KissMeData/014680/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	190000	8176358000	187100	187100	187100	187100	1428
3	20240423	185900	8176358000	187100	187100	187100	187100	0
4	20240423	185800	8176358000	187100	187100	187100	187100	0
5	20240423	185700	8176358000	187100	187100	187100	187100	0
6	20240423	185600	8176358000	187100	187100	187100	187100	0
7	20240423	185500	8176358000	187100	187100	187100	187100	0
8	20240423	185400	8176358000	187100	187100	187100	187100	0
9	20240423	185300	8176358000	187100	187100	187100	187100	0
10	20240423	185200	8176358000	187100	187100	187100	187100	0
11	20240423	185100	8176358000	187100	187100	187100	187100	0
12	20240423	185000	8176358000	187100	187100	187100	187100	0
13	20240423	184900	8176358000	187100	187100	187100	187100	0
14	20240423	184800	8176358000	187100	187100	187100	187100	0
15	20240423	184700	8176358000	187100	187100	187100	187100	0
16	20240423	184600	8176358000	187100	187100	187100	187100	0
17	20240423	184500	8176358000	187100	187100	187100	187100	0
18	20240423	184400	8176358000	187100	187100	187100	187100	0
19	20240423	184300	8176358000	187100	187100	187100	187100	0
20	20240423	184200	8176358000	187100	187100	187100	187100	0
21	20240423	184100	8176358000	187100	187100	187100	187100	0
22	20240423	184000	8176358000	187100	187100	187100	187100	0
23	20240423	183900	8176358000	187100	187100	187100	187100	0
24	20240423	183800	8176358000	187100	187100	187100	187100	0
25	20240423	183700	8176358000	187100	187100	187100	187100	0
26	20240423	183600	8176358000	187100	187100	187100	187100	0
27	20240423	183500	8176358000	187100	187100	187100	187100	0
28	20240423	183400	8176358000	187100	187100	187100	187100	0
29	20240423	183300	8176358000	187100	187100	187100	187100	0
30	20240423	183200	8176358000	187100	187100	187100	187100	0
31	20240423	183100	8176358000	187100	187100	187100	187100	0
32	20240423	183000	8176358000	187100	187100	187100	187100	1428
33	20240423	182900	8176358000	187100	187100	187100	187100	0
34	20240423	182800	8176358000	187100	187100	187100	187100	0
35	20240423	182700	8176358000	187100	187100	187100	187100	0
36	20240423	182600	8176358000	187100	187100	187100	187100	0
37	20240423	182500	8176358000	187100	187100	187100	187100	0
38	20240423	182400	8176358000	187100	187100	187100	187100	0
39	20240423	182300	8176358000	187100	187100	187100	187100	0
40	20240423	182200	8176358000	187100	187100	187100	187100	0
41	20240423	182100	8176358000	187100	187100	187100	187100	0
42	20240423	182000	8176358000	187100	187100	187100	187100	0
43	20240423	181900	8176358000	187100	187100	187100	187100	0
44	20240423	181800	8176358000	187100	187100	187100	187100	0
45	20240423	181700	8176358000	187100	187100	187100	187100	0
46	20240423	181600	8176358000	187100	187100	187100	187100	0
47	20240423	181500	8176358000	187100	187100	187100	187100	0
48	20240423	181400	8176358000	187100	187100	187100	187100	0
49	20240423	181300	8176358000	187100	187100	187100	187100	0
50	20240423	181200	8176358000	187100	187100	187100	187100	0
51	20240423	181100	8176358000	187100	187100	187100	187100	0
52	20240423	181000	8176358000	187100	187100	187100	187100	0
53	20240423	180900	8176358000	187100	187100	187100	187100	0
54	20240423	180800	8176358000	187100	187100	187100	187100	0
55	20240423	180700	8176358000	187100	187100	187100	187100	0
56	20240423	180600	8176358000	187100	187100	187100	187100	0
57	20240423	180500	8176358000	187100	187100	187100	187100	0
58	20240423	180400	8176358000	187100	187100	187100	187100	0
59	20240423	180300	8176358000	187100	187100	187100	187100	0
60	20240423	180200	8176358000	187100	187100	187100	187100	0
61	20240423	180100	8176358000	187100	187100	187100	187100	0
62	20240423	180000	8176358000	187100	187100	187100	187100	1428
63	20240423	175900	8176358000	187100	187100	187100	187100	0
64	20240423	175800	8176358000	187100	187100	187100	187100	0
65	20240423	175700	8176358000	187100	187100	187100	187100	0
66	20240423	175600	8176358000	187100	187100	187100	187100	0
67	20240423	175500	8176358000	187100	187100	187100	187100	0
68	20240423	175400	8176358000	187100	187100	187100	187100	0
69	20240423	175300	8176358000	187100	187100	187100	187100	0
70	20240423	175200	8176358000	187100	187100	187100	187100	0
71	20240423	175100	8176358000	187100	187100	187100	187100	0
72	20240423	175000	8176358000	187100	187100	187100	187100	0
73	20240423	174900	8176358000	187100	187100	187100	187100	0
74	20240423	174800	8176358000	187100	187100	187100	187100	0
75	20240423	174700	8176358000	187100	187100	187100	187100	0
76	20240423	174600	8176358000	187100	187100	187100	187100	0
77	20240423	174500	8176358000	187100	187100	187100	187100	0
78	20240423	174400	8176358000	187100	187100	187100	187100	0
79	20240423	174300	8176358000	187100	187100	187100	187100	0
80	20240423	174200	8176358000	187100	187100	187100	187100	0
81	20240423	174100	8176358000	187100	187100	187100	187100	0
82	20240423	174000	8176358000	187100	187100	187100	187100	0
83	20240423	173900	8176358000	187100	187100	187100	187100	0
84	20240423	173800	8176358000	187100	187100	187100	187100	0
85	20240423	173700	8176358000	187100	187100	187100	187100	0
86	20240423	173600	8176358000	187100	187100	187100	187100	0
87	20240423	173500	8176358000	187100	187100	187100	187100	0
88	20240423	173400	8176358000	187100	187100	187100	187100	0
89	20240423	173300	8176358000	187100	187100	187100	187100	0
90	20240423	173200	8176358000	187100	187100	187100	187100	0
91	20240423	173100	8176358000	187100	187100	187100	187100	0
92	20240423	173000	8176358000	187100	187100	187100	187100	1428
93	20240423	172900	8176358000	187100	187100	187100	187100	0
94	20240423	172800	8176358000	187100	187100	187100	187100	0
95	20240423	172700	8176358000	187100	187100	187100	187100	0
96	20240423	172600	8176358000	187100	187100	187100	187100	0
97	20240423	172500	8176358000	187100	187100	187100	187100	0
98	20240423	172400	8176358000	187100	187100	187100	187100	0
99	20240423	172300	8176358000	187100	187100	187100	187100	0
100	20240423	172200	8176358000	187100	187100	187100	187100	0
101	20240423	172100	8176358000	187100	187100	187100	187100	0
102	20240423	172000	8176358000	187100	187100	187100	187100	0
103	20240423	171900	8176358000	187100	187100	187100	187100	0
104	20240423	171800	8176358000	187100	187100	187100	187100	0
105	20240423	171700	8176358000	187100	187100	187100	187100	0
106	20240423	171600	8176358000	187100	187100	187100	187100	0
107	20240423	171500	8176358000	187100	187100	187100	187100	0
108	20240423	171400	8176358000	187100	187100	187100	187100	0
109	20240423	171300	8176358000	187100	187100	187100	187100	0
110	20240423	171200	8176358000	187100	187100	187100	187100	0
111	20240423	171100	8176358000	187100	187100	187100	187100	0
112	20240423	171000	8176358000	187100	187100	187100	187100	0
113	20240423	170900	8176358000	187100	187100	187100	187100	0
114	20240423	170800	8176358000	187100	187100	187100	187100	0
115	20240423	170700	8176358000	187100	187100	187100	187100	0
116	20240423	170600	8176358000	187100	187100	187100	187100	0
117	20240423	170500	8176358000	187100	187100	187100	187100	0
118	20240423	170400	8176358000	187100	187100	187100	187100	0
119	20240423	170300	8176358000	187100	187100	187100	187100	0
120	20240423	170200	8176358000	187100	187100	187100	187100	0
121	20240423	170100	8176358000	187100	187100	187100	187100	0
122	20240423	170000	8176358000	187100	187100	187100	187100	1428
123	20240423	165900	8176358000	187100	187100	187100	187100	0
124	20240423	165800	8176358000	187100	187100	187100	187100	0
125	20240423	165700	8176358000	187100	187100	187100	187100	0
126	20240423	165600	8176358000	187100	187100	187100	187100	0
127	20240423	165500	8176358000	187100	187100	187100	187100	0
128	20240423	165400	8176358000	187100	187100	187100	187100	0
129	20240423	165300	8176358000	187100	187100	187100	187100	0
130	20240423	165200	8176358000	187100	187100	187100	187100	0
131	20240423	165100	8176358000	187100	187100	187100	187100	0
132	20240423	165000	8176358000	187100	187100	187100	187100	0
133	20240423	164900	8176358000	187100	187100	187100	187100	0
134	20240423	164800	8176358000	187100	187100	187100	187100	0
135	20240423	164700	8176358000	187100	187100	187100	187100	0
136	20240423	164600	8176358000	187100	187100	187100	187100	0
137	20240423	164500	8176358000	187100	187100	187100	187100	0
138	20240423	164400	8176358000	187100	187100	187100	187100	0
139	20240423	164300	8176358000	187100	187100	187100	187100	0
140	20240423	164200	8176358000	187100	187100	187100	187100	0
141	20240423	164100	8176358000	187100	187100	187100	187100	0
142	20240423	164000	8176358000	187100	187100	187100	187100	0
143	20240423	163900	8176358000	187100	187100	187100	187100	0
144	20240423	163800	8176358000	187100	187100	187100	187100	0
145	20240423	163700	8176358000	187100	187100	187100	187100	0
146	20240423	163600	8176358000	187100	187100	187100	187100	0
147	20240423	163500	8176358000	187100	187100	187100	187100	0
148	20240423	163400	8176358000	187100	187100	187100	187100	0
149	20240423	163300	8176358000	187100	187100	187100	187100	0
150	20240423	163200	8176358000	187100	187100	187100	187100	0
151	20240423	163100	8176358000	187100	187100	187100	187100	0
152	20240423	163000	8176358000	187100	187100	187100	187100	1428
153	20240423	162900	8176358000	187100	187100	187100	187100	0
154	20240423	162800	8176358000	187100	187100	187100	187100	0
155	20240423	162700	8176358000	187100	187100	187100	187100	0
156	20240423	162600	8176358000	187100	187100	187100	187100	0
157	20240423	162500	8176358000	187100	187100	187100	187100	0
158	20240423	162400	8176358000	187100	187100	187100	187100	0
159	20240423	162300	8176358000	187100	187100	187100	187100	0
160	20240423	162200	8176358000	187100	187100	187100	187100	0
161	20240423	162100	8176358000	187100	187100	187100	187100	0
162	20240423	162000	8176358000	187100	187100	187100	187100	0
163	20240423	161900	8176358000	187100	187100	187100	187100	0
164	20240423	161800	8176358000	187100	187100	187100	187100	0
165	20240423	161700	8176358000	187100	187100	187100	187100	0
166	20240423	161600	8176358000	187100	187100	187100	187100	0
167	20240423	161500	8176358000	187100	187100	187100	187100	0
168	20240423	161400	8176358000	187100	187100	187100	187100	0
169	20240423	161300	8176358000	187100	187100	187100	187100	0
170	20240423	161200	8176358000	187100	187100	187100	187100	0
171	20240423	161100	8176358000	187100	187100	187100	187100	0
172	20240423	161000	8176358000	187100	187100	187100	187100	0
173	20240423	160900	8176358000	187100	187100	187100	187100	0
174	20240423	160800	8176358000	187100	187100	187100	187100	0
175	20240423	160700	8176358000	187100	187100	187100	187100	0
176	20240423	160600	8176358000	187100	187100	187100	187100	0
177	20240423	160500	8176358000	187100	187100	187100	187100	0
178	20240423	160400	8176358000	187100	187100	187100	187100	0
179	20240423	160300	8176358000	187100	187100	187100	187100	0
180	20240423	160200	8176358000	187100	187100	187100	187100	0
181	20240423	160100	8176358000	187100	187100	187100	187100	0
182	20240423	160000	8176358000	187100	187100	187100	187100	1428
183	20240423	155900	8176358000	187100	187100	187100	187100	0
184	20240423	155800	8176358000	187100	187100	187100	187100	0
185	20240423	155700	8176358000	187100	187100	187100	187100	0
186	20240423	155600	8176358000	187100	187100	187100	187100	0
187	20240423	155500	8176358000	187100	187100	187100	187100	0
188	20240423	155400	8176358000	187100	187100	187100	187100	0
189	20240423	155300	8176358000	187100	187100	187100	187100	0
190	20240423	155200	8176358000	187100	187100	187100	187100	0
191	20240423	155100	8176358000	187100	187100	187100	187100	0
192	20240423	155000	8176358000	187100	187100	187100	187100	0
193	20240423	154900	8176358000	187100	187100	187100	187100	0
194	20240423	154800	8176358000	187100	187100	187100	187100	0
195	20240423	154700	8176358000	187100	187100	187100	187100	0
196	20240423	154600	8176358000	187100	187100	187100	187100	0
197	20240423	154500	8176358000	187100	187100	187100	187100	0
198	20240423	154400	8176358000	187100	187100	187100	187100	0
199	20240423	154300	8176358000	187100	187100	187100	187100	0
200	20240423	154200	8176358000	187100	187100	187100	187100	0
201	20240423	154100	8176358000	187100	187100	187100	187100	0
202	20240423	154000	8176358000	187100	187100	187100	187100	0
203	20240423	153900	8176358000	187100	187100	187100	187100	0
204	20240423	153800	8176358000	187100	187100	187100	187100	0
205	20240423	153700	8176358000	187100	187100	187100	187100	0
206	20240423	153600	8176358000	187100	187100	187100	187100	0
207	20240423	153500	8176358000	187100	187100	187100	187100	0
208	20240423	153400	8176358000	187100	187100	187100	187100	0
209	20240423	153300	8176358000	187100	187100	187100	187100	0
210	20240423	153200	8176358000	187100	187100	187100	187100	0
211	20240423	153100	8176358000	187100	187100	187100	187100	0
212	20240423	153000	8176358000	187100	187100	187100	187100	2856
213	20240423	152900	7909179200	187800	187800	187800	187800	0
214	20240423	152800	7909179200	187800	187800	187800	187800	0
215	20240423	152700	7909179200	187800	187800	187800	187800	0
216	20240423	152600	7909179200	187800	187800	187800	187800	0
217	20240423	152500	7909179200	187800	187800	187800	187800	0
218	20240423	152400	7909179200	187800	187800	187800	187800	0
219	20240423	152300	7909179200	187800	187800	187800	187800	0
220	20240423	152200	7909179200	187800	187800	187800	187800	0
221	20240423	152100	7909179200	187800	187800	187800	187800	0
222	20240423	152000	7909179200	187800	187800	187800	187800	0
223	20240423	151900	7909179200	187800	187800	187800	187100	61
224	20240423	151800	7897725600	187800	186900	187800	186600	124
225	20240423	151700	7874531200	186900	186600	187300	186600	71
226	20240423	151600	7861265300	186600	186800	187700	186600	199
227	20240423	151500	7824075500	186700	186800	186900	186500	252
228	20240423	151400	7777044100	186900	187000	187100	186700	80
229	20240423	151300	7762090700	187000	186900	187000	186700	161
230	20240423	151200	7732013700	186800	186900	186900	186500	228
231	20240423	151100	7689455300	186900	186700	187000	186700	177
232	20240423	151000	7656387200	186700	186800	186800	186700	169
233	20240423	150900	7624830100	186700	186700	186800	186700	177
234	20240423	150800	7591775300	186800	186800	186800	186700	116
235	20240423	150700	7570109900	186700	186700	186900	186700	103
236	20240423	150600	7550876800	186700	186700	186800	186600	151
237	20240423	150500	7522684700	186700	186600	186700	186600	109
238	20240423	150400	7502341700	186600	186700	186700	186600	132
239	20240423	150300	7477704400	186700	186700	187000	186600	116
240	20240423	150200	7456042000	186700	186800	186800	186600	150
241	20240423	150100	7428038300	186700	186600	187000	186600	119
242	20240423	150000	7405824900	186700	186800	187000	186600	130
243	20240423	145900	7381534300	186800	186900	187000	186800	176
244	20240423	145800	7348642700	186900	186900	187000	186800	142
245	20240423	145700	7322100400	186900	186800	187100	186800	175
246	20240423	145600	7289399200	186900	186800	186900	186800	145
247	20240423	145500	7262308700	186900	186900	187100	186800	52
248	20240423	145400	7252593100	186800	187000	187100	186800	160
249	20240423	145300	7222677100	187100	187100	187200	187100	140
250	20240423	145200	7196474700	187100	187000	187400	186900	381
251	20240423	145100	7125221000	187000	186800	187000	186800	123
252	20240423	145000	7102234900	186900	186700	186900	186600	218
253	20240423	144900	7061535700	186700	186700	186800	186600	164
254	20240423	144800	7030917900	186700	186700	186800	186600	110
255	20240423	144700	7010382900	186700	186800	186900	186700	127
256	20240423	144600	6986662900	186800	186700	186900	186700	129
257	20240423	144500	6962562700	186700	186900	187000	186700	90
258	20240423	144400	6945744900	187000	187300	187300	186800	104
259	20240423	144300	6926288700	187200	187000	187200	187000	197
260	20240423	144200	6889442400	187000	187500	187600	187000	206
261	20240423	144100	6850874800	187500	187500	187600	187400	300
262	20240423	144000	6794621300	187500	187700	187700	187500	149
263	20240423	143900	6766674000	187800	187800	188000	187500	117
264	20240423	143800	6744713300	187800	188100	188200	187800	789
265	20240423	143700	6596352100	188200	188200	188300	188100	120
266	20240423	143600	6573766700	188300	188300	188400	188200	144
267	20240423	143500	6546662100	188400	188200	188500	188200	109
268	20240423	143400	6526129100	188300	188400	188400	188200	77
269	20240423	143300	6511632500	188400	188300	188500	188300	82
270	20240423	143200	6496179600	188400	188300	188400	188300	158
271	20240423	143100	6466423100	188300	188400	188400	188300	66
272	20240423	143000	6453993100	188400	188500	188500	188300	67
273	20240423	142900	6441367900	188400	188500	188500	188400	86
274	20240423	142800	6425163300	188500	188600	188600	188400	32
275	20240423	142700	6419131000	188600	188600	188700	188500	99
276	20240423	142600	6400459000	188600	188600	188700	188500	78
277	20240423	142500	6385749200	188600	188500	188700	188500	37
278	20240423	142400	6378771700	188400	188300	188400	188300	135
279	20240423	142300	6353344000	188400	188400	188500	188400	76
280	20240423	142200	6339022400	188500	188500	188700	188400	64
281	20240423	142100	6326954600	188600	188600	188700	188500	100
282	20240423	142000	6308093000	188600	188700	188800	188600	37
283	20240423	141900	6301110700	188800	188500	188800	188500	166
284	20240423	141800	6269807800	188500	188500	188600	188500	117
285	20240423	141700	6247745400	188600	189100	189100	188600	47
286	20240423	141600	6238875300	189000	188700	189100	188700	99
287	20240423	141500	6220182500	188600	188800	188800	188600	99
288	20240423	141400	6201506000	188800	188900	188900	188800	79
289	20240423	141300	6186587100	188800	188800	188900	188700	53
290	20240423	141200	6176579000	188800	188800	188900	188700	72
291	20240423	141100	6162989200	188900	188600	188900	188600	32
292	20240423	141000	6156947800	188700	188700	188800	188600	82
293	20240423	140900	6141475700	188700	188600	188900	188500	45
294	20240423	140800	6132987500	188700	188800	188800	188600	77
295	20240423	140700	6118453800	189000	188700	189000	188700	76
296	20240423	140600	6104094700	188700	188900	189000	188700	61
297	20240423	140500	6092575100	188900	188700	189000	188700	92
298	20240423	140400	6075198200	188800	188700	188800	188700	40
299	20240423	140300	6067649900	188600	188700	188800	188600	73
300	20240423	140200	6053871800	188700	188600	188800	188600	78
301	20240423	140100	6039150800	188600	188700	188700	188600	91
302	20240423	140000	6021986600	188700	188700	188900	188700	64
303	20240423	135900	6009901600	188800	188700	189100	188700	83
304	20240423	135800	5994227500	188700	188900	188900	188600	162
305	20240423	135700	5963654600	189000	188900	189000	188800	114
306	20240423	135600	5942126900	188900	188900	189000	188800	284
307	20240423	135500	5888498900	189000	188900	189000	188900	85
308	20240423	135400	5872442200	189000	189100	189100	188900	109
309	20240423	135300	5851835200	189100	189100	189200	189000	55
310	20240423	135200	5841433700	189100	189100	189200	189000	93
311	20240423	135100	5823853200	189000	189100	189100	189000	77
312	20240423	135000	5809293200	189000	189100	189300	189000	54
313	20240423	134900	5799078800	189100	189200	189200	189100	136
314	20240423	134800	5773349200	189300	189300	189300	189200	115
315	20240423	134700	5751583000	189300	189400	189400	189200	57
316	20240423	134600	5740790100	189400	189300	189500	189300	45
317	20240423	134500	5732264500	189300	189300	189300	189200	89
318	20240423	134400	5715417400	189300	189300	189500	189200	70
319	20240423	134300	5702164500	189300	189100	189300	189100	36
320	20240423	134200	5695352500	189200	189500	189500	189100	136
321	20240423	134100	5669602600	189500	189400	189600	189300	18
322	20240423	134000	5666192500	189300	189300	189400	189200	67
323	20240423	133900	5653509400	189300	189300	189300	189200	58
324	20240423	133800	5642530100	189400	189400	189400	189300	38
325	20240423	133700	5635333400	189400	189200	189400	189200	59
326	20240423	133600	5624165400	189300	189400	189400	189300	48
327	20240423	133500	5615075800	189300	189400	189600	189200	94
328	20240423	133400	5597280000	189500	189300	189500	189300	93
329	20240423	133300	5579664200	189300	189400	189500	189200	107
330	20240423	133200	5559399400	189500	189400	189700	189400	131
331	20240423	133100	5534570100	189500	189500	189500	189400	16
332	20240423	133000	5531539000	189500	189600	189600	189500	128
333	20240423	132900	5507274100	189600	189500	189600	189400	72
334	20240423	132800	5493629700	189500	189400	189700	189400	74
335	20240423	132700	5479602200	189400	189400	189500	189300	108
336	20240423	132600	5459140000	189400	189200	189500	189200	86
337	20240423	132500	5442862800	189300	189300	189300	189100	34
338	20240423	132400	5436427700	189200	189200	189200	189100	55
339	20240423	132300	5426023000	189300	189200	189300	189100	113
340	20240423	132200	5404637300	189300	189400	189400	189200	185
341	20240423	132100	5369611600	189500	190100	190100	189500	417
342	20240423	132000	5290518600	190000	189900	190100	189900	44
343	20240423	131900	5282156700	189900	190200	190200	189900	83
344	20240423	131800	5266383100	190200	190200	190300	190100	65
345	20240423	131700	5254020100	190200	190200	190200	190200	18
346	20240423	131600	5250596500	190200	190200	190200	190200	76
347	20240423	131500	5236141300	190100	190100	190100	190100	67
348	20240423	131400	5223404600	190200	190200	190200	190100	40
349	20240423	131300	5215800000	190200	190100	190200	190100	45
350	20240423	131200	5207244100	190000	190200	190200	189900	53
351	20240423	131100	5197166800	190200	190000	190200	190000	39
352	20240423	131000	5189753500	189900	189900	189900	189800	57
353	20240423	130900	5178930400	189900	189900	189900	189800	35
354	20240423	130800	5172284400	190000	189700	190000	189600	59
355	20240423	130700	5161091000	189600	189800	189800	189600	78
356	20240423	130600	5146297300	189800	189700	189800	189700	36
357	20240423	130500	5139465400	189800	189800	189900	189800	77
358	20240423	130400	5124849100	189900	189700	189900	189700	61
359	20240423	130300	5113277000	189600	189500	189700	189500	37
360	20240423	130200	5106261900	189600	189500	189700	189500	123
361	20240423	130100	5082943000	189600	189600	189600	189500	73
362	20240423	130000	5069103100	189500	189600	189900	189500	98
363	20240423	125900	5050515600	189800	189600	189900	189600	94
364	20240423	125800	5032683300	189700	189700	189800	189700	32
365	20240423	125700	5026612600	189800	190000	190000	189800	99
366	20240423	125600	5007819500	190000	189800	190000	189700	68
367	20240423	125500	4994912800	189800	189700	189900	189700	31
368	20240423	125400	4989028800	189800	190200	190200	189800	49
369	20240423	125300	4979714500	190100	190000	190100	189900	86
370	20240423	125200	4963374400	190000	190100	190100	190000	46
371	20240423	125100	4954630600	190200	190000	190300	190000	54
372	20240423	125000	4944365600	190000	190000	190000	189900	28
373	20240423	124900	4939045700	190000	190300	190300	190000	59
374	20240423	124800	4927826000	190400	190100	190500	190100	88
375	20240423	124700	4911082300	190100	190100	190100	190100	34
376	20240423	124600	4904618900	190100	190100	190200	190100	38
377	20240423	124500	4897394800	190200	190100	190200	189700	64
378	20240423	124400	4885243000	190200	190200	190200	190200	42
379	20240423	124300	4877254600	190200	190300	190300	190200	22
380	20240423	124200	4873070000	190200	190300	190400	190200	144
381	20240423	124100	4845666700	190500	189900	190600	189900	161
382	20240423	124000	4815021100	189900	190000	190000	189900	62
383	20240423	123900	4803244100	190000	190000	190200	190000	67
384	20240423	123800	4790512000	190200	190100	190200	190100	75
385	20240423	123700	4776253700	190300	190400	190400	190100	37
386	20240423	123600	4769218200	190200	190300	190400	190200	70
387	20240423	123500	4755897800	190300	190300	190300	190200	58
388	20240423	123400	4744861400	190300	190300	190300	190300	47
389	20240423	123300	4735917300	190300	190100	190400	190100	49
390	20240423	123200	4726594600	190100	190300	190300	190100	40
391	20240423	123100	4718989200	190200	190100	190200	190100	77
392	20240423	123000	4704348100	190100	190100	190100	190100	44
393	20240423	122900	4695983700	190100	190100	190200	190100	49
394	20240423	122800	4686666300	190100	190100	190100	190100	54
395	20240423	122700	4676400900	190200	190200	190300	190200	30
396	20240423	122600	4670694500	190100	189900	190100	189900	7
397	20240423	122500	4669365000	189800	190000	190000	189800	89
398	20240423	122400	4652460600	190000	190000	190000	190000	29
399	20240423	122300	4646950600	190000	190100	190100	189900	68
400	20240423	122200	4634025200	190200	190100	190200	190100	39
401	20240423	122100	4626611200	190100	189900	190100	189900	26
402	20240423	122000	4621672400	189900	189900	189900	189900	51
403	20240423	121900	4611987500	189900	189900	190000	189900	81
404	20240423	121800	4596603800	189900	190000	190000	189900	40
405	20240423	121700	4589007300	189900	189900	190000	189900	56
406	20240423	121600	4578370200	190000	190200	190200	190000	44
407	20240423	121500	4570006400	190200	190200	190300	190200	69
408	20240423	121400	4556879200	190100	190000	190100	189900	93
409	20240423	121300	4539205700	190000	190000	190100	190000	45
410	20240423	121200	4530655400	190000	189900	190000	189900	29
411	20240423	121100	4525145500	190000	190100	190100	190000	44
412	20240423	121000	4516783800	190000	190200	190200	190000	2
413	20240423	120900	4516403600	190200	190100	190200	189800	37
414	20240423	120800	4509377600	189900	189900	189900	189800	86
415	20240423	120700	4493053500	190000	190200	190300	190000	41
416	20240423	120600	4485254200	190300	190400	190400	190300	40
417	20240423	120500	4477642100	190400	190000	190400	190000	97
418	20240423	120400	4459194400	190100	190100	190100	190000	58
419	20240423	120300	4448169100	190000	189900	190000	189900	50
420	20240423	120200	4438670400	190000	190100	190100	190000	51
421	20240423	120100	4428977600	190100	190100	190100	190100	45
422	20240423	120000	4420423100	190100	190300	190300	190100	59
423	20240423	115900	4409203700	190400	190400	190400	190400	20
424	20240423	115800	4405395700	190300	190300	190300	190300	68
425	20240423	115700	4392455300	190300	190400	190400	190300	57
426	20240423	115600	4381606600	190400	190300	190400	190300	87
427	20240423	115500	4365050300	190300	190300	190400	190300	61
428	20240423	115400	4353439700	190400	190400	190400	190300	38
429	20240423	115300	4346206400	190400	190300	190400	190300	38
430	20240423	115200	4338974700	190300	190400	190400	190300	41
431	20240423	115100	4331172300	190400	190000	190400	190000	51
432	20240423	115000	4321479300	190100	190100	190100	190000	58
433	20240423	114900	4310455100	190000	189900	190100	189900	42
434	20240423	114800	4302475600	190000	190200	190200	190000	27
435	20240423	114700	4297340500	190200	190200	190300	190200	59
436	20240423	114600	4286116200	190000	190300	190300	190000	75
437	20240423	114500	4271857100	190300	190200	190300	190200	17
438	20240423	114400	4268622100	190200	190300	190300	190000	98
439	20240423	114300	4249982200	190100	190300	190300	190100	21
440	20240423	114200	4245988700	190300	190100	190300	190100	21
441	20240423	114100	4241996300	190000	190000	190000	190000	65
442	20240423	114000	4229646300	190000	190000	190000	190000	60
443	20240423	113900	4218246300	190300	190000	190300	190000	62
444	20240423	113800	4206460800	190000	190300	190300	190000	39
445	20240423	113700	4199046700	190300	190200	190300	190200	68
446	20240423	113600	4186112800	190200	190100	190200	190000	68
447	20240423	113500	4173185900	190100	189900	190100	189900	28
448	20240423	113400	4167866700	190000	190100	190100	190000	49
449	20240423	113300	4158554300	190100	189800	190100	189700	110
450	20240423	113200	4137677900	189900	190200	190200	189900	71
451	20240423	113100	4124184200	190300	190300	190400	190300	73
452	20240423	113000	4110292200	190100	190400	190400	190100	73
453	20240423	112900	4096404100	190400	190400	190500	190400	52
454	20240423	112800	4086500400	190400	190200	190400	190200	124
455	20240423	112700	4062906700	190100	190300	190300	190100	15
456	20240423	112600	4060054600	190300	190400	190400	190300	73
457	20240423	112500	4046162500	190400	190300	190500	190300	106
458	20240423	112400	4025986600	190300	190200	190300	190200	41
459	20240423	112300	4018187000	190300	190200	190300	190200	30
460	20240423	112200	4012478500	190100	190600	190600	190100	441
461	20240423	112100	3928555400	190600	190600	190600	190600	4
462	20240423	112000	3927793000	190500	190500	190500	190500	37
463	20240423	111900	3920744500	190500	190500	190600	190400	123
464	20240423	111800	3897314000	190500	190700	190700	190500	9
465	20240423	111700	3895598800	190600	190600	190600	190600	18
466	20240423	111600	3892168000	190700	190600	190700	190600	71
467	20240423	111500	3878633300	190700	190800	190900	190700	115
468	20240423	111400	3856691300	190700	190900	191100	190700	83
469	20240423	111300	3840836900	190700	190400	190700	190400	78
470	20240423	111200	3825968500	190300	190300	190400	190300	39
471	20240423	111100	3818545500	190200	190000	190200	190000	81
472	20240423	111000	3803145000	190000	190000	190000	189900	37
473	20240423	110900	3796118300	189800	189700	189800	189700	12
474	20240423	110800	3793841800	189500	189500	189600	189400	43
475	20240423	110700	3785692600	189500	189500	189500	189300	115
476	20240423	110600	3763918900	189300	189600	189600	189300	61
477	20240423	110500	3752358500	189500	189400	189500	189400	47
478	20240423	110400	3743453600	189400	189300	189500	189300	82
479	20240423	110300	3727927400	189300	189200	189300	189200	4
480	20240423	110200	3727170300	189200	189300	189300	189200	46
481	20240423	110100	3718464300	189300	189200	189300	189200	53
482	20240423	110000	3708436600	189200	189200	189200	189100	103
483	20240423	105900	3688951300	189200	189300	189300	189200	11
484	20240423	105800	3686869900	189200	189200	189300	189100	63
485	20240423	105700	3674951700	189200	189100	189200	189000	241
486	20240423	105600	3629390600	189100	189200	189300	189100	55
487	20240423	105500	3618986500	189300	189200	189300	189200	52
488	20240423	105400	3609144400	189200	189300	189300	189200	35
489	20240423	105300	3602519300	189200	189200	189200	189000	113
490	20240423	105200	3581150300	189100	189300	189400	189100	116
491	20240423	105100	3559190900	189300	189600	189600	189300	114
492	20240423	105000	3537589200	189600	189600	189700	189600	66
493	20240423	104900	3525075400	189600	189700	189700	189600	38
494	20240423	104800	3517868400	189700	189800	189800	189600	29
495	20240423	104700	3512366900	189600	189900	189900	189400	103
496	20240423	104600	3492829200	189900	190300	190300	189900	38
497	20240423	104500	3485611000	190300	190300	190400	190100	187
498	20240423	104400	3450024800	190300	190300	190400	190300	28
499	20240423	104300	3444696300	190400	190400	190400	190300	44
500	20240423	104200	3436321700	190400	190500	190500	190400	32
501	20240423	104100	3430227800	190500	190500	190500	190500	28
502	20240423	104000	3424893800	190500	190600	190600	190500	17
503	20240423	103900	3421653800	190600	190200	190600	190100	46
504	20240423	103800	3412901000	190400	190200	190400	190100	44
505	20240423	103700	3404531300	190100	190100	190200	190100	141
506	20240423	103600	3377722500	190200	190200	190200	190100	267
507	20240423	103500	3326959300	190200	190100	190200	190100	55
508	20240423	103400	3316501200	190100	189600	190100	189400	273
509	20240423	103300	3264684500	189500	189400	189500	189400	35
510	20240423	103200	3258052600	189200	189100	189300	189100	110
511	20240423	103100	3237234600	189100	189300	189300	189100	36
512	20240423	103000	3230421000	189300	189300	189300	189200	15
513	20240423	102900	3227582400	189400	189000	189400	189000	92
514	20240423	102800	3210181800	189000	189000	189100	189000	81
515	20240423	102700	3194871100	189000	189100	189100	189000	80
516	20240423	102600	3179748200	189100	189000	189100	189000	89
517	20240423	102500	3162922100	189100	189200	189200	189000	60
518	20240423	102400	3151577600	189100	189100	189200	189100	58
519	20240423	102300	3140606500	189000	189200	189200	189000	235
520	20240423	102200	3096183600	189200	189300	189300	189200	34
521	20240423	102100	3089748200	189300	189600	189600	189300	90
522	20240423	102000	3072696700	189700	189100	189700	189000	109
523	20240423	101900	3052089400	189200	189200	189200	189200	10
524	20240423	101800	3050197400	189200	189000	189200	189000	127
525	20240423	101700	3026171100	189000	189000	189100	189000	106
526	20240423	101600	3006134200	189000	189100	189100	189000	125
527	20240423	101500	2982503900	189100	189100	189100	189000	62
528	20240423	101400	2970784800	189100	189100	189100	189000	67
529	20240423	101300	2958119100	189100	189100	189100	189100	146
530	20240423	101200	2930510500	189100	189100	189100	189100	13
531	20240423	101100	2928052200	189200	189200	189300	189200	57
532	20240423	101000	2917266800	189300	189100	189300	189100	79
533	20240423	100900	2902322400	189200	189200	189300	189200	44
534	20240423	100800	2893996100	189200	189300	189300	189200	68
535	20240423	100700	2881127200	189300	189500	189500	189300	97
536	20240423	100600	2862761100	189500	189700	189700	189500	92
537	20240423	100500	2845314900	189700	190100	190100	189700	35
538	20240423	100400	2838675000	190100	190400	190400	189700	82
539	20240423	100300	2823079800	190400	190200	190600	190200	165
540	20240423	100200	2791668000	190200	189300	190300	189300	395
541	20240423	100100	2716732300	189300	189100	189300	189100	144
542	20240423	100000	2689483000	189100	189100	189100	189000	187
543	20240423	095900	2654128000	189100	189100	189200	189000	54
544	20240423	095800	2643914300	189100	189200	189200	189100	137
545	20240423	095700	2618005700	189200	189400	189400	189100	187
546	20240423	095600	2582609700	189500	189700	189800	189500	164
547	20240423	095500	2551519600	189800	189400	189800	189400	185
548	20240423	095400	2516439300	189400	189100	189400	189000	182
549	20240423	095300	2482015500	189000	189000	189000	189000	76
550	20240423	095200	2467651500	189000	189000	189000	188900	187
551	20240423	095100	2432312200	189100	189000	189100	188900	154
552	20240423	095000	2403203900	189100	189100	189100	188900	190
553	20240423	094900	2367294100	189000	189200	189300	189000	317
554	20240423	094800	2307357500	189100	189100	189100	189000	102
555	20240423	094700	2288074100	189100	189100	189800	189100	92
556	20240423	094600	2270651300	189100	189000	189200	189000	94
557	20240423	094500	2252876500	189000	189000	189100	189000	173
558	20240423	094400	2220175700	189000	189000	189000	188800	126
559	20240423	094300	2196363100	189100	189000	189100	189000	406
560	20240423	094200	2119622400	189000	189100	189100	188900	191
561	20240423	094100	2083525800	189100	189000	189100	189000	224
562	20240423	094000	2041176100	188900	189000	189000	188900	139
563	20240423	093900	2014908500	188900	188800	189100	188700	395
564	20240423	093800	1940301100	188800	189000	189100	188700	450
565	20240423	093700	1855294400	189000	189300	189300	189000	167
566	20240423	093600	1823700200	189300	189100	189400	189100	286
567	20240423	093500	1769579300	189100	189100	189300	189000	358
568	20240423	093400	1701835400	189100	189100	189300	189100	105
569	20240423	093300	1681964600	189100	189300	189400	189100	170
570	20240423	093200	1649787300	189300	189300	189400	189100	208
571	20240423	093100	1610420800	189200	189300	189400	189200	108
572	20240423	093000	1589979600	189200	189300	189400	189200	196
573	20240423	092900	1552873800	189300	189300	189400	189300	93
574	20240423	092800	1535266400	189300	189500	189500	189300	72
575	20240423	092700	1521627400	189500	189300	189500	189300	220
576	20240423	092600	1479956700	189300	189400	189400	189100	350
577	20240423	092500	1413729400	189400	189300	189400	189200	148
578	20240423	092400	1385710600	189300	189400	189400	189300	72
579	20240423	092300	1372076200	189400	189400	189400	189300	148
580	20240423	092200	1344059600	189300	189300	189500	189300	295
581	20240423	092100	1288196400	189300	189500	189500	189200	405
582	20240423	092000	1211534000	189600	189500	189600	189400	145
583	20240423	091900	1184057200	189400	189400	189500	189300	93
584	20240423	091800	1166445200	189500	189500	189500	189200	110
585	20240423	091700	1145630400	189500	189600	189900	189200	189
586	20240423	091600	1109817200	189100	189200	189200	189100	81
587	20240423	091500	1094494700	189200	190000	190000	189200	148
588	20240423	091400	1066487400	190000	190000	190000	189000	203
589	20240423	091300	1027951600	189100	190000	190000	188900	158
590	20240423	091200	998031300	190000	188900	190000	188700	714
591	20240423	091100	862524700	189000	190000	190000	188700	531
592	20240423	091000	761846800	190000	190000	190000	189000	441
593	20240423	090900	678242700	189400	189300	189400	189200	116
594	20240423	090800	656280800	189300	190000	190000	189300	145
595	20240423	090700	628814600	190000	189400	190000	189200	155
596	20240423	090600	599448200	189300	190600	190600	189200	531
597	20240423	090500	498454300	190600	190400	190700	190300	222
598	20240423	090400	456184900	190400	191400	191500	190300	789
599	20240423	090300	305375500	191500	191400	191600	191400	92
600	20240423	090200	287763300	191600	192400	192800	191600	225
601	20240423	090100	244558700	192900	192400	192900	192400	215
602	20240423	090000	203175500	192500	193200	193200	192400	1052