185100	185100	185100	0
174	20240416	160300	10079788200	185100	185100	185100	185100	0
175	20240416	160200	10079788200	185100	185100	185100	185100	0
176	20240416	160100	10079788200	185100	185100	185100	185100	0
177	20240416	160000	10079788200	185100	185100	185100	185100	0
178	20240416	155900	10079788200	185100	185100	185100	185100	0
179	20240416	155800	10079788200	185100	185100	185100	185100	0
180	20240416	155700	10079788200	185100	185100	185100	185100	0
181	20240416	155600	10079788200	185100	185100	185100	185100	0
182	20240416	155500	10079788200	185100	185100	185100	185100	1818
183	20240416	155400	10079788200	185100	185100	185100	185100	0
184	20240416	155300	10079788200	185100	185100	185100	185100	0
185	20240416	155200	10079788200	185100	185100	185100	185100	0
186	20240416	155100	10079788200	185100	185100	185100	185100	0
187	20240416	155000	10079788200	185100	185100	185100	185100	0
188	20240416	154900	10079788200	185100	185100	185100	185100	0
189	20240416	154800	10079788200	185100	185100	185100	185100	0
190	20240416	154700	10079788200	185100	185100	185100	185100	0
191	20240416	154600	10079788200	185100	185100	185100	185100	0
192	20240416	154500	10079788200	185100	185100	185100	185100	0
193	20240416	154400	10079788200	185100	185100	185100	185100	0
194	20240416	154300	10079788200	185100	185100	185100	185100	0
195	20240416	154200	10079788200	185100	185100	185100	185100	0
196	20240416	154100	10079788200	185100	185100	185100	185100	0
197	20240416	154000	10079788200	185100	185100	185100	185100	0
198	20240416	153900	10079788200	185100	185100	185100	185100	0
199	20240416	153800	10079788200	185100	185100	185100	185100	0
200	20240416	153700	10079788200	185100	185100	185100	185100	0
201	20240416	153600	10079788200	185100	185100	185100	185100	0
202	20240416	153500	10079788200	185100	185100	185100	185100	0
203	20240416	153400	10079788200	185100	185100	185100	185100	0
204	20240416	153300	10079788200	185100	185100	185100	185100	0
205	20240416	153200	10079788200	185100	185100	185100	185100	0
206	20240416	153100	10079788200	185100	185100	185100	185100	0
207	20240416	153000	10079788200	185100	185100	185100	185100	1818
208	20240416	152900	9743276400	185200	185200	185200	185200	0
209	20240416	152800	9743276400	185200	185200	185200	185200	0
210	20240416	152700	9743276400	185200	185200	185200	185200	0
211	20240416	152600	9743276400	185200	185200	185200	185200	0
212	20240416	152500	9743276400	185200	185200	185200	185200	0
213	20240416	152400	9743276400	185200	185200	185200	185200	0
214	20240416	152300	9743276400	185200	185200	185200	185200	0
215	20240416	152200	9743276400	185200	185200	185200	185200	0
216	20240416	152100	9743276400	185200	185200	185200	185200	0
217	20240416	152000	9743276400	185200	185200	185200	185200	0
218	20240416	151900	9743276400	185200	184900	185200	184900	56
219	20240416	151800	9732921500	184700	185000	185000	184700	76
220	20240416	151700	9718867000	185100	184800	185100	184600	123
221	20240416	151600	9696138000	184800	184700	184800	184500	216
222	20240416	151500	9656257200	184700	184800	184800	184600	248
223	20240416	151400	9610448900	184800	185100	185200	184800	167
224	20240416	151300	9579553400	185200	185300	185300	185100	204
225	20240416	151200	9541771800	185500	185300	185600	185100	189
226	20240416	151100	9506728800	185400	185300	185700	185100	241
227	20240416	151000	9462042000	185400	185500	185500	185100	166
228	20240416	150900	9431292700	185500	185600	185700	185300	179
229	20240416	150800	9398091700	185600	185600	185700	185400	175
230	20240416	150700	9365622100	185600	185900	185900	185300	188
231	20240416	150600	9330724500	185900	185900	186100	185900	259
232	20240416	150500	9282536600	185900	186000	186000	185800	162
233	20240416	150400	9252415300	185900	186000	186000	185900	143
234	20240416	150300	9225819100	186000	186000	186000	185800	163
235	20240416	150200	9195508500	185900	186000	186000	185900	143
236	20240416	150100	9168911600	186000	185900	186000	185900	152
237	20240416	150000	9140642600	185900	185800	185900	185300	182
238	20240416	145900	9106860900	185800	185500	185900	185400	250
239	20240416	145800	9060448000	185700	185600	186000	185500	254
240	20240416	145700	9013260800	185700	185700	185900	185500	288
241	20240416	145600	8959756600	185800	185700	185900	185700	353
242	20240416	145500	8894178800	185600	185700	185700	185400	273
243	20240416	145400	8843515500	185700	185100	185700	185100	255
244	20240416	145300	8796220800	185500	185100	185600	185100	392
245	20240416	145200	8723559900	185100	185500	185700	185100	332
246	20240416	145100	8661992800	185400	185200	185500	185000	266
247	20240416	145000	8612720800	185100	185200	185200	184800	275
248	20240416	144900	8561831700	185200	185300	185500	185200	199
249	20240416	144800	8524956400	185400	185200	185400	184800	266
250	20240416	144700	8475725800	185100	184900	185200	184800	227
251	20240416	144600	8433730400	184900	184900	185200	184700	287
252	20240416	144500	8380660900	184900	184800	185200	184700	278
253	20240416	144400	8329268000	184800	184600	185100	184600	240
254	20240416	144300	8284912400	184600	184800	185000	184600	456
255	20240416	144200	8200614600	184900	184700	184900	184600	278
256	20240416	144100	8149265600	184800	184800	185000	184600	730
257	20240416	144000	8014391400	184700	184700	184800	184700	331
258	20240416	143900	7953245000	184800	184900	185000	184700	231
259	20240416	143800	7910555200	184900	184700	184900	184700	253
260	20240416	143700	7863805500	184700	185000	185000	184700	267
261	20240416	143600	7814442500	185000	184900	185000	184800	227
262	20240416	143500	7772470100	184900	185000	185100	184900	123
263	20240416	143400	7749714200	185000	185100	185100	184900	183
264	20240416	143300	7715854300	185000	184800	185000	184700	259
265	20240416	143200	7667966900	184800	184800	184900	184700	159
266	20240416	143100	7638584500	184800	184800	184900	184700	190
267	20240416	143000	7603473000	184800	184900	184900	184700	118
268	20240416	142900	7581665900	184900	184800	184900	184700	161
269	20240416	142800	7551915700	184800	184700	184800	184700	175
270	20240416	142700	7519581300	184700	184900	184900	184700	164
271	20240416	142600	7489278100	184900	184800	184900	184700	194
272	20240416	142500	7453420500	184800	184800	184900	184700	146
273	20240416	142400	7426437600	184800	184900	185000	184800	60
274	20240416	142300	7415343900	184900	185100	185100	184900	287
275	20240416	142200	7362251200	185100	185200	185200	185100	126
276	20240416	142100	7338924900	185200	185300	185300	185200	98
277	20240416	142000	7320770200	185200	185300	185500	185200	100
278	20240416	141900	7302236200	185300	185400	185600	185200	121
279	20240416	141800	7279791000	185500	185400	185500	185400	98
280	20240416	141700	7261615600	185400	185300	185500	185300	69
281	20240416	141600	7248823700	185300	185200	185400	185200	55
282	20240416	141500	7238631500	185200	185400	185400	185100	174
283	20240416	141400	7206382800	185400	185400	185500	185300	60
284	20240416	141300	7195259500	185400	185200	185400	185100	113
285	20240416	141200	7174330200	185200	185100	185200	185100	88
286	20240416	141100	7158038700	185100	185300	185400	185100	69
287	20240416	141000	7145252700	185200	185100	185400	185100	107
288	20240416	140900	7125429500	185200	185300	185300	185100	63
289	20240416	140800	7113761100	185200	185200	185300	185200	80
290	20240416	140700	7098941300	185300	185200	185300	185200	26
291	20240416	140600	7094124900	185200	185200	185300	185100	115
292	20240416	140500	7072825300	185100	185300	185400	185100	89
293	20240416	140400	7056336700	185300	185300	185400	185300	135
294	20240416	140300	7031310100	185300	185200	185400	185100	30
295	20240416	140200	7025753800	185300	185000	185500	185000	71
296	20240416	140100	7012601400	185000	185400	185500	185000	130
297	20240416	140000	6988500800	185400	185200	185500	185200	71
298	20240416	135900	6975338200	185300	185200	185300	184900	159
299	20240416	135800	6945914000	185100	185100	185200	185000	107
300	20240416	135700	6926102400	185100	185300	185400	184900	389
301	20240416	135600	6854079400	185300	185300	185400	185300	38
302	20240416	135500	6847036000	185300	185100	185400	185000	362
303	20240416	135400	6779975400	185100	185000	185100	185000	79
304	20240416	135300	6765356800	185100	185100	185100	185000	155
305	20240416	135200	6736668200	185000	185100	185100	185000	65
306	20240416	135100	6724639800	185100	185000	185100	185000	57
307	20240416	135000	6714093500	185000	184800	185100	184800	194
308	20240416	134900	6678213900	184900	185000	185100	184800	680
309	20240416	134800	6552462200	185000	185000	185200	185000	161
310	20240416	134700	6522661700	185000	185000	185100	185000	65
311	20240416	134600	6510634600	185100	185100	185200	185000	86
312	20240416	134500	6494716100	185100	185100	185100	185000	42
313	20240416	134400	6486942900	185000	185000	185200	185000	114
314	20240416	134300	6465839400	185000	185100	185200	185000	79
315	20240416	134200	6451215400	185000	185000	185100	185000	35
316	20240416	134100	6444739400	185100	185300	185500	185000	136
317	20240416	134000	6419543700	185300	185100	185300	185100	75
318	20240416	133900	6405657000	185100	185000	185200	185000	54
319	20240416	133800	6395662600	185000	185400	185500	185000	306
320	20240416	133700	6338967000	185400	185300	185400	185300	22
321	20240416	133600	6334890300	185300	185400	185500	185300	46
322	20240416	133500	6326363100	185400	185200	185400	185200	77
323	20240416	133400	6312094500	185200	185200	185300	185200	35
324	20240416	133300	6305611300	185200	185200	185500	185200	59
325	20240416	133200	6294675400	185200	185400	185500	185200	136
326	20240416	133100	6269461000	185500	185300	185500	185200	48
327	20240416	133000	6260564000	185200	185000	185200	185000	118
328	20240416	132900	6238719600	185000	185200	185200	185000	236
329	20240416	132800	6195036400	185100	185500	185600	185100	96
330	20240416	132700	6177229300	185600	185500	185600	185500	61
331	20240416	132600	6165912100	185600	185700	185700	185400	65
332	20240416	132500	6153849900	185600	185300	185700	185300	122
333	20240416	132400	6131217000	185300	185300	185400	185300	94
334	20240416	132300	6113793400	185200	185200	185300	185100	74
335	20240416	132200	6100090900	185000	185100	185300	185000	96
336	20240416	132100	6082316100	185100	185200	185200	185000	59
337	20240416	132000	6071395900	185200	185100	185200	185100	228
338	20240416	131900	6029186900	185200	185100	185200	185100	74
339	20240416	131800	6015486700	185300	185600	185600	185200	92
340	20240416	131700	5998422000	185500	185500	185500	185400	35
341	20240416	131600	5991930700	185400	185300	185800	185300	54
342	20240416	131500	5981915400	185600	185200	185600	185200	143
343	20240416	131400	5955394300	185200	185300	185300	185200	59
344	20240416	131300	5944463400	185200	185200	185300	185200	53
345	20240416	131200	5934646300	185200	185300	185400	185100	231
346	20240416	131100	5891861700	185300	185400	185500	185300	82
347	20240416	131000	5876662800	185400	185500	185900	185300	271
348	20240416	130900	5826368100	185400	185900	186000	185400	423
349	20240416	130800	5747792100	186000	185900	186000	185900	46
350	20240416	130700	5739239900	186000	186000	186000	185800	49
351	20240416	130600	5730129500	185800	185700	185900	185700	115
352	20240416	130500	5708763400	185800	185600	185800	185600	60
353	20240416	130400	5697620400	185800	185600	185900	185600	40
354	20240416	130300	5690192700	185900	185900	185900	185400	128
355	20240416	130200	5666424100	185900	186000	186000	185800	114
356	20240416	130100	5645233100	186000	186000	186000	185900	41
357	20240416	130000	5637609600	185900	185900	186000	185600	108
358	20240416	125900	5617539600	185800	185900	185900	185800	83
359	20240416	125800	5602113800	185900	185900	186000	185900	36
360	20240416	125700	5595420600	185900	185700	186000	185700	94
361	20240416	125600	5577953400	185800	185900	185900	185800	75
362	20240416	125500	5564016500	185900	185900	186000	185800	110
363	20240416	125400	5543567500	185900	185800	185900	185800	45
364	20240416	125300	5535206100	185800	185900	185900	185800	34
365	20240416	125200	5528887500	185900	185900	186100	185900	150
366	20240416	125100	5500988400	185900	185900	186000	185900	71
367	20240416	125000	5487786800	185900	185900	186000	185900	23
368	20240416	124900	5483511000	185800	185800	185900	185700	81
369	20240416	124800	5468463600	185700	185400	185800	185400	53
370	20240416	124700	5458624000	185400	185100	185400	185100	42
371	20240416	124600	5450842800	185100	185300	185600	185100	98
372	20240416	124500	5432675800	185400	185300	185700	185300	127
373	20240416	124400	5409111200	185300	185100	185300	185100	74
374	20240416	124300	5395407900	185100	185900	185900	185100	320
375	20240416	124200	5336050900	185900	185600	185900	185600	121
376	20240416	124100	5313569400	185500	185500	185500	185400	30
377	20240416	124000	5308006000	185500	185700	185700	185400	60
378	20240416	123900	5296875000	185900	185800	185900	185700	112
379	20240416	123800	5276060600	185700	185700	185800	185700	87
380	20240416	123700	5259903900	185700	185700	185800	185700	91
381	20240416	123600	5243000200	185700	185500	185800	185500	46
382	20240416	123500	5234462100	185600	185700	185700	185500	56
383	20240416	123400	5224068300	185600	185700	185700	185500	156
384	20240416	123300	5195116600	185700	185900	186000	185700	62
385	20240416	123200	5183590300	185900	185900	186000	185900	85
386	20240416	123100	5167783500	185900	185900	186000	185900	45
387	20240416	123000	5159417100	185900	185900	186000	185900	40
388	20240416	122900	5151979300	186000	186000	186100	185900	118
389	20240416	122800	5130033500	186000	186100	186100	186000	83
390	20240416	122700	5114594300	186000	186000	186100	186000	64
391	20240416	122600	5102685700	186100	186000	186100	186000	48
392	20240416	122500	5093757600	186000	186000	186100	186000	54
393	20240416	122400	5083712400	186200	186200	186300	186100	143
394	20240416	122300	5057087900	186100	186200	186200	186100	64
395	20240416	122200	5045174200	186100	186000	186200	186000	51
396	20240416	122100	5035682700	186000	186100	186100	186000	53
397	20240416	122000	5025822400	186000	186000	186100	186000	48
398	20240416	121900	5016892800	186000	186100	186100	186000	75
399	20240416	121800	5002938500	186000	186000	186100	186000	33
400	20240416	121700	4996799700	186000	186000	186100	186000	100
401	20240416	121600	4978194400	186100	186000	186100	186000	14
402	20240416	121500	4975590100	186000	186100	186100	186000	96
403	20240416	121400	4957732700	186000	186000	186100	185900	142
404	20240416	121300	4931320000	185900	185900	186000	185900	27
405	20240416	121200	4926299600	185900	186200	186200	185900	69
406	20240416	121100	4913458700	186100	186100	186200	186100	78
407	20240416	121000	4898941200	186000	186000	186200	186000	37
408	20240416	120900	4892056800	186100	186000	186100	186000	74
409	20240416	120800	4878288400	186100	186100	186200	186000	129
410	20240416	120700	4854282900	186200	186400	186400	186100	90
411	20240416	120600	4837519900	186300	186300	186300	186200	68
412	20240416	120500	4824852300	186300	186400	186400	186300	70
413	20240416	120400	4811808700	186300	186200	186300	186200	96
414	20240416	120300	4793927600	186200	186200	186300	186200	80
415	20240416	120200	4779030200	186200	186700	186700	186200	101
416	20240416	120100	4760197100	186600	186400	186700	186400	418
417	20240416	120000	4682252100	186500	186500	186600	186500	55
418	20240416	115900	4671993800	186400	186400	186500	186300	70
419	20240416	115800	4658945000	186400	186200	186400	186200	69
420	20240416	115700	4646093400	186300	186500	186500	186200	81
421	20240416	115600	4631004400	186600	186400	186600	186300	113
422	20240416	115500	4609946000	186400	186400	186500	186400	72
423	20240416	115400	4596525000	186400	186400	186400	186200	58
424	20240416	115300	4585719700	186200	186500	186500	186100	120
425	20240416	115200	4563362100	186400	186600	186700	186400	100
426	20240416	115100	4544700700	186600	186400	186600	186200	206
427	20240416	115000	4506292300	186500	186500	186600	186400	109
428	20240416	114900	4485965900	186500	186300	186600	186300	128
429	20240416	114800	4462097000	186300	186300	186500	186300	96
430	20240416	114700	4444204600	186300	186300	186400	186300	97
431	20240416	114600	4426125200	186200	186000	186300	186000	158
432	20240416	114500	4396707400	186000	186000	186100	186000	33
433	20240416	114400	4390568500	186100	185800	186100	185800	96
434	20240416	114300	4372716000	185800	186000	186100	185800	155
435	20240416	114200	4343883600	186000	185700	186000	185700	46
436	20240416	114100	4335337600	185700	185400	186000	185400	65
437	20240416	114000	4323278700	185400	185600	185700	185400	40
438	20240416	113900	4315854100	185600	185400	185600	185300	115
439	20240416	113800	4294523300	185400	185800	185800	185300	182
440	20240416	113700	4260734900	185800	185700	186000	185700	60
441	20240416	113600	4249585800	185700	185600	185700	185600	78
442	20240416	113500	4235105900	185600	186100	186100	185600	337
443	20240416	113400	4172479000	186100	186100	186300	186100	110
444	20240416	113300	4151997400	186000	186200	186300	186000	141
445	20240416	113200	4125754200	186200	186200	186400	186200	386
446	20240416	113100	4053852900	186200	186200	186200	186100	77
447	20240416	113000	4039517100	186200	186200	186300	186100	94
448	20240416	112900	4022018600	186100	186100	186200	186100	31
449	20240416	112800	4016249000	186100	186000	186100	186000	57
450	20240416	112700	4005642900	186100	186000	186300	186000	123
451	20240416	112600	3982754300	186000	185800	186000	185800	210
452	20240416	112500	3943696300	185800	185900	185900	185600	61
453	20240416	112400	3932366400	185600	185900	185900	185300	237
454	20240416	112300	3888355300	185900	185800	186100	185800	68
455	20240416	112200	3875707200	185800	185900	186000	185600	175
456	20240416	112100	3843187200	185800	185500	185900	185400	100
457	20240416	112000	3824624900	185400	186000	186000	185400	109
458	20240416	111900	3804376500	186000	186000	186100	186000	57
459	20240416	111800	3793774300	186000	185600	186000	185600	169
460	20240416	111700	3762361000	185600	185600	185600	185600	31
461	20240416	111600	3756607400	185600	185500	185700	185500	302
462	20240416	111500	3700554400	185500	185500	185500	185500	61
463	20240416	111400	3689238900	185500	185800	185800	185400	255
464	20240416	111300	3641916600	185800	185800	185900	185500	266
465	20240416	111200	3592507900	185800	185700	185800	185700	26
466	20240416	111100	3587678100	185800	185400	185800	185400	116
467	20240416	111000	3566152000	185400	185400	185500	185400	75
468	20240416	110900	3552245700	185600	185500	185600	185500	50
469	20240416	110800	3542968700	185500	185500	186000	185400	322
470	20240416	110700	3483215400	185500	185800	185800	185500	70
471	20240416	110600	3470223300	185800	185800	186100	185800	237
472	20240416	110500	3426168800	185900	185800	185900	185700	114
473	20240416	110400	3404986900	185800	185900	186100	185800	70
474	20240416	110300	3391968600	186400	185900	186500	185800	316
475	20240416	110200	3333114000	185900	186200	186200	185800	107
476	20240416	110100	3313209200	186200	186200	186300	186200	84
477	20240416	110000	3297565100	186200	186200	186300	186100	71
478	20240416	105900	3284344100	186300	186100	186300	186100	84
479	20240416	105800	3268706200	186200	186100	186200	185800	99
480	20240416	105700	3250290500	186100	185900	186200	185900	50
481	20240416	105600	3240986000	185900	185900	186400	185700	152
482	20240416	105500	3212699000	185700	185500	186200	185500	139
483	20240416	105400	3186858700	185900	185900	186000	185500	113
484	20240416	105300	3165858100	185900	185800	185900	185700	74
485	20240416	105200	3152109400	185900	186000	186000	185700	112
486	20240416	105100	3131280800	186000	186000	186100	185900	210
487	20240416	105000	3092226100	186000	186000	186100	185900	94
488	20240416	104900	3074744500	185900	186000	186000	185900	39
489	20240416	104800	3067493500	185900	185800	186000	185800	150
490	20240416	104700	3039614700	185800	185900	186000	185800	60
491	20240416	104600	3028464300	185800	185700	185800	185700	41
492	20240416	104500	3020849300	185700	185500	185800	185400	103
493	20240416	104400	3001732900	185500	185400	185600	185400	82
494	20240416	104300	2986520800	185600	185400	186000	185400	294
495	20240416	104200	2931951200	185500	186000	186100	185500	565
496	20240416	104100	2826895200	186000	186100	186200	186000	78
497	20240416	104000	2812380100	186100	186000	186100	186000	239
498	20240416	103900	2767922300	186000	186300	186400	186000	191
499	20240416	103800	2732376200	186300	186300	186400	186200	78
500	20240416	103700	2717847400	186400	186100	186400	186000	136
501	20240416	103600	2692543900	186000	186100	186100	186000	52
502	20240416	103500	2682870600	186100	186000	186200	185900	51
503	20240416	103400	2673384800	186000	185900	186000	185900	75
504	20240416	103300	2659442200	185900	186100	186200	185900	152
505	20240416	103200	2631168400	186000	185700	186200	185700	106
506	20240416	103100	2611455100	185700	186000	186000	185700	61
507	20240416	103000	2600121400	186100	185800	186100	185500	149
508	20240416	102900	2572437700	185700	185700	185800	185700	65
509	20240416	102800	2560366500	185800	185500	185800	185500	105
510	20240416	102700	2540881200	185500	185500	185500	185400	124
511	20240416	102600	2517882600	185600	185300	185600	185300	98
512	20240416	102500	2499712500	185400	185200	185400	185200	117
513	20240416	102400	2478040800	185200	185400	185400	185100	119
514	20240416	102300	2455995800	185500	185700	185700	185500	125
515	20240416	102200	2432788800	185700	186400	186500	185700	149
516	20240416	102100	2405048000	186400	185900	186500	185900	134
517	20240416	102000	2380107300	185900	186100	186100	185800	151
518	20240416	101900	2352035600	186200	186500	186500	186100	1004
519	20240416	101800	2164999700	186600	186700	186700	186500	333
520	20240416	101700	2102865900	186700	187000	187000	186700	405
521	20240416	101600	2027213200	187100	187200	187200	187100	79
522	20240416	101500	2012429600	187200	187200	187300	187100	130
523	20240416	101400	1988088500	187300	187400	187400	187200	166
524	20240416	101300	1956995400	187500	188000	188300	187300	245
525	20240416	101200	1911014000	188300	187900	188300	187900	84
526	20240416	101100	1895224400	187800	188400	188400	187800	41
527	20240416	101000	1887517900	188400	187500	188500	187500	98
528	20240416	100900	1869102700	187500	187500	187700	187500	63
529	20240416	100800	1857288200	187500	187500	187500	187400	105
530	20240416	100700	1837603100	187500	187500	187500	187400	39
531	20240416	100600	1830293400	187500	187500	188500	187400	108
532	20240416	100500	1810031200	187800	187400	188200	187300	249
533	20240416	100400	1763274500	187400	187400	187500	187300	53
534	20240416	100300	1753342800	187500	188100	188200	187500	82
535	20240416	100200	1737931600	188300	188700	188800	188000	175
536	20240416	100100	1705013400	188800	188700	189000	188200	43
537	20240416	100000	1696899200	188900	187200	189000	187200	216
538	20240416	095900	1656319500	187300	187500	187500	187200	60
539	20240416	095800	1645073800	187500	186800	187500	186700	210
540	20240416	095700	1605787000	186700	186700	186800	186700	132
541	20240416	095600	1581135200	186800	186700	186800	186700	89
542	20240416	095500	1564516200	186900	186400	187000	186400	259
543	20240416	095400	1516135300	186600	186400	186600	186100	99
544	20240416	095300	1497684100	186400	186400	186500	186400	40
545	20240416	095200	1490227400	186400	186400	186500	186400	124
546	20240416	095100	1467107300	186500	186300	186600	186300	43
547	20240416	095000	1459091100	186400	186300	186700	186200	392
548	20240416	094900	1385993900	186400	186400	186400	186300	27
549	20240416	094800	1380963000	186400	186500	186600	186400	111
550	20240416	094700	1360268000	186400	186300	186700	186200	31
551	20240416	094600	1354491400	186300	186600	186700	186200	82
552	20240416	094500	1339201100	186600	186100	186800	186100	290
553	20240416	094400	1285182600	186100	186100	186200	186100	54
554	20240416	094300	1275133000	186200	186100	186200	185900	194
555	20240416	094200	1239035500	186100	186000	186200	186000	57
556	20240416	094100	1228426900	186000	185900	186100	185800	29
557	20240416	094000	1223035100	185800	185900	185900	185800	23
558	20240416	093900	1218759600	185900	185800	186000	185800	121
559	20240416	093800	1196268600	186000	185700	186200	185700	485
560	20240416	093700	1106085100	185600	185700	185700	185500	84
561	20240416	093600	1090493000	185700	185600	185700	185600	99
562	20240416	093500	1072111300	185600	185500	185600	185500	38
563	20240416	093400	1065059600	185500	185500	185500	185300	152
564	20240416	093300	1036880000	185800	185400	185800	185400	23
565	20240416	093200	1032607800	185300	185300	185400	185300	171
566	20240416	093100	1000906400	185400	185300	185400	185300	17
567	20240416	093000	997755000	185400	185400	185400	185300	143
568	20240416	092900	971243100	185400	185300	185400	185300	20
569	20240416	092800	967536200	185300	185800	185800	185000	169
570	20240416	092700	936224700	185800	185800	185800	185700	22
571	20240416	092600	932137700	185900	186100	186100	185900	68
572	20240416	092500	919491700	186100	185500	186200	185100	221
573	20240416	092400	878462000	185500	184900	185500	184900	222
574	20240416	092300	837394500	184900	184900	184900	184900	11
575	20240416	092200	835360600	184900	184900	185000	184900	25
576	20240416	092100	830737200	185000	184900	185000	184900	70
577	20240416	092000	817793100	184900	185100	185300	184900	194
578	20240416	091900	781897100	185000	185000	185100	185000	57
579	20240416	091800	771350100	185100	184900	185100	184900	35
580	20240416	091700	764875400	185400	184600	185400	184600	446
581	20240416	091600	682397000	184700	184800	184800	184700	139
582	20240416	091500	656716900	184800	184900	184900	184800	36
583	20240416	091400	650063600	184800	185000	185000	184800	30
584	20240416	091300	644514000	185000	185000	185000	184800	122
585	20240416	091200	621959800	184900	185000	185100	184900	399
586	20240416	091100	548146000	185100	184900	185400	184900	93
587	20240416	091000	530930000	185100	185000	185100	184800	169
588	20240416	090900	499678000	185000	185200	185200	184800	184
589	20240416	090800	465645700	185300	185300	185400	185000	112
590	20240416	090700	444894400	185300	185300	185400	185000	779
591	20240416	090600	300629400	185400	186100	186100	185200	474
592	20240416	090500	212668200	186200	186200	186500	186200	227
593	20240416	090400	170383000	186200	186100	186200	186100	22
594	20240416	090300	166288700	186100	186700	186700	186100	51
595	20240416	090200	156795300	186700	185700	186700	185700	45
596	20240416	090100	148432900	186200	185700	186200	185100	341
597	20240416	090000	85157000	185700	186000	186000	185700	377