KissMeData/014680/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	190000	11795544100	190800	190800	190800	190800	2437
3	20240424	185900	11795544100	190800	190800	190800	190800	0
4	20240424	185800	11795544100	190800	190800	190800	190800	0
5	20240424	185700	11795544100	190800	190800	190800	190800	0
6	20240424	185600	11795544100	190800	190800	190800	190800	0
7	20240424	185500	11795544100	190800	190800	190800	190800	0
8	20240424	185400	11795544100	190800	190800	190800	190800	0
9	20240424	185300	11795544100	190800	190800	190800	190800	0
10	20240424	185200	11795544100	190800	190800	190800	190800	0
11	20240424	185100	11795544100	190800	190800	190800	190800	0
12	20240424	185000	11795544100	190800	190800	190800	190800	0
13	20240424	184900	11795544100	190800	190800	190800	190800	0
14	20240424	184800	11795544100	190800	190800	190800	190800	0
15	20240424	184700	11795544100	190800	190800	190800	190800	0
16	20240424	184600	11795544100	190800	190800	190800	190800	0
17	20240424	184500	11795544100	190800	190800	190800	190800	0
18	20240424	184400	11795544100	190800	190800	190800	190800	0
19	20240424	184300	11795544100	190800	190800	190800	190800	0
20	20240424	184200	11795544100	190800	190800	190800	190800	0
21	20240424	184100	11795544100	190800	190800	190800	190800	0
22	20240424	184000	11795544100	190800	190800	190800	190800	0
23	20240424	183900	11795544100	190800	190800	190800	190800	0
24	20240424	183800	11795544100	190800	190800	190800	190800	0
25	20240424	183700	11795544100	190800	190800	190800	190800	0
26	20240424	183600	11795544100	190800	190800	190800	190800	0
27	20240424	183500	11795544100	190800	190800	190800	190800	0
28	20240424	183400	11795544100	190800	190800	190800	190800	0
29	20240424	183300	11795544100	190800	190800	190800	190800	0
30	20240424	183200	11795544100	190800	190800	190800	190800	0
31	20240424	183100	11795544100	190800	190800	190800	190800	0
32	20240424	183000	11795544100	190800	190800	190800	190800	2437
33	20240424	182900	11795544100	190800	190800	190800	190800	0
34	20240424	182800	11795544100	190800	190800	190800	190800	0
35	20240424	182700	11795544100	190800	190800	190800	190800	0
36	20240424	182600	11795544100	190800	190800	190800	190800	0
37	20240424	182500	11795544100	190800	190800	190800	190800	0
38	20240424	182400	11795544100	190800	190800	190800	190800	0
39	20240424	182300	11795544100	190800	190800	190800	190800	0
40	20240424	182200	11795544100	190800	190800	190800	190800	0
41	20240424	182100	11795544100	190800	190800	190800	190800	0
42	20240424	182000	11795544100	190800	190800	190800	190800	0
43	20240424	181900	11795544100	190800	190800	190800	190800	0
44	20240424	181800	11795544100	190800	190800	190800	190800	0
45	20240424	181700	11795544100	190800	190800	190800	190800	0
46	20240424	181600	11795544100	190800	190800	190800	190800	0
47	20240424	181500	11795544100	190800	190800	190800	190800	0
48	20240424	181400	11795544100	190800	190800	190800	190800	0
49	20240424	181300	11795544100	190800	190800	190800	190800	0
50	20240424	181200	11795544100	190800	190800	190800	190800	0
51	20240424	181100	11795544100	190800	190800	190800	190800	0
52	20240424	181000	11795544100	190800	190800	190800	190800	0
53	20240424	180900	11795544100	190800	190800	190800	190800	0
54	20240424	180800	11795544100	190800	190800	190800	190800	0
55	20240424	180700	11795544100	190800	190800	190800	190800	0
56	20240424	180600	11795544100	190800	190800	190800	190800	0
57	20240424	180500	11795544100	190800	190800	190800	190800	0
58	20240424	180400	11795544100	190800	190800	190800	190800	0
59	20240424	180300	11795544100	190800	190800	190800	190800	0
60	20240424	180200	11795544100	190800	190800	190800	190800	0
61	20240424	180100	11795544100	190800	190800	190800	190800	0
62	20240424	180000	11795544100	190800	190800	190800	190800	2437
63	20240424	175900	11795544100	190800	190800	190800	190800	0
64	20240424	175800	11795544100	190800	190800	190800	190800	0
65	20240424	175700	11795544100	190800	190800	190800	190800	0
66	20240424	175600	11795544100	190800	190800	190800	190800	0
67	20240424	175500	11795544100	190800	190800	190800	190800	0
68	20240424	175400	11795544100	190800	190800	190800	190800	0
69	20240424	175300	11795544100	190800	190800	190800	190800	0
70	20240424	175200	11795544100	190800	190800	190800	190800	0
71	20240424	175100	11795544100	190800	190800	190800	190800	0
72	20240424	175000	11795544100	190800	190800	190800	190800	0
73	20240424	174900	11795544100	190800	190800	190800	190800	0
74	20240424	174800	11795544100	190800	190800	190800	190800	0
75	20240424	174700	11795544100	190800	190800	190800	190800	0
76	20240424	174600	11795544100	190800	190800	190800	190800	0
77	20240424	174500	11795544100	190800	190800	190800	190800	0
78	20240424	174400	11795544100	190800	190800	190800	190800	0
79	20240424	174300	11795544100	190800	190800	190800	190800	0
80	20240424	174200	11795544100	190800	190800	190800	190800	0
81	20240424	174100	11795544100	190800	190800	190800	190800	0
82	20240424	174000	11795544100	190800	190800	190800	190800	0
83	20240424	173900	11795544100	190800	190800	190800	190800	0
84	20240424	173800	11795544100	190800	190800	190800	190800	0
85	20240424	173700	11795544100	190800	190800	190800	190800	0
86	20240424	173600	11795544100	190800	190800	190800	190800	0
87	20240424	173500	11795544100	190800	190800	190800	190800	0
88	20240424	173400	11795544100	190800	190800	190800	190800	0
89	20240424	173300	11795544100	190800	190800	190800	190800	0
90	20240424	173200	11795544100	190800	190800	190800	190800	0
91	20240424	173100	11795544100	190800	190800	190800	190800	0
92	20240424	173000	11795544100	190800	190800	190800	190800	2437
93	20240424	172900	11795544100	190800	190800	190800	190800	0
94	20240424	172800	11795544100	190800	190800	190800	190800	0
95	20240424	172700	11795544100	190800	190800	190800	190800	0
96	20240424	172600	11795544100	190800	190800	190800	190800	0
97	20240424	172500	11795544100	190800	190800	190800	190800	0
98	20240424	172400	11795544100	190800	190800	190800	190800	0
99	20240424	172300	11795544100	190800	190800	190800	190800	0
100	20240424	172200	11795544100	190800	190800	190800	190800	0
101	20240424	172100	11795544100	190800	190800	190800	190800	0
102	20240424	172000	11795544100	190800	190800	190800	190800	0
103	20240424	171900	11795544100	190800	190800	190800	190800	0
104	20240424	171800	11795544100	190800	190800	190800	190800	0
105	20240424	171700	11795544100	190800	190800	190800	190800	0
106	20240424	171600	11795544100	190800	190800	190800	190800	0
107	20240424	171500	11795544100	190800	190800	190800	190800	0
108	20240424	171400	11795544100	190800	190800	190800	190800	0
109	20240424	171300	11795544100	190800	190800	190800	190800	0
110	20240424	171200	11795544100	190800	190800	190800	190800	0
111	20240424	171100	11795544100	190800	190800	190800	190800	0
112	20240424	171000	11795544100	190800	190800	190800	190800	0
113	20240424	170900	11795544100	190800	190800	190800	190800	0
114	20240424	170800	11795544100	190800	190800	190800	190800	0
115	20240424	170700	11795544100	190800	190800	190800	190800	0
116	20240424	170600	11795544100	190800	190800	190800	190800	0
117	20240424	170500	11795544100	190800	190800	190800	190800	0
118	20240424	170400	11795544100	190800	190800	190800	190800	0
119	20240424	170300	11795544100	190800	190800	190800	190800	0
120	20240424	170200	11795544100	190800	190800	190800	190800	0
121	20240424	170100	11795544100	190800	190800	190800	190800	0
122	20240424	170000	11795544100	190800	190800	190800	190800	2437
123	20240424	165900	11795544100	190800	190800	190800	190800	0
124	20240424	165800	11795544100	190800	190800	190800	190800	0
125	20240424	165700	11795544100	190800	190800	190800	190800	0
126	20240424	165600	11795544100	190800	190800	190800	190800	0
127	20240424	165500	11795544100	190800	190800	190800	190800	0
128	20240424	165400	11795544100	190800	190800	190800	190800	0
129	20240424	165300	11795544100	190800	190800	190800	190800	0
130	20240424	165200	11795544100	190800	190800	190800	190800	0
131	20240424	165100	11795544100	190800	190800	190800	190800	0
132	20240424	165000	11795544100	190800	190800	190800	190800	0
133	20240424	164900	11795544100	190800	190800	190800	190800	0
134	20240424	164800	11795544100	190800	190800	190800	190800	0
135	20240424	164700	11795544100	190800	190800	190800	190800	0
136	20240424	164600	11795544100	190800	190800	190800	190800	0
137	20240424	164500	11795544100	190800	190800	190800	190800	0
138	20240424	164400	11795544100	190800	190800	190800	190800	0
139	20240424	164300	11795544100	190800	190800	190800	190800	0
140	20240424	164200	11795544100	190800	190800	190800	190800	0
141	20240424	164100	11795544100	190800	190800	190800	190800	0
142	20240424	164000	11795544100	190800	190800	190800	190800	0
143	20240424	163900	11795544100	190800	190800	190800	190800	0
144	20240424	163800	11795544100	190800	190800	190800	190800	0
145	20240424	163700	11795544100	190800	190800	190800	190800	0
146	20240424	163600	11795544100	190800	190800	190800	190800	0
147	20240424	163500	11795544100	190800	190800	190800	190800	0
148	20240424	163400	11795544100	190800	190800	190800	190800	0
149	20240424	163300	11795544100	190800	190800	190800	190800	0
150	20240424	163200	11795544100	190800	190800	190800	190800	0
151	20240424	163100	11795544100	190800	190800	190800	190800	0
152	20240424	163000	11795544100	190800	190800	190800	190800	2437
153	20240424	162900	11795544100	190800	190800	190800	190800	0
154	20240424	162800	11795544100	190800	190800	190800	190800	0
155	20240424	162700	11795544100	190800	190800	190800	190800	0
156	20240424	162600	11795544100	190800	190800	190800	190800	0
157	20240424	162500	11795544100	190800	190800	190800	190800	0
158	20240424	162400	11795544100	190800	190800	190800	190800	0
159	20240424	162300	11795544100	190800	190800	190800	190800	0
160	20240424	162200	11795544100	190800	190800	190800	190800	0
161	20240424	162100	11795544100	190800	190800	190800	190800	0
162	20240424	162000	11795544100	190800	190800	190800	190800	0
163	20240424	161900	11795544100	190800	190800	190800	190800	0
164	20240424	161800	11795544100	190800	190800	190800	190800	0
165	20240424	161700	11795544100	190800	190800	190800	190800	0
166	20240424	161600	11795544100	190800	190800	190800	190800	0
167	20240424	161500	11795544100	190800	190800	190800	190800	0
168	20240424	161400	11795544100	190800	190800	190800	190800	0
169	20240424	161300	11795544100	190800	190800	190800	190800	0
170	20240424	161200	11795544100	190800	190800	190800	190800	0
171	20240424	161100	11795544100	190800	190800	190800	190800	0
172	20240424	161000	11795544100	190800	190800	190800	190800	0
173	20240424	160900	11795544100	190800	190800	190800	190800	0
174	20240424	160800	11795544100	190800	190800	190800	190800	0
175	20240424	160700	11795544100	190800	190800	190800	190800	0
176	20240424	160600	11795544100	190800	190800	190800	190800	0
177	20240424	160500	11795544100	190800	190800	190800	190800	0
178	20240424	160400	11795544100	190800	190800	190800	190800	0
179	20240424	160300	11795544100	190800	190800	190800	190800	0
180	20240424	160200	11795544100	190800	190800	190800	190800	0
181	20240424	160100	11795544100	190800	190800	190800	190800	0
182	20240424	160000	11795544100	190800	190800	190800	190800	2437
183	20240424	155900	11795544100	190800	190800	190800	190800	0
184	20240424	155800	11795544100	190800	190800	190800	190800	0
185	20240424	155700	11795544100	190800	190800	190800	190800	0
186	20240424	155600	11795544100	190800	190800	190800	190800	0
187	20240424	155500	11795544100	190800	190800	190800	190800	0
188	20240424	155400	11795544100	190800	190800	190800	190800	0
189	20240424	155300	11795544100	190800	190800	190800	190800	0
190	20240424	155200	11795544100	190800	190800	190800	190800	0
191	20240424	155100	11795544100	190800	190800	190800	190800	0
192	20240424	155000	11795544100	190800	190800	190800	190800	0
193	20240424	154900	11795544100	190800	190800	190800	190800	0
194	20240424	154800	11795544100	190800	190800	190800	190800	0
195	20240424	154700	11795544100	190800	190800	190800	190800	0
196	20240424	154600	11795544100	190800	190800	190800	190800	0
197	20240424	154500	11795544100	190800	190800	190800	190800	0
198	20240424	154400	11795544100	190800	190800	190800	190800	0
199	20240424	154300	11795544100	190800	190800	190800	190800	0
200	20240424	154200	11795544100	190800	190800	190800	190800	0
201	20240424	154100	11795544100	190800	190800	190800	190800	0
202	20240424	154000	11795544100	190800	190800	190800	190800	0
203	20240424	153900	11795544100	190800	190800	190800	190800	0
204	20240424	153800	11795544100	190800	190800	190800	190800	0
205	20240424	153700	11795544100	190800	190800	190800	190800	0
206	20240424	153600	11795544100	190800	190800	190800	190800	0
207	20240424	153500	11795544100	190800	190800	190800	190800	0
208	20240424	153400	11795544100	190800	190800	190800	190800	0
209	20240424	153300	11795544100	190800	190800	190800	190800	0
210	20240424	153200	11795544100	190800	190800	190800	190800	0
211	20240424	153100	11795544100	190800	190800	190800	190800	0
212	20240424	153000	11795544100	190800	190800	190800	190800	4874
213	20240424	152900	11330564500	190900	190900	190900	190900	0
214	20240424	152800	11330564500	190900	190900	190900	190900	0
215	20240424	152700	11330564500	190900	190900	190900	190900	0
216	20240424	152600	11330564500	190900	190900	190900	190900	0
217	20240424	152500	11330564500	190900	190900	190900	190900	0
218	20240424	152400	11330564500	190900	190900	190900	190900	0
219	20240424	152300	11330564500	190900	190900	190900	190900	0
220	20240424	152200	11330564500	190900	190900	190900	190900	0
221	20240424	152100	11330564500	190900	190900	190900	190900	0
222	20240424	152000	11330564500	190900	190900	190900	190900	0
223	20240424	151900	11330564500	190900	191000	191000	190800	237
224	20240424	151800	11285336800	191000	190700	191000	190700	626
225	20240424	151700	11165847200	190700	190900	190900	190700	791
226	20240424	151600	11014932700	190800	190900	190900	190800	366
227	20240424	151500	10945080500	190800	190800	190900	190800	231
228	20240424	151400	10901004300	190800	190900	191000	190800	257
229	20240424	151300	10851952700	191000	190800	191000	190800	717
230	20240424	151200	10715100900	190800	190900	191000	190800	274
231	20240424	151100	10662796700	191000	190900	191000	190900	317
232	20240424	151000	10602281000	190900	190900	191000	190900	209
233	20240424	150900	10562380200	190900	191000	191000	190900	262
234	20240424	150800	10512364000	190900	190900	191000	190900	164
235	20240424	150700	10481054400	190900	190900	191000	190900	208
236	20240424	150600	10441337500	190900	190900	191000	190900	494
237	20240424	150500	10347010800	191000	190900	191000	190900	203
238	20240424	150400	10308254300	190900	190800	191000	190800	269
239	20240424	150300	10256915200	190900	190900	190900	190800	254
240	20240424	150200	10208439300	190900	190900	191100	190800	351
241	20240424	150100	10141428400	190800	190900	190900	190800	240
242	20240424	150000	10095624700	190800	190900	191000	190800	321
243	20240424	145900	10034355100	190900	190900	191000	190900	346
244	20240424	145800	9968291700	190900	190900	191000	190900	329
245	20240424	145700	9905479100	190900	191100	191100	190900	328
246	20240424	145600	9842834800	191000	191200	191200	191000	232
247	20240424	145500	9798495300	191200	191200	191400	191200	130
248	20240424	145400	9773628800	191200	191200	191300	191200	190
249	20240424	145300	9737285200	191300	191400	191500	191200	61
250	20240424	145200	9725615000	191400	191100	191500	191100	737
251	20240424	145100	9584638800	191200	191100	191200	191100	93
252	20240424	145000	9566864900	191100	191200	191200	191100	80
253	20240424	144900	9551574500	191100	191100	191200	191100	116
254	20240424	144800	9529406400	191200	191000	191200	191000	99
255	20240424	144700	9510495300	191200	191100	191300	191000	85
256	20240424	144600	9494250100	191200	191500	191600	191200	66
257	20240424	144500	9481616200	191600	191100	191700	191100	297
258	20240424	144400	9424793600	191100	191100	191100	191000	87
259	20240424	144300	9408171400	191000	191200	191300	191000	90
260	20240424	144200	9390964300	190900	190900	191300	190800	1525
261	20240424	144100	9099597200	190900	190900	191000	190900	189
262	20240424	144000	9063510700	190900	190900	191000	190900	151
263	20240424	143900	9034681700	191000	190900	191100	190900	96
264	20240424	143800	9016353300	190900	191000	191100	190900	303
265	20240424	143700	8958484400	191100	191200	191200	191000	276
266	20240424	143600	8905748200	191200	191100	191200	191100	119
267	20240424	143500	8883006900	191300	191100	191300	191100	131
268	20240424	143400	8857967800	191100	191100	191200	191100	83
269	20240424	143300	8842104800	191200	191200	191200	191100	71
270	20240424	143200	8828532600	191200	191300	191300	191200	78
271	20240424	143100	8813616400	191300	191300	191300	191200	52
272	20240424	143000	8803672700	191300	191200	191300	191100	248
273	20240424	142900	8756265000	191200	191300	191300	191100	102
274	20240424	142800	8736771200	191100	191300	191400	191100	111
275	20240424	142700	8715544700	191300	191500	191500	191200	45
276	20240424	142600	8706934800	191400	191400	191400	191200	47
277	20240424	142500	8697942800	191800	191800	191800	191200	176
278	20240424	142400	8664238500	191800	192000	192000	191800	43
279	20240424	142300	8655989100	192000	191800	192000	191800	94
280	20240424	142200	8637950500	191900	191800	192100	191600	51
281	20240424	142100	8628167600	191800	192100	192200	191500	173
282	20240424	142000	8594962100	192200	192000	192300	192000	101
283	20240424	141900	8575559000	192000	191200	192100	191200	560
284	20240424	141800	8468285500	191200	191100	191200	191100	64
285	20240424	141700	8456052400	191200	191100	191200	191100	32
286	20240424	141600	8449935600	191200	191300	191300	191100	49
287	20240424	141500	8440566900	191200	191200	191200	191100	110
288	20240424	141400	8419537400	191200	191400	191500	191100	69
289	20240424	141300	8406337800	191500	190900	191600	190900	265
290	20240424	141200	8355633600	191200	191000	191200	191000	413
291	20240424	141100	8276725700	191000	191000	191000	190900	42
292	20240424	141000	8268705200	191000	190700	191000	190700	45
293	20240424	140900	8260117300	190700	190300	191100	190300	301
294	20240424	140800	8202656700	190700	190700	191100	189800	2580
295	20240424	140700	7712447600	190800	191000	191100	190800	219
296	20240424	140600	7670643000	191000	191100	191200	191000	47
297	20240424	140500	7661661100	191200	191200	191200	191000	32
298	20240424	140400	7655544900	191200	191000	191600	191000	430
299	20240424	140300	7573351800	191000	191400	191500	191000	492
300	20240424	140200	7479319900	191400	191400	191400	191100	536
301	20240424	140100	7376810900	191300	191600	191600	191300	73
302	20240424	140000	7362842900	191200	191200	191600	191200	85
303	20240424	135900	7346582000	191200	192000	192000	191200	604
304	20240424	135800	7230729400	192000	191900	192000	191900	78
305	20240424	135700	7215757800	191900	192000	192000	191900	147
306	20240424	135600	7187542500	192000	191900	192000	191900	16
307	20240424	135500	7184471500	191900	192100	192100	191900	42
308	20240424	135400	7176409700	192000	192000	192100	191900	71
309	20240424	135300	7162777600	192000	192000	192100	191900	34
310	20240424	135200	7156249100	192000	191800	192100	191800	122
311	20240424	135100	7132827500	192000	192200	192200	191900	156
312	20240424	135000	7102869800	192200	192200	192200	192200	21
313	20240424	134900	7098833600	192200	192300	192300	192200	92
314	20240424	134800	7081144000	192300	192300	192400	192200	38
315	20240424	134700	7073836500	192400	192100	192500	192000	277
316	20240424	134600	7020569400	192200	192100	192200	192100	64
317	20240424	134500	7008268800	192100	192100	192100	191900	126
318	20240424	134400	6984068200	192100	191700	192100	191700	500
319	20240424	134300	6888122900	191700	191000	191700	191000	126
320	20240424	134200	6863975900	191600	191400	191600	190800	140
321	20240424	134100	6837171700	191500	191700	191800	191500	61
322	20240424	134000	6825480700	191700	191400	191800	191400	261
323	20240424	133900	6775491700	191400	191500	191500	191400	13
324	20240424	133800	6773002500	191400	191200	191400	191200	59
325	20240424	133700	6761714900	191200	191400	191500	190900	49
326	20240424	133600	6752341400	191500	191400	191500	191400	62
327	20240424	133500	6740473400	191500	191400	191500	191300	41
328	20240424	133400	6732626100	191400	190900	191400	190900	723
329	20240424	133300	6594398600	191000	191000	191000	190900	23
330	20240424	133200	6590006300	191000	190600	191000	190300	232
331	20240424	133100	6545738300	190300	190200	190600	190200	95
332	20240424	133000	6527652100	190200	190200	190700	190200	126
333	20240424	132900	6503671500	190200	190700	190700	190200	55
334	20240424	132800	6493195700	190600	190200	190700	190200	67
335	20240424	132700	6480430200	190500	190200	190500	190100	96
336	20240424	132600	6462153400	190400	190300	190500	190200	53
337	20240424	132500	6452071400	190200	190200	190500	190200	184
338	20240424	132400	6417047500	190200	190600	190700	190200	68
339	20240424	132300	6404098900	190500	190300	190500	190200	104
340	20240424	132200	6384297900	190200	190300	190700	190200	73
341	20240424	132100	6370403500	190400	190600	190600	190200	38
342	20240424	132000	6363174100	190500	190200	190600	190200	113
343	20240424	131900	6341663000	190200	190200	190600	190200	65
344	20240424	131800	6329295600	190600	190200	190700	190200	82
345	20240424	131700	6313682400	190200	190500	190700	190200	46
346	20240424	131600	6304923400	190700	190400	190800	190200	42
347	20240424	131500	6296927300	190800	190600	190800	190400	56
348	20240424	131400	6286254200	190700	190600	190700	190300	143
349	20240424	131300	6258995200	190600	190400	190600	190300	84
350	20240424	131200	6243007000	190600	190700	190700	190300	51
351	20240424	131100	6233292800	190700	190700	190700	190600	83
352	20240424	131000	6217467600	190600	190300	190700	190300	59
353	20240424	130900	6206232800	190800	190700	190800	190300	67
354	20240424	130800	6193472100	190800	190400	190800	190400	112
355	20240424	130700	6172118400	190400	190700	190700	190400	69
356	20240424	130600	6158970600	190700	190500	190700	190400	70
357	20240424	130500	6145632300	190600	190500	190700	190400	123
358	20240424	130400	6122193600	190500	190700	190700	190500	62
359	20240424	130300	6110379200	190700	190500	190700	190500	63
360	20240424	130200	6098370600	190500	190600	190700	190500	53
361	20240424	130100	6088269600	190700	190700	190900	190600	14
362	20240424	130000	6085598500	190600	190900	190900	190600	54
363	20240424	125900	6075296700	190800	190900	191000	190800	58
364	20240424	125800	6064227200	191000	191000	191100	190800	66
365	20240424	125700	6051623700	191100	191100	191100	191000	31
366	20240424	125600	6045700100	191100	191100	191100	191000	15
367	20240424	125500	6042833900	191100	190900	191100	190900	105
368	20240424	125400	6022777600	191000	190900	191000	190900	100
369	20240424	125300	6003686400	190900	190500	190900	190500	164
370	20240424	125200	5972413200	190500	190300	190600	190200	126
371	20240424	125100	5948415100	190500	190400	190500	190200	58
372	20240424	125000	5937377900	190500	190600	190600	190400	73
373	20240424	124900	5923470800	190700	190700	190700	190500	45
374	20240424	124800	5914896200	190700	190800	190800	190500	77
375	20240424	124700	5900223100	190800	190900	190900	190700	73
376	20240424	124600	5886294900	190800	190900	191000	190800	97
377	20240424	124500	5867783000	190900	191000	191000	190900	42
378	20240424	124400	5859763100	190900	190900	191000	190900	69
379	20240424	124300	5846586900	191000	191000	191000	190900	99
380	20240424	124200	5827684700	191000	191100	191100	191000	29
381	20240424	124100	5822143100	191000	191000	191100	191000	20
382	20240424	124000	5818321500	191100	191100	191100	190900	99
383	20240424	123900	5799413200	191200	191200	191200	191100	13
384	20240424	123800	5796927700	191200	191100	191200	191100	33
385	20240424	123700	5790619900	191200	191200	191200	191200	26
386	20240424	123600	5785648700	191200	191300	191300	191200	24
387	20240424	123500	5781058400	191400	191200	191400	191200	86
388	20240424	123400	5764608500	191200	190900	191200	190900	254
389	20240424	123300	5716059900	191000	191000	191000	190900	49
390	20240424	123200	5706703700	190900	190900	191000	190900	20
391	20240424	123100	5702885100	190900	190900	190900	190800	72
392	20240424	123000	5689140400	190900	190900	190900	190800	110
393	20240424	122900	5668143600	190900	191000	191000	190900	32
394	20240424	122800	5662034300	191000	191100	191200	190900	57
395	20240424	122700	5651143400	191100	191200	191200	191100	37
396	20240424	122600	5644070100	191200	191200	191200	191200	5
397	20240424	122500	5643114100	191300	191200	191400	191000	76
398	20240424	122400	5628584300	191300	191200	191400	191200	6
399	20240424	122300	5627436800	191200	191200	191400	191200	262
400	20240424	122200	5577304800	191200	191000	191200	191000	52
401	20240424	122100	5567366500	191100	191200	191200	191000	48
402	20240424	122000	5558191700	191300	191300	191300	191300	77
403	20240424	121900	5543461600	191200	191300	191300	191000	18
404	20240424	121800	5540018700	191300	191000	191300	191000	508
405	20240424	121700	5442909800	191000	191000	191100	190900	110
406	20240424	121600	5421896100	191000	191100	191100	190900	65
407	20240424	121500	5409480500	191000	191100	191100	191000	31
408	20240424	121400	5403557500	191200	190900	191200	190900	307
409	20240424	121300	5344926400	190900	190800	190900	190700	26
410	20240424	121200	5339965600	190600	190800	190800	190600	27
411	20240424	121100	5334815300	190900	190700	190900	190700	169
412	20240424	121000	5302563900	190700	190700	190700	190400	202
413	20240424	120900	5264045700	190400	190500	190600	190400	190
414	20240424	120800	5227851500	190500	190400	190500	190400	13
415	20240424	120700	5225375200	190400	190500	190600	190400	42
416	20240424	120600	5217375500	190600	190700	190700	190500	26
417	20240424	120500	5212418500	190600	190600	190600	190400	81
418	20240424	120400	5196983800	190600	190700	190700	190400	131
419	20240424	120300	5172014000	190700	190800	190800	190700	54
420	20240424	120200	5161714200	190800	190800	190800	190700	16
421	20240424	120100	5158661500	190800	190800	190800	190700	39
422	20240424	120000	5151222000	190800	190800	190800	190700	27
423	20240424	115900	5146070800	190800	191000	191000	190700	75
424	20240424	115800	5131759500	191000	190800	191000	190800	160
425	20240424	115700	5101222600	190800	190700	190800	190700	33
426	20240424	115600	5094926400	190800	190800	190800	190700	34
427	20240424	115500	5088440900	190900	190900	190900	190800	61
428	20240424	115400	5076801400	190900	191000	191000	190900	35
429	20240424	115300	5070117900	191000	190700	191000	190700	115
430	20240424	115200	5048169200	190500	190500	190700	190500	197
431	20240424	115100	5010621900	190600	190300	190600	190300	272
432	20240424	115000	4958824700	190300	189600	190300	189600	656
433	20240424	114900	4834300400	189500	189600	189600	189400	63
434	20240424	114800	4822360600	189400	189600	189600	189400	69
435	20240424	114700	4809285000	189600	189600	189600	189500	43
436	20240424	114600	4801133400	189600	189600	189600	189500	64
437	20240424	114500	4789003300	189600	189600	189600	189500	41
438	20240424	114400	4781230500	189700	189700	189700	189600	104
439	20240424	114300	4761507900	189700	189600	189700	189600	31
440	20240424	114200	4755629000	189600	189600	189700	189600	135
441	20240424	114100	4730030700	189700	189700	189700	189600	82
442	20240424	114000	4714478800	189700	189700	189700	189600	45
443	20240424	113900	4705944100	189600	189700	189700	189600	148
444	20240424	113800	4677869800	189700	189700	189700	189600	47
445	20240424	113700	4668958200	189800	189800	189800	189600	44
446	20240424	113600	4660610100	189800	189800	189800	189700	26
447	20240424	113500	4655676300	189800	189700	189800	189600	57
448	20240424	113400	4644862200	189800	189800	189800	189700	62
449	20240424	113300	4633096400	189800	189800	189800	189700	59
450	20240424	113200	4621902600	189700	189800	189800	189700	119
451	20240424	113100	4599317800	189700	189800	189800	189700	65
452	20240424	113000	4586985800	189800	189700	189800	189700	78
453	20240424	112900	4572187200	189700	189800	189800	189700	103
454	20240424	112800	4552645700	189700	189800	189800	189700	74
455	20240424	112700	4538605200	189800	189800	189800	189700	49
456	20240424	112600	4529306700	189700	189700	189800	189700	62
457	20240424	112500	4517545100	189800	189800	189800	189700	66
458	20240424	112400	4505021300	189800	189900	189900	189700	133
459	20240424	112300	4479785100	189900	189800	189900	189800	54
460	20240424	112200	4469533600	189800	189900	190000	189800	47
461	20240424	112100	4460609000	189800	190000	190000	189800	183
462	20240424	112000	4425869500	190100	189900	190200	189800	94
463	20240424	111900	4408013100	189800	190000	190000	189800	64
464	20240424	111800	4395858500	190000	190000	190100	190000	56
465	20240424	111700	4385218200	190100	190100	190200	190100	61
466	20240424	111600	4373618600	190200	190200	190200	190100	11
467	20240424	111500	4371526700	190300	190300	190300	190300	31
468	20240424	111400	4365627400	190400	190300	190400	190100	102
469	20240424	111300	4346216500	190400	190400	190400	190300	13
470	20240424	111200	4343741900	190400	190200	190400	190200	201
471	20240424	111100	4305496000	190100	190300	190300	190100	38
472	20240424	111000	4298269000	190300	190300	190300	190200	25
473	20240424	110900	4293512600	190200	190000	190200	190000	37
474	20240424	110800	4286475400	190200	190600	190600	190200	43
475	20240424	110700	4278293100	190600	190600	190600	190200	48
476	20240424	110600	4269147000	190500	190100	190500	189800	356
477	20240424	110500	4201417600	190100	190300	190400	190100	44
478	20240424	110400	4193047000	190400	190400	190400	190300	37
479	20240424	110300	4186003000	190400	190500	190500	190000	46
480	20240424	110200	4177249200	190500	190500	190500	190400	24
481	20240424	110100	4172677500	190500	190700	190700	190500	46
482	20240424	110000	4163910300	190800	190700	190800	190700	27
483	20240424	105900	4158758800	190800	190800	190800	190600	47
484	20240424	105800	4149796000	190800	190700	190800	190700	154
485	20240424	105700	4120414800	190800	190700	190800	190600	65
486	20240424	105600	4108016900	190700	190700	190800	190700	26
487	20240424	105500	4103058500	190700	190700	190700	190700	13
488	20240424	105400	4100579400	190800	190400	190800	190400	243
489	20240424	105300	4054279500	190400	190200	190400	190200	87
490	20240424	105200	4037730600	190100	190100	190200	190100	71
491	20240424	105100	4024228400	190100	190100	190500	190100	154
492	20240424	105000	3994939700	190100	189800	190100	189800	282
493	20240424	104900	3941372200	189800	189800	189900	189800	66
494	20240424	104800	3928843000	189800	189900	189900	189800	72
495	20240424	104700	3915175200	189900	189900	189900	189800	29
496	20240424	104600	3909669100	189900	190000	190000	189800	19
497	20240424	104500	3906060500	190000	189900	190000	189800	202
498	20240424	104400	3867703400	189800	189600	189800	189600	160
499	20240424	104300	3837350600	189600	189300	189600	189200	305
500	20240424	104200	3779559000	189400	189400	189500	189200	120
501	20240424	104100	3756834600	189500	189600	189600	189400	297
502	20240424	104000	3700548800	189600	189700	189800	189600	83
503	20240424	103900	3684806200	189800	189700	189800	189700	62
504	20240424	103800	3673041700	189700	189800	189800	189700	34
505	20240424	103700	3666591300	189800	189700	189800	189700	76
506	20240424	103600	3652169600	189800	189800	189800	189600	28
507	20240424	103500	3646856600	189800	190000	190000	189800	349
508	20240424	103400	3580589300	189900	190100	190100	189900	128
509	20240424	103300	3556267000	190100	190200	190200	190100	13
510	20240424	103200	3553795000	190200	190100	190200	190000	365
511	20240424	103100	3484387100	190100	190400	190400	190100	46
512	20240424	103000	3475638400	190400	190400	190500	190000	151
513	20240424	102900	3446925200	190500	190500	190500	190300	37
514	20240424	102800	3439879300	190300	190400	190500	190300	15
515	20240424	102700	3437022500	190400	190500	190600	190400	247
516	20240424	102600	3389963100	190300	190700	190800	190300	152
517	20240424	102500	3361004400	190800	190700	190800	190600	239
518	20240424	102400	3315427400	190900	190900	191000	190600	216
519	20240424	102300	3274226400	191000	190900	191000	190900	17
520	20240424	102200	3270980900	191000	191000	191000	191000	26
521	20240424	102100	3266014900	191000	190900	191000	190800	34
522	20240424	102000	3259525700	190900	191000	191000	190800	150
523	20240424	101900	3230880500	191000	190900	191000	190900	47
524	20240424	101800	3221906200	190800	191100	191200	190800	152
525	20240424	101700	3192886600	191100	191100	191100	191100	29
526	20240424	101600	3187344700	191100	191200	191200	191000	209
527	20240424	101500	3147414100	191100	191200	191200	191100	52
528	20240424	101400	3137474200	191200	191300	191300	191200	43
529	20240424	101300	3129250700	191300	191300	191300	191300	11
530	20240424	101200	3127146400	191300	191200	191300	191200	164
531	20240424	101100	3095777900	191300	191500	191500	191200	83
532	20240424	101000	3079896600	191500	191500	191700	191400	111
533	20240424	100900	3058631400	191600	191400	191600	191400	290
534	20240424	100800	3003092900	191400	191400	191500	191400	34
535	20240424	100700	2996584300	191500	191200	191500	191200	192
536	20240424	100600	2959865800	191200	191200	191200	191100	10
537	20240424	100500	2957954000	191200	191400	191400	191100	45
538	20240424	100400	2949351100	191500	191000	191500	191000	240
539	20240424	100300	2903458500	191100	190800	191100	190800	90
540	20240424	100200	2886281500	190800	190800	191200	190500	186
541	20240424	100100	2850800900	190700	191200	191200	190700	185
542	20240424	100000	2815486400	191200	191200	191200	191000	41
543	20240424	095900	2807647500	191200	190500	191300	190500	410
544	20240424	095800	2729330700	190500	190500	190500	190400	157
545	20240424	095700	2699424900	190500	190500	190500	190400	41
546	20240424	095600	2691616400	190500	190600	190600	190400	74
547	20240424	095500	2677515200	190700	191100	191100	190700	149
548	20240424	095400	2649065500	191100	191100	191100	191000	48
549	20240424	095300	2639894900	191100	191100	191100	191000	63
550	20240424	095200	2627858900	191100	191100	191100	191100	162
551	20240424	095100	2596900700	191000	191000	191100	191000	129
552	20240424	095000	2572259300	191100	190900	191100	190900	118
553	20240424	094900	2549710800	191000	191100	191100	190900	67
554	20240424	094800	2536917100	191100	190500	191100	190500	295
555	20240424	094700	2480632800	190700	190200	190700	190100	279
556	20240424	094600	2427524300	190200	190200	190200	190200	61
557	20240424	094500	2415922100	190200	190000	190200	189900	199
558	20240424	094400	2378100100	190000	189900	190000	189700	242
559	20240424	094300	2332147400	190000	190000	190100	190000	32
560	20240424	094200	2326066800	190100	190300	190300	190000	233
561	20240424	094100	2281772500	190300	190400	190400	190300	53
562	20240424	094000	2271682600	190400	190500	190500	190300	128
563	20240424	093900	2247316500	190500	190200	190500	190200	243
564	20240424	093800	2201070800	190300	190700	190700	190100	308
565	20240424	093700	2142492000	190300	190900	190900	190300	312
566	20240424	093600	2083035100	190900	190800	190900	190800	44
567	20240424	093500	2074637700	190800	191100	191100	190800	615
568	20240424	093400	1957243300	191300	191100	191300	191100	156
569	20240424	093300	1927425000	191100	191100	191200	190900	144
570	20240424	093200	1899920500	191300	191300	191300	191300	4
571	20240424	093100	1899155300	191500	191200	191500	190900	185
572	20240424	093000	1863785800	191100	191100	191200	191100	86
573	20240424	092900	1847348100	191200	190200	191300	190200	609
574	20240424	092800	1731213700	190300	190200	190400	190200	124
575	20240424	092700	1707626300	190300	190300	190400	190300	167
576	20240424	092600	1675844600	190400	190600	190600	190300	222
577	20240424	092500	1633566800	190700	191000	191100	190700	233
578	20240424	092400	1589093700	191000	191600	191600	191000	185
579	20240424	092300	1553715200	191600	192000	192100	191600	192
580	20240424	092200	1516877300	192100	192000	192100	192000	129
581	20240424	092100	1492098800	192000	191800	192100	191600	152
582	20240424	092000	1462935400	191800	191800	191800	191200	356
583	20240424	091900	1394733100	191700	192200	192300	191700	512
584	20240424	091800	1296348000	192300	192000	192300	192000	276
585	20240424	091700	1243319100	191700	191600	192400	191600	179
586	20240424	091600	1208978000	192300	192600	192600	191600	375
587	20240424	091500	1136923000	192700	193200	193200	192700	26
588	20240424	091400	1131906700	193200	193300	193300	193100	61
589	20240424	091300	1120121100	193400	193400	193500	193300	52
590	20240424	091200	1110066100	193500	193500	193500	193100	419
591	20240424	091100	1028990100	193400	192900	193400	192500	1760
592	20240424	091000	689175100	193000	193300	193300	193000	289
593	20240424	090900	633331600	193000	192300	193300	192300	135
594	20240424	090800	607270600	192200	193100	193300	192200	281
595	20240424	090700	552995000	193200	192700	193200	192700	420
596	20240424	090600	471970800	192700	192300	192900	192300	247
597	20240424	090500	424398100	192300	191300	192500	191300	611
598	20240424	090400	307076700	191300	190900	191300	190900	385
599	20240424	090300	233516400	190500	190000	190700	190000	639
600	20240424	090200	111780800	190200	190300	190500	190200	118
601	20240424	090100	89327200	190200	189600	190300	189600	111
602	20240424	090000	68231500	189500	190700	191000	189500	358