KissMeData/018670/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	190400	1155631000	158900	158900	158900	158900	86
3	20240424	190300	1155631000	158900	158900	158900	158900	0
4	20240424	190200	1155631000	158900	158900	158900	158900	0
5	20240424	190100	1155631000	158900	158900	158900	158900	0
6	20240424	190000	1155631000	158900	158900	158900	158900	0
7	20240424	185900	1155631000	158900	158900	158900	158900	0
8	20240424	185800	1155631000	158900	158900	158900	158900	0
9	20240424	185700	1155631000	158900	158900	158900	158900	0
10	20240424	185600	1155631000	158900	158900	158900	158900	0
11	20240424	185500	1155631000	158900	158900	158900	158900	0
12	20240424	185400	1155631000	158900	158900	158900	158900	0
13	20240424	185300	1155631000	158900	158900	158900	158900	0
14	20240424	185200	1155631000	158900	158900	158900	158900	0
15	20240424	185100	1155631000	158900	158900	158900	158900	0
16	20240424	185000	1155631000	158900	158900	158900	158900	0
17	20240424	184900	1155631000	158900	158900	158900	158900	0
18	20240424	184800	1155631000	158900	158900	158900	158900	0
19	20240424	184700	1155631000	158900	158900	158900	158900	0
20	20240424	184600	1155631000	158900	158900	158900	158900	0
21	20240424	184500	1155631000	158900	158900	158900	158900	0
22	20240424	184400	1155631000	158900	158900	158900	158900	0
23	20240424	184300	1155631000	158900	158900	158900	158900	0
24	20240424	184200	1155631000	158900	158900	158900	158900	0
25	20240424	184100	1155631000	158900	158900	158900	158900	0
26	20240424	184000	1155631000	158900	158900	158900	158900	0
27	20240424	183900	1155631000	158900	158900	158900	158900	0
28	20240424	183800	1155631000	158900	158900	158900	158900	0
29	20240424	183700	1155631000	158900	158900	158900	158900	0
30	20240424	183600	1155631000	158900	158900	158900	158900	0
31	20240424	183500	1155631000	158900	158900	158900	158900	0
32	20240424	183400	1155631000	158900	158900	158900	158900	86
33	20240424	183300	1155631000	158900	158900	158900	158900	0
34	20240424	183200	1155631000	158900	158900	158900	158900	0
35	20240424	183100	1155631000	158900	158900	158900	158900	0
36	20240424	183000	1155631000	158900	158900	158900	158900	0
37	20240424	182900	1155631000	158900	158900	158900	158900	0
38	20240424	182800	1155631000	158900	158900	158900	158900	0
39	20240424	182700	1155631000	158900	158900	158900	158900	0
40	20240424	182600	1155631000	158900	158900	158900	158900	0
41	20240424	182500	1155631000	158900	158900	158900	158900	0
42	20240424	182400	1155631000	158900	158900	158900	158900	0
43	20240424	182300	1155631000	158900	158900	158900	158900	0
44	20240424	182200	1155631000	158900	158900	158900	158900	0
45	20240424	182100	1155631000	158900	158900	158900	158900	0
46	20240424	182000	1155631000	158900	158900	158900	158900	0
47	20240424	181900	1155631000	158900	158900	158900	158900	0
48	20240424	181800	1155631000	158900	158900	158900	158900	0
49	20240424	181700	1155631000	158900	158900	158900	158900	0
50	20240424	181600	1155631000	158900	158900	158900	158900	0
51	20240424	181500	1155631000	158900	158900	158900	158900	0
52	20240424	181400	1155631000	158900	158900	158900	158900	0
53	20240424	181300	1155631000	158900	158900	158900	158900	0
54	20240424	181200	1155631000	158900	158900	158900	158900	0
55	20240424	181100	1155631000	158900	158900	158900	158900	0
56	20240424	181000	1155631000	158900	158900	158900	158900	0
57	20240424	180900	1155631000	158900	158900	158900	158900	0
58	20240424	180800	1155631000	158900	158900	158900	158900	0
59	20240424	180700	1155631000	158900	158900	158900	158900	0
60	20240424	180600	1155631000	158900	158900	158900	158900	0
61	20240424	180500	1155631000	158900	158900	158900	158900	0
62	20240424	180400	1155631000	158900	158900	158900	158900	86
63	20240424	180300	1155631000	158900	158900	158900	158900	0
64	20240424	180200	1155631000	158900	158900	158900	158900	0
65	20240424	180100	1155631000	158900	158900	158900	158900	0
66	20240424	180000	1155631000	158900	158900	158900	158900	0
67	20240424	175900	1155631000	158900	158900	158900	158900	0
68	20240424	175800	1155631000	158900	158900	158900	158900	0
69	20240424	175700	1155631000	158900	158900	158900	158900	0
70	20240424	175600	1155631000	158900	158900	158900	158900	0
71	20240424	175500	1155631000	158900	158900	158900	158900	0
72	20240424	175400	1155631000	158900	158900	158900	158900	0
73	20240424	175300	1155631000	158900	158900	158900	158900	0
74	20240424	175200	1155631000	158900	158900	158900	158900	0
75	20240424	175100	1155631000	158900	158900	158900	158900	0
76	20240424	175000	1155631000	158900	158900	158900	158900	0
77	20240424	174900	1155631000	158900	158900	158900	158900	0
78	20240424	174800	1155631000	158900	158900	158900	158900	0
79	20240424	174700	1155631000	158900	158900	158900	158900	0
80	20240424	174600	1155631000	158900	158900	158900	158900	0
81	20240424	174500	1155631000	158900	158900	158900	158900	0
82	20240424	174400	1155631000	158900	158900	158900	158900	0
83	20240424	174300	1155631000	158900	158900	158900	158900	0
84	20240424	174200	1155631000	158900	158900	158900	158900	0
85	20240424	174100	1155631000	158900	158900	158900	158900	0
86	20240424	174000	1155631000	158900	158900	158900	158900	0
87	20240424	173900	1155631000	158900	158900	158900	158900	0
88	20240424	173800	1155631000	158900	158900	158900	158900	0
89	20240424	173700	1155631000	158900	158900	158900	158900	0
90	20240424	173600	1155631000	158900	158900	158900	158900	0
91	20240424	173500	1155631000	158900	158900	158900	158900	0
92	20240424	173400	1155631000	158900	158900	158900	158900	86
93	20240424	173300	1155631000	158900	158900	158900	158900	0
94	20240424	173200	1155631000	158900	158900	158900	158900	0
95	20240424	173100	1155631000	158900	158900	158900	158900	0
96	20240424	173000	1155631000	158900	158900	158900	158900	0
97	20240424	172900	1155631000	158900	158900	158900	158900	0
98	20240424	172800	1155631000	158900	158900	158900	158900	0
99	20240424	172700	1155631000	158900	158900	158900	158900	0
100	20240424	172600	1155631000	158900	158900	158900	158900	0
101	20240424	172500	1155631000	158900	158900	158900	158900	0
102	20240424	172400	1155631000	158900	158900	158900	158900	0
103	20240424	172300	1155631000	158900	158900	158900	158900	0
104	20240424	172200	1155631000	158900	158900	158900	158900	0
105	20240424	172100	1155631000	158900	158900	158900	158900	0
106	20240424	172000	1155631000	158900	158900	158900	158900	0
107	20240424	171900	1155631000	158900	158900	158900	158900	0
108	20240424	171800	1155631000	158900	158900	158900	158900	0
109	20240424	171700	1155631000	158900	158900	158900	158900	0
110	20240424	171600	1155631000	158900	158900	158900	158900	0
111	20240424	171500	1155631000	158900	158900	158900	158900	0
112	20240424	171400	1155631000	158900	158900	158900	158900	0
113	20240424	171300	1155631000	158900	158900	158900	158900	0
114	20240424	171200	1155631000	158900	158900	158900	158900	0
115	20240424	171100	1155631000	158900	158900	158900	158900	0
116	20240424	171000	1155631000	158900	158900	158900	158900	0
117	20240424	170900	1155631000	158900	158900	158900	158900	0
118	20240424	170800	1155631000	158900	158900	158900	158900	0
119	20240424	170700	1155631000	158900	158900	158900	158900	0
120	20240424	170600	1155631000	158900	158900	158900	158900	0
121	20240424	170500	1155631000	158900	158900	158900	158900	0
122	20240424	170400	1155631000	158900	158900	158900	158900	86
123	20240424	170300	1155631000	158900	158900	158900	158900	0
124	20240424	170200	1155631000	158900	158900	158900	158900	0
125	20240424	170100	1155631000	158900	158900	158900	158900	0
126	20240424	170000	1155631000	158900	158900	158900	158900	0
127	20240424	165900	1155631000	158900	158900	158900	158900	0
128	20240424	165800	1155631000	158900	158900	158900	158900	0
129	20240424	165700	1155631000	158900	158900	158900	158900	0
130	20240424	165600	1155631000	158900	158900	158900	158900	0
131	20240424	165500	1155631000	158900	158900	158900	158900	0
132	20240424	165400	1155631000	158900	158900	158900	158900	0
133	20240424	165300	1155631000	158900	158900	158900	158900	0
134	20240424	165200	1155631000	158900	158900	158900	158900	0
135	20240424	165100	1155631000	158900	158900	158900	158900	0
136	20240424	165000	1155631000	158900	158900	158900	158900	0
137	20240424	164900	1155631000	158900	158900	158900	158900	0
138	20240424	164800	1155631000	158900	158900	158900	158900	0
139	20240424	164700	1155631000	158900	158900	158900	158900	0
140	20240424	164600	1155631000	158900	158900	158900	158900	0
141	20240424	164500	1155631000	158900	158900	158900	158900	0
142	20240424	164400	1155631000	158900	158900	158900	158900	0
143	20240424	164300	1155631000	158900	158900	158900	158900	0
144	20240424	164200	1155631000	158900	158900	158900	158900	0
145	20240424	164100	1155631000	158900	158900	158900	158900	0
146	20240424	164000	1155631000	158900	158900	158900	158900	0
147	20240424	163900	1155631000	158900	158900	158900	158900	0
148	20240424	163800	1155631000	158900	158900	158900	158900	0
149	20240424	163700	1155631000	158900	158900	158900	158900	0
150	20240424	163600	1155631000	158900	158900	158900	158900	0
151	20240424	163500	1155631000	158900	158900	158900	158900	0
152	20240424	163400	1155631000	158900	158900	158900	158900	86
153	20240424	163300	1155631000	158900	158900	158900	158900	0
154	20240424	163200	1155631000	158900	158900	158900	158900	0
155	20240424	163100	1155631000	158900	158900	158900	158900	0
156	20240424	163000	1155631000	158900	158900	158900	158900	0
157	20240424	162900	1155631000	158900	158900	158900	158900	0
158	20240424	162800	1155631000	158900	158900	158900	158900	0
159	20240424	162700	1155631000	158900	158900	158900	158900	0
160	20240424	162600	1155631000	158900	158900	158900	158900	0
161	20240424	162500	1155631000	158900	158900	158900	158900	0
162	20240424	162400	1155631000	158900	158900	158900	158900	0
163	20240424	162300	1155631000	158900	158900	158900	158900	0
164	20240424	162200	1155631000	158900	158900	158900	158900	0
165	20240424	162100	1155631000	158900	158900	158900	158900	0
166	20240424	162000	1155631000	158900	158900	158900	158900	0
167	20240424	161900	1155631000	158900	158900	158900	158900	0
168	20240424	161800	1155631000	158900	158900	158900	158900	0
169	20240424	161700	1155631000	158900	158900	158900	158900	0
170	20240424	161600	1155631000	158900	158900	158900	158900	0
171	20240424	161500	1155631000	158900	158900	158900	158900	0
172	20240424	161400	1155631000	158900	158900	158900	158900	0
173	20240424	161300	1155631000	158900	158900	158900	158900	0
174	20240424	161200	1155631000	158900	158900	158900	158900	0
175	20240424	161100	1155631000	158900	158900	158900	158900	0
176	20240424	161000	1155631000	158900	158900	158900	158900	0
177	20240424	160900	1155631000	158900	158900	158900	158900	0
178	20240424	160800	1155631000	158900	158900	158900	158900	0
179	20240424	160700	1155631000	158900	158900	158900	158900	0
180	20240424	160600	1155631000	158900	158900	158900	158900	0
181	20240424	160500	1155631000	158900	158900	158900	158900	0
182	20240424	160400	1155631000	158900	158900	158900	158900	86
183	20240424	160300	1155631000	158900	158900	158900	158900	0
184	20240424	160200	1155631000	158900	158900	158900	158900	0
185	20240424	160100	1155631000	158900	158900	158900	158900	0
186	20240424	160000	1155631000	158900	158900	158900	158900	0
187	20240424	155900	1155631000	158900	158900	158900	158900	0
188	20240424	155800	1155631000	158900	158900	158900	158900	0
189	20240424	155700	1155631000	158900	158900	158900	158900	0
190	20240424	155600	1155631000	158900	158900	158900	158900	0
191	20240424	155500	1155631000	158900	158900	158900	158900	0
192	20240424	155400	1155631000	158900	158900	158900	158900	0
193	20240424	155300	1155631000	158900	158900	158900	158900	0
194	20240424	155200	1155631000	158900	158900	158900	158900	0
195	20240424	155100	1155631000	158900	158900	158900	158900	0
196	20240424	155000	1155631000	158900	158900	158900	158900	0
197	20240424	154900	1155631000	158900	158900	158900	158900	0
198	20240424	154800	1155631000	158900	158900	158900	158900	0
199	20240424	154700	1155631000	158900	158900	158900	158900	0
200	20240424	154600	1155631000	158900	158900	158900	158900	0
201	20240424	154500	1155631000	158900	158900	158900	158900	0
202	20240424	154400	1155631000	158900	158900	158900	158900	0
203	20240424	154300	1155631000	158900	158900	158900	158900	0
204	20240424	154200	1155631000	158900	158900	158900	158900	0
205	20240424	154100	1155631000	158900	158900	158900	158900	0
206	20240424	154000	1155631000	158900	158900	158900	158900	0
207	20240424	153900	1155631000	158900	158900	158900	158900	0
208	20240424	153800	1155631000	158900	158900	158900	158900	0
209	20240424	153700	1155631000	158900	158900	158900	158900	0
210	20240424	153600	1155631000	158900	158900	158900	158900	0
211	20240424	153500	1155631000	158900	158900	158900	158900	0
212	20240424	153400	1155631000	158900	158900	158900	158900	86
213	20240424	153300	1155631000	158900	158900	158900	158900	0
214	20240424	153200	1155631000	158900	158900	158900	158900	0
215	20240424	153100	1155631000	158900	158900	158900	158900	0
216	20240424	153000	1155631000	158900	158900	158900	158900	86
217	20240424	152900	1141965600	159400	159400	159400	159400	0
218	20240424	152800	1141965600	159400	159400	159400	159400	0
219	20240424	152700	1141965600	159400	159400	159400	159400	0
220	20240424	152600	1141965600	159400	159400	159400	159400	0
221	20240424	152500	1141965600	159400	159400	159400	159400	0
222	20240424	152400	1141965600	159400	159400	159400	159400	0
223	20240424	152300	1141965600	159400	159400	159400	159400	0
224	20240424	152200	1141965600	159400	159400	159400	159400	0
225	20240424	152100	1141965600	159400	159400	159400	159400	0
226	20240424	152000	1141965600	159400	159400	159400	159400	0
227	20240424	151900	1141965600	159400	159300	159400	158700	14
228	20240424	151800	1139740600	159500	159000	159500	158800	216
229	20240424	151700	1105326600	158900	158900	158900	158700	14
230	20240424	151600	1103102800	158700	158700	158700	158700	9
231	20240424	151500	1101674500	158900	158800	159000	158800	11
232	20240424	151400	1099927400	158800	158800	159000	158800	17
233	20240424	151300	1097226000	159000	158800	159000	158800	3
234	20240424	151200	1096749200	159000	158800	159000	158800	5
235	20240424	151100	1095955000	159000	158800	159000	158800	2
236	20240424	151000	1095637200	159000	158800	159000	158800	7
237	20240424	150900	1094525000	158800	159000	159000	158800	17
238	20240424	150800	1091823000	159000	158800	159000	158800	2
239	20240424	150700	1091505200	159000	158800	159000	158800	3
240	20240424	150600	1091028400	159000	158900	159000	158900	21
241	20240424	150500	1087691400	159000	159000	159000	158900	22
242	20240424	150400	1084194300	159000	158900	159000	158900	3
243	20240424	150300	1083717500	159100	159000	159100	158900	9
244	20240424	150200	1082286300	159100	159100	159100	159000	6
245	20240424	150100	1081331800	159100	159000	159100	158900	12
246	20240424	150000	1079423800	158900	158900	159400	158900	9
247	20240424	145900	1077992700	159400	159000	159400	159000	6
248	20240424	145800	1077037900	159700	159000	159700	158900	7
249	20240424	145700	1075924400	159000	159100	159700	159000	37
250	20240424	145600	1070033500	159000	158900	159000	158900	4
251	20240424	145500	1069397600	159200	159100	159200	159100	12
252	20240424	145400	1067487500	159200	159200	159200	159100	55
253	20240424	145300	1058732200	159300	159300	159300	159100	28
254	20240424	145200	1054273100	159300	159300	159300	159100	14
255	20240424	145100	1052043700	159100	159000	159100	158900	30
256	20240424	145000	1047273900	158900	158900	158900	158700	65
257	20240424	144900	1036950900	159000	159000	159000	158800	20
258	20240424	144800	1033771200	159000	159000	159000	158900	18
259	20240424	144700	1030909400	159000	158900	159000	158800	16
260	20240424	144600	1028366900	159000	159000	159300	158700	17
261	20240424	144500	1025663500	159100	159500	159500	159000	26
262	20240424	144400	1021525200	159500	158800	159500	158700	226
263	20240424	144300	985543400	158800	158700	159000	158700	16
264	20240424	144200	983002700	159000	158800	159000	158800	9
265	20240424	144100	981573100	158800	159000	159000	158800	3
266	20240424	144000	981096300	159000	158800	159000	158800	6
267	20240424	143900	980142900	158900	158800	158900	158700	28
268	20240424	143800	975694700	158900	158900	158900	158700	33
269	20240424	143700	970452200	158900	159000	159100	158900	11
270	20240424	143600	968703200	159000	159000	159000	158800	55
271	20240424	143500	959958800	159000	158700	159000	158700	69
272	20240424	143400	948992000	158700	158700	158800	158600	50
273	20240424	143300	941056100	158600	158700	158700	158600	4
274	20240424	143200	940421500	158700	158800	158800	158600	12
275	20240424	143100	938517300	158800	158800	158800	158600	3
276	20240424	143000	938041100	158800	158700	158800	158700	11
277	20240424	142900	936294900	158700	158700	158800	158700	35
278	20240424	142800	930740300	158600	158800	158800	158600	4
279	20240424	142700	930105500	158800	158800	158800	158600	15
280	20240424	142600	927723900	158800	158700	158800	158600	12
281	20240424	142500	925819400	158700	158800	158800	158600	10
282	20240424	142400	924232300	158800	158800	158800	158600	5
283	20240424	142300	923438500	158600	158800	158800	158600	4
284	20240424	142200	922803700	158800	158700	158800	158600	13
285	20240424	142100	920740800	158700	158700	158700	158600	11
286	20240424	142000	918995200	158600	158700	158700	158600	7
287	20240424	141900	917884500	158600	158600	158600	158600	1
288	20240424	141800	917725900	158700	158700	158700	158600	15
289	20240424	141700	915345700	158500	158600	158700	158500	14
290	20240424	141600	913125500	158600	158700	158700	158500	3
291	20240424	141500	912649700	158500	158700	158700	158500	5
292	20240424	141400	911856600	158700	158400	158700	158400	3
293	20240424	141300	911380800	158700	158500	158700	158400	21
294	20240424	141200	908051000	158500	158600	158600	158500	12
295	20240424	141100	906148800	158500	158500	158500	158400	47
296	20240424	141000	898699400	158500	158400	158500	158400	3
297	20240424	140900	898224000	158400	158500	158500	158400	6
298	20240424	140800	897273500	158400	158400	158400	158400	11
299	20240424	140700	895531100	158400	158500	158500	158300	5
300	20240424	140600	894739300	158200	158200	158200	158200	6
301	20240424	140500	893790100	158200	158400	158400	158200	26
302	20240424	140400	889671900	158400	158400	158400	158200	3
303	20240424	140300	889196900	158300	158400	158400	158200	12
304	20240424	140200	887297400	158200	158200	158200	158200	2
305	20240424	140100	886981000	158200	158200	158300	158200	18
306	20240424	140000	884132800	158100	158200	158200	158100	27
307	20240424	135900	879861900	158200	158100	158200	158100	2
308	20240424	135800	879545600	158100	158200	158200	158100	4
309	20240424	135700	878913000	158100	158200	158200	158100	15
310	20240424	135600	876540300	158100	158100	158200	158100	25
311	20240424	135500	872586500	158100	158100	158100	158100	33
312	20240424	135400	867369200	158100	158100	158100	158100	1
313	20240424	135300	867211100	158100	158300	158300	158100	24
314	20240424	135200	863414400	158200	158300	158300	158200	82
315	20240424	135100	850441400	158300	158300	158400	158300	6
316	20240424	135000	849491500	158200	158200	158200	158200	7
317	20240424	134900	848384100	158200	158300	158300	158200	33
318	20240424	134800	843160300	158200	158200	158200	158200	2
319	20240424	134700	842843900	158200	158200	158200	158200	1
320	20240424	134600	842685700	158200	158200	158200	158200	3
321	20240424	134500	842211100	158300	158300	158300	158200	6
322	20240424	134400	841261400	158200	158300	158300	158200	6
323	20240424	134300	840312100	158200	158200	158200	158200	15
324	20240424	134200	837939100	158200	158200	158300	158200	21
325	20240424	134100	834616000	158200	158300	158300	158200	47
326	20240424	134000	827176100	158300	158300	158300	158300	1
327	20240424	133900	827017800	158300	158300	158300	158300	8
328	20240424	133800	825751400	158300	158300	158500	158300	9
329	20240424	133700	824326000	158400	158500	158500	158400	30
330	20240424	133600	819573900	158400	158500	158500	158400	3
331	20240424	133500	819098600	158500	158500	158500	158500	7
332	20240424	133400	817989100	158500	158500	158500	158500	0
333	20240424	133300	817989100	158500	158500	158500	158500	0
334	20240424	133200	817989100	158500	158500	158500	158500	1
335	20240424	133100	817830600	158500	158400	158500	158400	26
336	20240424	133000	813711400	158500	158500	158500	158500	0
337	20240424	132900	813711400	158500	158600	158600	158500	14
338	20240424	132800	811491400	158500	158500	158500	158500	12
339	20240424	132700	809589400	158500	158500	158500	158500	8
340	20240424	132600	808321400	158600	158600	158600	158600	0
341	20240424	132500	808321400	158600	158600	158600	158600	1
342	20240424	132400	808162800	158500	158500	158500	158500	8
343	20240424	132300	806894800	158500	158500	158500	158500	0
344	20240424	132200	806894800	158500	158500	158500	158500	4
345	20240424	132100	806260800	158500	158500	158500	158500	0
346	20240424	132000	806260800	158500	158500	158500	158500	33
347	20240424	131900	801030300	158600	158600	158600	158600	0
348	20240424	131800	801030300	158600	158600	158600	158600	1
349	20240424	131700	800871700	158500	158500	158500	158500	4
350	20240424	131600	800237700	158500	158500	158500	158500	44
351	20240424	131500	793263700	158600	158700	158700	158600	3
352	20240424	131400	792787800	158600	158600	158600	158600	0
353	20240424	131300	792787800	158600	158600	158600	158600	8
354	20240424	131200	791519000	158600	158600	158600	158600	0
355	20240424	131100	791519000	158600	158500	158600	158500	11
356	20240424	131000	789775200	158600	158600	158600	158600	1
357	20240424	130900	789616600	158400	158500	158500	158400	49
358	20240424	130800	781853700	158500	158500	158500	158500	0
359	20240424	130700	781853700	158500	158600	158600	158500	11
360	20240424	130600	780109300	158500	158600	158600	158500	13
361	20240424	130500	778048400	158600	158600	158600	158600	1
362	20240424	130400	777889800	158600	158700	158700	158600	24
363	20240424	130300	774083300	158700	158700	158700	158700	1
364	20240424	130200	773924600	158700	158700	158700	158700	16
365	20240424	130100	771385400	158700	158700	158700	158700	1
366	20240424	130000	771226700	158700	158800	158800	158700	23
367	20240424	125900	767576500	158700	158700	158700	158700	9
368	20240424	125800	766148200	158800	158700	158800	158700	10
369	20240424	125700	764561100	158700	158700	158700	158700	12
370	20240424	125600	762656700	158800	158800	158800	158800	1
371	20240424	125500	762497900	158800	158800	158800	158700	36
372	20240424	125400	756782200	158900	158900	158900	158900	1
373	20240424	125300	756623300	158900	158900	158900	158900	9
374	20240424	125200	755193200	158900	158900	158900	158900	1
375	20240424	125100	755034300	158900	158900	158900	158900	15
376	20240424	125000	752650800	158800	158800	158800	158800	0
377	20240424	124900	752650800	158800	159000	159000	158800	30
378	20240424	124800	747883700	158900	158900	158900	158900	0
379	20240424	124700	747883700	158900	158900	158900	158900	2
380	20240424	124600	747565900	158900	159000	159000	158900	14
381	20240424	124500	745340400	159000	159000	159000	159000	3
382	20240424	124400	744863400	159000	159000	159000	159000	17
383	20240424	124300	742160400	159000	159000	159000	159000	2
384	20240424	124200	741842400	158900	158900	158900	158900	13
385	20240424	124100	739776700	158900	158900	158900	158900	4
386	20240424	124000	739141100	158900	158900	158900	158900	10
387	20240424	123900	737552100	158900	158900	158900	158900	0
388	20240424	123800	737552100	158900	158900	158900	158900	12
389	20240424	123700	735645300	158900	158800	158900	158800	23
390	20240424	123600	731990900	158900	158900	158900	158900	1
391	20240424	123500	731832000	158900	158900	158900	158900	9
392	20240424	123400	730401900	158900	158900	158900	158900	5
393	20240424	123300	729607400	158900	158900	158900	158900	37
394	20240424	123200	723728100	158900	158900	158900	158900	1
395	20240424	123100	723569200	158800	158800	158800	158800	10
396	20240424	123000	721981200	158800	158800	158800	158800	8
397	20240424	122900	720710800	158800	158800	158800	158800	0
398	20240424	122800	720710800	158800	158800	158800	158800	14
399	20240424	122700	718487600	158800	158800	158800	158800	2
400	20240424	122600	718170000	158800	158800	158800	158800	3
401	20240424	122500	717693600	158900	158900	158900	158900	1
402	20240424	122400	717534700	158900	158800	158900	158800	11
403	20240424	122300	715787000	158900	158900	158900	158900	8
404	20240424	122200	714515800	158800	158800	158800	158800	8
405	20240424	122100	713245400	158800	158800	158800	158800	4
406	20240424	122000	712610200	158800	158800	158800	158800	8
407	20240424	121900	711339800	158800	158700	158800	158700	51
408	20240424	121800	703241300	158800	158700	158800	158700	4
409	20240424	121700	702606400	158800	158900	158900	158800	18
410	20240424	121600	699747100	158800	158800	158800	158800	2
411	20240424	121500	699429500	158900	158900	158900	158900	18
412	20240424	121400	696569300	158800	158800	158800	158800	5
413	20240424	121300	695775300	158900	158900	158900	158900	11
414	20240424	121200	694027400	158800	158900	159000	158800	7
415	20240424	121100	692915100	158900	159000	159000	158900	2
416	20240424	121000	692597200	159000	158900	159000	158900	30
417	20240424	120900	687829400	158900	158900	158900	158900	8
418	20240424	120800	686558200	158900	159000	159000	158900	10
419	20240424	120700	684968600	158900	158900	158900	158900	11
420	20240424	120600	683220700	158900	158800	158900	158800	12
421	20240424	120500	681314000	158900	158900	158900	158900	11
422	20240424	120400	679566100	158900	158900	158900	158900	9
423	20240424	120300	678136000	158800	158800	158800	158800	2
424	20240424	120200	677818400	158800	158800	158800	158800	0
425	20240424	120100	677818400	158800	158700	158800	158700	4
426	20240424	120000	677183300	158800	158800	158800	158800	11
427	20240424	115900	675436500	158700	158700	158700	158700	16
428	20240424	115800	672897300	158700	158700	158700	158700	10
429	20240424	115700	671310300	158500	158600	158600	158500	4
430	20240424	115600	670676200	158600	158600	158600	158200	112
431	20240424	115500	652941600	158700	159100	159200	158700	409
432	20240424	115400	587909000	159200	159200	159200	159200	7
433	20240424	115300	586794600	159200	159200	159200	159200	0
434	20240424	115200	586794600	159200	159300	159300	159200	10
435	20240424	115100	585202500	159100	159200	159200	159100	40
436	20240424	115000	578836500	159100	159200	159200	159000	131
437	20240424	114900	557993900	159300	159300	159300	159300	0
438	20240424	114800	557993900	159300	159300	159300	159300	9
439	20240424	114700	556560200	159300	159300	159300	159300	7
440	20240424	114600	555445100	159200	159300	159300	159200	12
441	20240424	114500	553533700	159400	159200	159400	159200	2
442	20240424	114400	553215100	159200	159200	159200	159200	2
443	20240424	114300	552896700	159300	159300	159300	159300	14
444	20240424	114200	550666500	159200	159200	159200	159200	0
445	20240424	114100	550666500	159200	159300	159300	159200	20
446	20240424	114000	547481000	159400	159400	159400	159400	1
447	20240424	113900	547321600	159300	159300	159300	159200	17
448	20240424	113800	544613800	159300	159300	159300	159300	2
449	20240424	113700	544295200	159300	159600	159600	159300	74
450	20240424	113600	532490300	159700	159700	159700	159700	5
451	20240424	113500	531691800	159700	159800	159900	159700	27
452	20240424	113400	527378000	159800	159800	159800	159800	1
453	20240424	113300	527218200	159800	159800	159800	159800	4
454	20240424	113200	526579000	159900	160100	160100	159900	25
455	20240424	113100	522579500	160000	160100	160100	160000	19
456	20240424	113000	519538800	160100	160100	160100	160100	9
457	20240424	112900	518097900	160100	160300	160300	160100	27
458	20240424	112800	513772900	160300	160300	160300	160300	9
459	20240424	112700	512330200	160300	160300	160300	160300	2
460	20240424	112600	512009600	160300	160300	160300	160300	10
461	20240424	112500	510406600	160300	160200	160300	160200	17
462	20240424	112400	507683100	160200	160200	160200	160200	2
463	20240424	112300	507362700	160200	160200	160200	160200	10
464	20240424	112200	505760700	160100	160100	160100	160100	1
465	20240424	112100	505600600	160200	160100	160200	160100	11
466	20240424	112000	503838700	160200	160200	160200	160200	1
467	20240424	111900	503678500	160100	160100	160200	160100	8
468	20240424	111800	502397600	160100	160100	160100	160100	9
469	20240424	111700	500956700	160100	160200	160200	160100	14
470	20240424	111600	498714400	160200	160100	160200	160100	5
471	20240424	111500	497913600	160200	160200	160200	160200	0
472	20240424	111400	497913600	160200	160100	160200	160100	15
473	20240424	111300	495511200	160200	160200	160200	160200	0
474	20240424	111200	495511200	160200	160100	160200	160100	10
475	20240424	111100	493910100	160100	160200	160200	160100	8
476	20240424	111000	492628900	160200	160100	160200	160100	10
477	20240424	110900	491027000	160100	160100	160100	160100	3
478	20240424	110800	490546700	160100	160100	160100	160100	3
479	20240424	110700	490066400	160100	160100	160100	160000	32
480	20240424	110600	484943600	160100	160200	160200	160100	2
481	20240424	110500	484623300	160200	160200	160200	160200	11
482	20240424	110400	482861100	160200	160200	160200	160200	0
483	20240424	110300	482861100	160200	160200	160200	160200	18
484	20240424	110200	479977500	160200	160200	160200	160200	1
485	20240424	110100	479817300	160200	160200	160300	160200	13
486	20240424	110000	477734400	160200	160200	160200	160200	9
487	20240424	105900	476292600	160100	160200	160200	160100	11
488	20240424	105800	474530500	160200	160200	160200	160200	0
489	20240424	105700	474530500	160200	160200	160200	160200	13
490	20240424	105600	472447900	160200	160200	160200	160200	18
491	20240424	105500	469564300	160200	160200	160200	160200	0
492	20240424	105400	469564300	160200	160200	160200	160200	9
493	20240424	105300	468122500	160100	160100	160100	160100	9
494	20240424	105200	466681600	160100	160000	160100	160000	12
495	20240424	105100	464760600	160100	160100	160100	160100	6
496	20240424	105000	463800000	160100	160100	160100	160100	10
497	20240424	104900	462199000	160100	160100	160100	160100	6
498	20240424	104800	461238400	160000	160000	160000	160000	1
499	20240424	104700	461078400	160000	160000	160000	160000	8
500	20240424	104600	459798400	160000	160100	160100	160000	3
501	20240424	104500	459318300	160100	159900	160100	159900	15
502	20240424	104400	456917700	159900	159900	159900	159900	2
503	20240424	104300	456597900	160000	159900	160000	159900	18
504	20240424	104200	453718400	160000	160000	160000	160000	9
505	20240424	104100	452278400	159900	159900	159900	159900	2
506	20240424	104000	451958600	159800	159900	159900	159800	5
507	20240424	103900	451159200	159900	160000	160000	159900	4
508	20240424	103800	450519500	159900	159700	159900	159700	25
509	20240424	103700	446525500	159900	159900	159900	159900	35
510	20240424	103600	440929000	160000	160100	160100	160000	63
511	20240424	103500	430848400	160100	160200	160200	160100	12
512	20240424	103400	428926200	160200	160100	160200	160100	10
513	20240424	103300	427324300	160100	160100	160100	160000	12
514	20240424	103200	425403200	160100	160100	160100	160100	13
515	20240424	103100	423321900	160000	160100	160100	160000	10
516	20240424	103000	421721000	160000	160100	160100	160000	52
517	20240424	102900	413396500	160200	160200	160200	160200	9
518	20240424	102800	411954700	160200	160200	160200	160200	2
519	20240424	102700	411634300	160200	160100	160200	160100	11
520	20240424	102600	409872800	160000	160100	160200	160000	4
521	20240424	102500	409232500	160100	160100	160100	160100	12
522	20240424	102400	407311300	160000	160200	160200	160000	24
523	20240424	102300	403468600	160100	160100	160100	160100	0
524	20240424	102200	403468600	160100	160000	160200	160000	3
525	20240424	102100	402988300	160100	160100	160100	160100	9
526	20240424	102000	401547400	160100	160000	160100	160000	12
527	20240424	101900	399626300	160300	160300	160300	160300	1
528	20240424	101800	399466000	160200	160300	160300	160100	17
529	20240424	101700	396742400	160300	160300	160300	160300	0
530	20240424	101600	396742400	160300	160000	160300	160000	10
531	20240424	101500	395139700	160000	159700	160000	159700	26
532	20240424	101400	390982300	159700	159700	159700	159700	13
533	20240424	101300	388906200	159600	159600	159600	159500	28
534	20240424	101200	384438100	159700	159700	159700	159700	2
535	20240424	101100	384118700	159300	159300	159300	159300	6
536	20240424	101000	383162900	159100	159300	159500	159100	13
537	20240424	100900	381092300	159300	159100	159300	159100	346
538	20240424	100800	326011400	159000	158700	159000	158700	41
539	20240424	100700	319496200	158700	158600	158700	158600	6
540	20240424	100600	318544500	158500	158500	158500	158500	12
541	20240424	100500	316642500	158600	158500	158600	158500	29
542	20240424	100400	312044200	158400	158700	158700	158400	27
543	20240424	100300	307763600	158500	158500	158500	158500	0
544	20240424	100200	307763600	158500	158600	158600	158500	142
545	20240424	100100	285249000	158700	158800	158800	158700	12
546	20240424	100000	283344500	158800	158800	158800	158800	1
547	20240424	095900	283185700	158800	158800	158800	158800	1
548	20240424	095800	283026900	158600	158600	158600	158600	15
549	20240424	095700	280647900	158600	158800	158800	158600	46
550	20240424	095600	273346000	158900	158900	158900	158900	21
551	20240424	095500	270009100	159000	159000	159000	159000	5
552	20240424	095400	269214100	159000	159000	159000	159000	2
553	20240424	095300	268896100	159000	158900	159000	158900	6
554	20240424	095200	267942600	158900	158900	158900	158900	5
555	20240424	095100	267148100	158900	158900	158900	158900	6
556	20240424	095000	266194700	158800	158800	158800	158800	0
557	20240424	094900	266194700	158800	159000	159000	158800	70
558	20240424	094800	255071700	159100	159100	159100	159100	8
559	20240424	094700	253798900	159100	159000	159100	159000	29
560	20240424	094600	249185100	159000	159100	159100	159000	18
561	20240424	094500	246322500	159100	159100	159200	159100	5
562	20240424	094400	245526900	159000	159000	159000	159000	10
563	20240424	094300	243936900	158900	158900	158900	158900	11
564	20240424	094200	242189000	158900	159000	159000	158900	8
565	20240424	094100	240917600	159000	159000	159000	159000	11
566	20240424	094000	239168600	158900	158900	158900	158900	2
567	20240424	093900	238850800	159000	159100	159100	159000	15
568	20240424	093800	236464500	159100	159000	159100	159000	20
569	20240424	093700	233284100	159000	159000	159000	159000	11
570	20240424	093600	231535100	159100	159100	159100	159000	9
571	20240424	093500	230103400	159000	159000	159000	159000	3
572	20240424	093400	229626400	159100	159000	159100	158900	36
573	20240424	093300	223902900	158900	159000	159000	158900	82
574	20240424	093200	210871300	159200	158900	159200	158800	18
575	20240424	093100	208011300	158900	158900	159100	158900	26
576	20240424	093000	203877600	158900	159100	159100	158900	13
577	20240424	092900	201811100	159000	159000	159000	159000	0
578	20240424	092800	201811100	159000	158800	159000	158800	19
579	20240424	092700	198791000	158900	158600	159000	158300	34
580	20240424	092600	193389500	158700	158500	158700	158500	47
581	20240424	092500	185936900	158100	158000	158100	158000	25
582	20240424	092400	181986000	158000	158000	158000	158000	19
583	20240424	092300	178984000	158000	157900	158000	157800	8
584	20240424	092200	177720500	157900	157800	157900	157800	5
585	20240424	092100	176931100	157800	158000	158100	157800	87
586	20240424	092000	163194500	158000	157900	158000	157900	5
587	20240424	091900	162404600	158000	158200	158200	158000	29
588	20240424	091800	157820000	158000	158100	158100	157900	72
589	20240424	091700	146444000	157900	157900	157900	157900	9
590	20240424	091600	145022900	157900	158100	158100	157900	134
591	20240424	091500	123845300	158200	158600	158600	158200	129
592	20240424	091400	103422800	158600	158500	158600	158500	4
593	20240424	091300	102788500	158500	158400	158500	158400	99
594	20240424	091200	87100200	158500	158400	158500	158400	15
595	20240424	091100	84723000	158400	158400	158500	158400	8
596	20240424	091000	83455500	158400	158800	158800	158400	69
597	20240424	090900	72515900	158700	158900	158900	158700	40
598	20240424	090800	66163000	158900	159100	159100	158900	112
599	20240424	090700	48354800	159200	159400	159400	159200	50
600	20240424	090600	40391900	159400	160000	160000	159400	12
601	20240424	090500	38478100	159400	159500	159500	159400	40
602	20240424	090400	32101800	159600	160300	160300	159500	14
603	20240424	090300	29863500	160400	160400	160400	160400	22
604	20240424	090200	26334700	160500	160600	160600	160500	15
605	20240424	090100	23926600	160600	160600	160600	160600	31
606	20240424	090000	18948000	160400	160600	160900	160400	118