KissMeData/028260/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191200	37325326200	150400	150400	150400	150400	24732
3	20240424	191100	37325326200	150400	150400	150400	150400	0
4	20240424	191000	37325326200	150400	150400	150400	150400	0
5	20240424	190900	37325326200	150400	150400	150400	150400	0
6	20240424	190800	37325326200	150400	150400	150400	150400	0
7	20240424	190700	37325326200	150400	150400	150400	150400	0
8	20240424	190600	37325326200	150400	150400	150400	150400	0
9	20240424	190500	37325326200	150400	150400	150400	150400	0
10	20240424	190400	37325326200	150400	150400	150400	150400	0
11	20240424	190300	37325326200	150400	150400	150400	150400	0
12	20240424	190200	37325326200	150400	150400	150400	150400	0
13	20240424	190100	37325326200	150400	150400	150400	150400	0
14	20240424	190000	37325326200	150400	150400	150400	150400	0
15	20240424	185900	37325326200	150400	150400	150400	150400	0
16	20240424	185800	37325326200	150400	150400	150400	150400	0
17	20240424	185700	37325326200	150400	150400	150400	150400	0
18	20240424	185600	37325326200	150400	150400	150400	150400	0
19	20240424	185500	37325326200	150400	150400	150400	150400	0
20	20240424	185400	37325326200	150400	150400	150400	150400	0
21	20240424	185300	37325326200	150400	150400	150400	150400	0
22	20240424	185200	37325326200	150400	150400	150400	150400	0
23	20240424	185100	37325326200	150400	150400	150400	150400	0
24	20240424	185000	37325326200	150400	150400	150400	150400	0
25	20240424	184900	37325326200	150400	150400	150400	150400	0
26	20240424	184800	37325326200	150400	150400	150400	150400	0
27	20240424	184700	37325326200	150400	150400	150400	150400	0
28	20240424	184600	37325326200	150400	150400	150400	150400	0
29	20240424	184500	37325326200	150400	150400	150400	150400	0
30	20240424	184400	37325326200	150400	150400	150400	150400	0
31	20240424	184300	37325326200	150400	150400	150400	150400	0
32	20240424	184200	37325326200	150400	150400	150400	150400	24732
33	20240424	184100	37325326200	150400	150400	150400	150400	0
34	20240424	184000	37325326200	150400	150400	150400	150400	0
35	20240424	183900	37325326200	150400	150400	150400	150400	0
36	20240424	183800	37325326200	150400	150400	150400	150400	0
37	20240424	183700	37325326200	150400	150400	150400	150400	0
38	20240424	183600	37325326200	150400	150400	150400	150400	0
39	20240424	183500	37325326200	150400	150400	150400	150400	0
40	20240424	183400	37325326200	150400	150400	150400	150400	0
41	20240424	183300	37325326200	150400	150400	150400	150400	0
42	20240424	183200	37325326200	150400	150400	150400	150400	0
43	20240424	183100	37325326200	150400	150400	150400	150400	0
44	20240424	183000	37325326200	150400	150400	150400	150400	0
45	20240424	182900	37325326200	150400	150400	150400	150400	0
46	20240424	182800	37325326200	150400	150400	150400	150400	0
47	20240424	182700	37325326200	150400	150400	150400	150400	0
48	20240424	182600	37325326200	150400	150400	150400	150400	0
49	20240424	182500	37325326200	150400	150400	150400	150400	0
50	20240424	182400	37325326200	150400	150400	150400	150400	0
51	20240424	182300	37325326200	150400	150400	150400	150400	0
52	20240424	182200	37325326200	150400	150400	150400	150400	0
53	20240424	182100	37325326200	150400	150400	150400	150400	0
54	20240424	182000	37325326200	150400	150400	150400	150400	0
55	20240424	181900	37325326200	150400	150400	150400	150400	0
56	20240424	181800	37325326200	150400	150400	150400	150400	0
57	20240424	181700	37325326200	150400	150400	150400	150400	0
58	20240424	181600	37325326200	150400	150400	150400	150400	0
59	20240424	181500	37325326200	150400	150400	150400	150400	0
60	20240424	181400	37325326200	150400	150400	150400	150400	0
61	20240424	181300	37325326200	150400	150400	150400	150400	0
62	20240424	181200	37325326200	150400	150400	150400	150400	24732
63	20240424	181100	37325326200	150400	150400	150400	150400	0
64	20240424	181000	37325326200	150400	150400	150400	150400	0
65	20240424	180900	37325326200	150400	150400	150400	150400	0
66	20240424	180800	37325326200	150400	150400	150400	150400	0
67	20240424	180700	37325326200	150400	150400	150400	150400	0
68	20240424	180600	37325326200	150400	150400	150400	150400	0
69	20240424	180500	37325326200	150400	150400	150400	150400	0
70	20240424	180400	37325326200	150400	150400	150400	150400	0
71	20240424	180300	37325326200	150400	150400	150400	150400	0
72	20240424	180200	37325326200	150400	150400	150400	150400	0
73	20240424	180100	37325326200	150400	150400	150400	150400	0
74	20240424	180000	37325326200	150400	150400	150400	150400	0
75	20240424	175900	37325326200	150400	150400	150400	150400	0
76	20240424	175800	37325326200	150400	150400	150400	150400	0
77	20240424	175700	37325326200	150400	150400	150400	150400	0
78	20240424	175600	37325326200	150400	150400	150400	150400	0
79	20240424	175500	37325326200	150400	150400	150400	150400	0
80	20240424	175400	37325326200	150400	150400	150400	150400	0
81	20240424	175300	37325326200	150400	150400	150400	150400	0
82	20240424	175200	37325326200	150400	150400	150400	150400	0
83	20240424	175100	37325326200	150400	150400	150400	150400	0
84	20240424	175000	37325326200	150400	150400	150400	150400	0
85	20240424	174900	37325326200	150400	150400	150400	150400	0
86	20240424	174800	37325326200	150400	150400	150400	150400	0
87	20240424	174700	37325326200	150400	150400	150400	150400	0
88	20240424	174600	37325326200	150400	150400	150400	150400	0
89	20240424	174500	37325326200	150400	150400	150400	150400	0
90	20240424	174400	37325326200	150400	150400	150400	150400	0
91	20240424	174300	37325326200	150400	150400	150400	150400	0
92	20240424	174200	37325326200	150400	150400	150400	150400	24732
93	20240424	174100	37325326200	150400	150400	150400	150400	0
94	20240424	174000	37325326200	150400	150400	150400	150400	0
95	20240424	173900	37325326200	150400	150400	150400	150400	0
96	20240424	173800	37325326200	150400	150400	150400	150400	0
97	20240424	173700	37325326200	150400	150400	150400	150400	0
98	20240424	173600	37325326200	150400	150400	150400	150400	0
99	20240424	173500	37325326200	150400	150400	150400	150400	0
100	20240424	173400	37325326200	150400	150400	150400	150400	0
101	20240424	173300	37325326200	150400	150400	150400	150400	0
102	20240424	173200	37325326200	150400	150400	150400	150400	0
103	20240424	173100	37325326200	150400	150400	150400	150400	0
104	20240424	173000	37325326200	150400	150400	150400	150400	0
105	20240424	172900	37325326200	150400	150400	150400	150400	0
106	20240424	172800	37325326200	150400	150400	150400	150400	0
107	20240424	172700	37325326200	150400	150400	150400	150400	0
108	20240424	172600	37325326200	150400	150400	150400	150400	0
109	20240424	172500	37325326200	150400	150400	150400	150400	0
110	20240424	172400	37325326200	150400	150400	150400	150400	0
111	20240424	172300	37325326200	150400	150400	150400	150400	0
112	20240424	172200	37325326200	150400	150400	150400	150400	0
113	20240424	172100	37325326200	150400	150400	150400	150400	0
114	20240424	172000	37325326200	150400	150400	150400	150400	0
115	20240424	171900	37325326200	150400	150400	150400	150400	0
116	20240424	171800	37325326200	150400	150400	150400	150400	0
117	20240424	171700	37325326200	150400	150400	150400	150400	0
118	20240424	171600	37325326200	150400	150400	150400	150400	0
119	20240424	171500	37325326200	150400	150400	150400	150400	0
120	20240424	171400	37325326200	150400	150400	150400	150400	0
121	20240424	171300	37325326200	150400	150400	150400	150400	0
122	20240424	171200	37325326200	150400	150400	150400	150400	24732
123	20240424	171100	37325326200	150400	150400	150400	150400	0
124	20240424	171000	37325326200	150400	150400	150400	150400	0
125	20240424	170900	37325326200	150400	150400	150400	150400	0
126	20240424	170800	37325326200	150400	150400	150400	150400	0
127	20240424	170700	37325326200	150400	150400	150400	150400	0
128	20240424	170600	37325326200	150400	150400	150400	150400	0
129	20240424	170500	37325326200	150400	150400	150400	150400	0
130	20240424	170400	37325326200	150400	150400	150400	150400	0
131	20240424	170300	37325326200	150400	150400	150400	150400	0
132	20240424	170200	37325326200	150400	150400	150400	150400	0
133	20240424	170100	37325326200	150400	150400	150400	150400	0
134	20240424	170000	37325326200	150400	150400	150400	150400	0
135	20240424	165900	37325326200	150400	150400	150400	150400	0
136	20240424	165800	37325326200	150400	150400	150400	150400	0
137	20240424	165700	37325326200	150400	150400	150400	150400	0
138	20240424	165600	37325326200	150400	150400	150400	150400	0
139	20240424	165500	37325326200	150400	150400	150400	150400	0
140	20240424	165400	37325326200	150400	150400	150400	150400	0
141	20240424	165300	37325326200	150400	150400	150400	150400	0
142	20240424	165200	37325326200	150400	150400	150400	150400	0
143	20240424	165100	37325326200	150400	150400	150400	150400	0
144	20240424	165000	37325326200	150400	150400	150400	150400	0
145	20240424	164900	37325326200	150400	150400	150400	150400	0
146	20240424	164800	37325326200	150400	150400	150400	150400	0
147	20240424	164700	37325326200	150400	150400	150400	150400	0
148	20240424	164600	37325326200	150400	150400	150400	150400	0
149	20240424	164500	37325326200	150400	150400	150400	150400	0
150	20240424	164400	37325326200	150400	150400	150400	150400	0
151	20240424	164300	37325326200	150400	150400	150400	150400	0
152	20240424	164200	37325326200	150400	150400	150400	150400	24732
153	20240424	164100	37325326200	150400	150400	150400	150400	0
154	20240424	164000	37325326200	150400	150400	150400	150400	0
155	20240424	163900	37325326200	150400	150400	150400	150400	0
156	20240424	163800	37325326200	150400	150400	150400	150400	0
157	20240424	163700	37325326200	150400	150400	150400	150400	0
158	20240424	163600	37325326200	150400	150400	150400	150400	0
159	20240424	163500	37325326200	150400	150400	150400	150400	0
160	20240424	163400	37325326200	150400	150400	150400	150400	0
161	20240424	163300	37325326200	150400	150400	150400	150400	0
162	20240424	163200	37325326200	150400	150400	150400	150400	0
163	20240424	163100	37325326200	150400	150400	150400	150400	0
164	20240424	163000	37325326200	150400	150400	150400	150400	0
165	20240424	162900	37325326200	150400	150400	150400	150400	0
166	20240424	162800	37325326200	150400	150400	150400	150400	0
167	20240424	162700	37325326200	150400	150400	150400	150400	0
168	20240424	162600	37325326200	150400	150400	150400	150400	0
169	20240424	162500	37325326200	150400	150400	150400	150400	0
170	20240424	162400	37325326200	150400	150400	150400	150400	0
171	20240424	162300	37325326200	150400	150400	150400	150400	0
172	20240424	162200	37325326200	150400	150400	150400	150400	0
173	20240424	162100	37325326200	150400	150400	150400	150400	0
174	20240424	162000	37325326200	150400	150400	150400	150400	0
175	20240424	161900	37325326200	150400	150400	150400	150400	0
176	20240424	161800	37325326200	150400	150400	150400	150400	0
177	20240424	161700	37325326200	150400	150400	150400	150400	0
178	20240424	161600	37325326200	150400	150400	150400	150400	0
179	20240424	161500	37325326200	150400	150400	150400	150400	0
180	20240424	161400	37325326200	150400	150400	150400	150400	0
181	20240424	161300	37325326200	150400	150400	150400	150400	0
182	20240424	161200	37325326200	150400	150400	150400	150400	24732
183	20240424	161100	37325326200	150400	150400	150400	150400	0
184	20240424	161000	37325326200	150400	150400	150400	150400	0
185	20240424	160900	37325326200	150400	150400	150400	150400	0
186	20240424	160800	37325326200	150400	150400	150400	150400	0
187	20240424	160700	37325326200	150400	150400	150400	150400	0
188	20240424	160600	37325326200	150400	150400	150400	150400	0
189	20240424	160500	37325326200	150400	150400	150400	150400	0
190	20240424	160400	37325326200	150400	150400	150400	150400	0
191	20240424	160300	37325326200	150400	150400	150400	150400	0
192	20240424	160200	37325326200	150400	150400	150400	150400	0
193	20240424	160100	37325326200	150400	150400	150400	150400	0
194	20240424	160000	37325326200	150400	150400	150400	150400	0
195	20240424	155900	37325326200	150400	150400	150400	150400	0
196	20240424	155800	37325326200	150400	150400	150400	150400	0
197	20240424	155700	37325326200	150400	150400	150400	150400	0
198	20240424	155600	37325326200	150400	150400	150400	150400	0
199	20240424	155500	37325326200	150400	150400	150400	150400	0
200	20240424	155400	37325326200	150400	150400	150400	150400	0
201	20240424	155300	37325326200	150400	150400	150400	150400	0
202	20240424	155200	37325326200	150400	150400	150400	150400	0
203	20240424	155100	37325326200	150400	150400	150400	150400	0
204	20240424	155000	37325326200	150400	150400	150400	150400	0
205	20240424	154900	37325326200	150400	150400	150400	150400	0
206	20240424	154800	37325326200	150400	150400	150400	150400	0
207	20240424	154700	37325326200	150400	150400	150400	150400	0
208	20240424	154600	37325326200	150400	150400	150400	150400	0
209	20240424	154500	37325326200	150400	150400	150400	150400	0
210	20240424	154400	37325326200	150400	150400	150400	150400	0
211	20240424	154300	37325326200	150400	150400	150400	150400	0
212	20240424	154200	37325326200	150400	150400	150400	150400	24732
213	20240424	154100	37325326200	150400	150400	150400	150400	0
214	20240424	154000	37325326200	150400	150400	150400	150400	0
215	20240424	153900	37325326200	150400	150400	150400	150400	0
216	20240424	153800	37325326200	150400	150400	150400	150400	0
217	20240424	153700	37325326200	150400	150400	150400	150400	0
218	20240424	153600	37325326200	150400	150400	150400	150400	0
219	20240424	153500	37325326200	150400	150400	150400	150400	0
220	20240424	153400	37325326200	150400	150400	150400	150400	0
221	20240424	153300	37325326200	150400	150400	150400	150400	0
222	20240424	153200	37325326200	150400	150400	150400	150400	0
223	20240424	153100	37325326200	150400	150400	150400	150400	0
224	20240424	153000	37325326200	150400	150400	150400	150400	24732
225	20240424	152900	33605633400	150500	150500	150500	150500	0
226	20240424	152800	33605633400	150500	150500	150500	150500	0
227	20240424	152700	33605633400	150500	150500	150500	150500	0
228	20240424	152600	33605633400	150500	150500	150500	150500	0
229	20240424	152500	33605633400	150500	150500	150500	150500	0
230	20240424	152400	33605633400	150500	150500	150500	150500	0
231	20240424	152300	33605633400	150500	150500	150500	150500	0
232	20240424	152200	33605633400	150500	150500	150500	150500	0
233	20240424	152100	33605633400	150500	150500	150500	150500	0
234	20240424	152000	33605633400	150500	150500	150500	150500	0
235	20240424	151900	33605633400	150500	150500	150600	150400	2951
236	20240424	151800	33161568300	150400	150600	150600	150400	2835
237	20240424	151700	32735073000	150500	150500	150600	150500	445
238	20240424	151600	32668076500	150600	150500	150600	150500	2349
239	20240424	151500	32314350800	150500	150500	150600	150500	718
240	20240424	151400	32206259100	150500	150500	150600	150500	568
241	20240424	151300	32120748800	150500	150400	150600	150400	4152
242	20240424	151200	31495713900	150400	150500	150500	150400	1491
243	20240424	151100	31271363200	150500	150600	150600	150500	525
244	20240424	151000	31192323200	150500	150500	150500	150400	3201
245	20240424	150900	30710631800	150400	150500	150500	150400	569
246	20240424	150800	30625029900	150400	150500	150500	150400	432
247	20240424	150700	30560032600	150500	150400	150500	150400	361
248	20240424	150600	30505715000	150500	150500	150600	150400	1545
249	20240424	150500	30273225900	150600	150600	150600	150500	320
250	20240424	150400	30225056900	150500	150600	150700	150500	1072
251	20240424	150300	30063655700	150600	150500	150700	150500	238
252	20240424	150200	30027806800	150500	150500	150600	150500	232
253	20240424	150100	29992880100	150500	150500	150700	150500	3248
254	20240424	150000	29503604600	150600	150400	150600	150400	1276
255	20240424	145900	29311569300	150400	150500	150500	150400	305
256	20240424	145800	29265682100	150400	150400	150500	150400	407
257	20240424	145700	29204459000	150400	150500	150500	150400	268
258	20240424	145600	29164134600	150500	150500	150600	150500	492
259	20240424	145500	29090086100	150500	150400	150600	150400	1847
260	20240424	145400	28812110500	150400	150400	150500	150400	389
261	20240424	145300	28753578700	150400	150400	150500	150400	561
262	20240424	145200	28669202800	150400	150400	150500	150400	719
263	20240424	145100	28561061100	150400	150400	150500	150400	725
264	20240424	145000	28452018600	150400	150400	150500	150400	146
265	20240424	144900	28430058700	150400	150400	150600	150400	784
266	20240424	144800	28312074600	150500	150600	150600	150400	1001
267	20240424	144700	28161431300	150600	150500	150600	150400	625
268	20240424	144600	28067373500	150400	150400	150500	150400	305
269	20240424	144500	28021498800	150600	150500	150600	150400	511
270	20240424	144400	27944590900	150600	150500	150600	150500	69
271	20240424	144300	27934206000	150600	150600	150600	150500	302
272	20240424	144200	27888752000	150700	150700	150800	150500	927
273	20240424	144100	27749131000	150700	150700	150800	150600	141
274	20240424	144000	27727887300	150700	150700	150800	150700	347
275	20240424	143900	27675591900	150700	150700	150800	150600	1328
276	20240424	143800	27475537500	150700	150600	150700	150600	192
277	20240424	143700	27446616300	150600	150600	150700	150600	525
278	20240424	143600	27367536600	150600	150600	150700	150600	197
279	20240424	143500	27337864900	150700	150600	150800	150600	188
280	20240424	143400	27309544600	150700	150800	150900	150600	214
281	20240424	143300	27277307900	150600	150500	150800	150500	2618
282	20240424	143200	26883050700	150400	150500	150600	150400	481
283	20240424	143100	26810679100	150400	150700	150800	150400	1521
284	20240424	143000	26581666000	150700	150500	150800	150500	432
285	20240424	142900	26516603000	150500	150500	151200	150400	4037
286	20240424	142800	25908249500	150500	150400	150500	150400	630
287	20240424	142700	25813462100	150500	150400	150500	150400	202
288	20240424	142600	25783076100	150400	150400	150500	150300	622
289	20240424	142500	25689558700	150500	150400	150500	150300	4977
290	20240424	142400	24941054800	150400	150400	150500	150400	178
291	20240424	142300	24914280700	150500	150500	150500	150400	646
292	20240424	142200	24817081000	150600	150600	150600	150500	988
293	20240424	142100	24668327300	150700	150600	150700	150600	69
294	20240424	142000	24657932700	150600	150600	150700	150600	141
295	20240424	141900	24636696300	150600	150700	150700	150600	287
296	20240424	141800	24593472600	150700	150500	150700	150500	152
297	20240424	141700	24570570100	150500	150600	150700	150500	462
298	20240424	141600	24501005000	150500	150600	150700	150500	372
299	20240424	141500	24444983300	150600	150600	150700	150600	56
300	20240424	141400	24436547100	150600	151100	151100	150500	2594
301	20240424	141300	24045057700	151200	150900	151200	150900	2377
302	20240424	141200	23686114700	150800	150800	150900	150700	1329
303	20240424	141100	23485702900	150800	150600	150800	150600	648
304	20240424	141000	23388043400	150600	150600	150700	150600	333
305	20240424	140900	23337888400	150700	150600	150700	150600	146
306	20240424	140800	23315895000	150600	150600	150700	150600	317
307	20240424	140700	23268145500	150600	150500	150700	150500	1497
308	20240424	140600	23042769800	150500	150500	150500	150400	256
309	20240424	140500	23004258700	150400	150400	150500	150400	246
310	20240424	140400	22967258600	150400	150400	150500	150400	310
311	20240424	140300	22920617700	150500	150400	150500	150400	139
312	20240424	140200	22899708200	150500	150400	150500	150400	247
313	20240424	140100	22862553200	150500	150400	150500	150400	143
314	20240424	140000	22841043400	150500	150400	150500	150400	255
315	20240424	135900	22802685900	150500	150400	150500	150400	873
316	20240424	135800	22671315200	150400	150400	150500	150400	151
317	20240424	135700	22648603800	150500	150400	150500	150400	164
318	20240424	135600	22623937800	150500	150400	150500	150400	168
319	20240424	135500	22598670100	150500	150400	150500	150400	183
320	20240424	135400	22571140500	150400	150500	150500	150400	152
321	20240424	135300	22548276600	150600	150600	150600	150500	341
322	20240424	135200	22496953300	150600	150500	150600	150500	61
323	20240424	135100	22487771200	150600	150500	150600	150400	128
324	20240424	135000	22468506600	150600	150400	150600	150400	1459
325	20240424	134900	22248960500	150500	150400	150500	150400	40
326	20240424	134800	22242943900	150400	150400	150500	150400	156
327	20240424	134700	22219481000	150500	150500	150500	150400	510
328	20240424	134600	22142766600	150400	150400	150400	150400	196
329	20240424	134500	22113288200	150400	150400	150500	150400	160
330	20240424	134400	22089223300	150400	150400	150500	150400	638
331	20240424	134300	21993245900	150500	150400	150500	150400	174
332	20240424	134200	21967075900	150400	150400	150500	150400	234
333	20240424	134100	21931881800	150500	150400	150500	150400	190
334	20240424	134000	21903304700	150400	150400	150500	150400	391
335	20240424	133900	21844469200	150400	150400	150500	150400	56
336	20240424	133800	21836045800	150400	150400	150500	150400	1637
337	20240424	133700	21589840200	150400	150500	150500	150400	2532
338	20240424	133600	21209026700	150400	150400	150500	150400	105
339	20240424	133500	21193234300	150500	150400	150500	150400	266
340	20240424	133400	21153225800	150500	150400	150500	150400	183
341	20240424	133300	21125702500	150400	150400	150500	150400	82
342	20240424	133200	21113368600	150400	150500	150500	150400	246
343	20240424	133100	21076369400	150500	150400	150500	150400	125
344	20240424	133000	21057568000	150400	150400	150500	150400	85
345	20240424	132900	21044779500	150400	150400	150500	150400	314
346	20240424	132800	20997550500	150500	150400	150500	150400	112
347	20240424	132700	20980704300	150500	150600	150600	150400	182
348	20240424	132600	20953315200	150600	150800	150800	150500	418
349	20240424	132500	20890356800	150700	150800	150800	150700	188
350	20240424	132400	20862024300	150700	150600	150700	150600	1176
351	20240424	132300	20684877700	150600	150400	150600	150400	856
352	20240424	132200	20556063300	150400	150500	150500	150300	387
353	20240424	132100	20497864200	150400	150500	150500	150300	511
354	20240424	132000	20421017000	150400	150200	150500	150200	389
355	20240424	131900	20362539000	150200	150500	150500	150200	766
356	20240424	131800	20247407500	150300	150400	150500	150300	954
357	20240424	131700	20103883100	150400	150500	150500	150300	338
358	20240424	131600	20053057000	150400	150600	150600	150400	563
359	20240424	131500	19968357200	150500	150500	150600	150500	271
360	20240424	131400	19927570000	150400	150400	150500	150400	221
361	20240424	131300	19894325200	150400	150500	150500	150400	128
362	20240424	131200	19875067900	150500	150500	150500	150400	196
363	20240424	131100	19845576600	150500	150400	150600	150400	218
364	20240424	131000	19812773100	150500	150400	150500	150400	379
365	20240424	130900	19755736400	150400	150300	150500	150300	704
366	20240424	130800	19649849200	150300	150400	150400	150300	227
367	20240424	130700	19615728500	150300	150200	150400	150200	399
368	20240424	130600	19555758100	150200	150200	150300	150200	145
369	20240424	130500	19533977600	150200	150200	150300	150200	206
370	20240424	130400	19503034900	150200	150400	150400	150200	814
371	20240424	130300	19380703100	150300	150300	150400	150300	148
372	20240424	130200	19358457300	150300	150300	150400	150300	114
373	20240424	130100	19341323000	150300	150300	150300	150200	319
374	20240424	130000	19293393500	150200	150200	150300	150200	170
375	20240424	125900	19267851000	150200	150400	150400	150200	732
376	20240424	125800	19157810600	150500	150400	150500	150400	116
377	20240424	125700	19140361900	150400	150400	150500	150400	565
378	20240424	125600	19055377400	150500	150600	150600	150400	678
379	20240424	125500	18953338300	150600	150500	150600	150500	131
380	20240424	125400	18933617100	150600	150600	150600	150500	293
381	20240424	125300	18889506600	150600	150500	150700	150500	219
382	20240424	125200	18856531600	150500	150500	150600	150500	1085
383	20240424	125100	18693220700	150500	150400	150500	150400	59
384	20240424	125000	18684344500	150400	150800	150900	150400	4629
385	20240424	124900	17986924800	150800	150800	150900	150800	86
386	20240424	124800	17973950000	150900	150800	150900	150800	26
387	20240424	124700	17970027500	150900	150900	150900	150800	185
388	20240424	124600	17942128100	150900	150900	150900	150800	28
389	20240424	124500	17937903200	150900	150900	151000	150900	912
390	20240424	124400	17800282100	150800	150800	150900	150700	164
391	20240424	124300	17775546000	150700	150800	150900	150700	272
392	20240424	124200	17734527300	150900	150800	150900	150800	38
393	20240424	124100	17728796600	150800	150700	150900	150700	1282
394	20240424	124000	17535468900	150700	150700	150800	150700	228
395	20240424	123900	17501107400	150700	150700	150800	150700	63
396	20240424	123800	17491612100	150700	150800	150800	150700	72
397	20240424	123700	17480758700	150800	150700	150800	150700	145
398	20240424	123600	17458902400	150700	150700	150800	150700	174
399	20240424	123500	17432677500	150800	150800	150800	150600	589
400	20240424	123400	17343915500	150700	150700	150800	150700	68
401	20240424	123300	17333667000	150700	150800	150800	150700	158
402	20240424	123200	17309855800	150800	150700	150800	150700	103
403	20240424	123100	17294331400	150700	150700	150800	150700	31
404	20240424	123000	17289659200	150700	150400	150800	150400	2030
405	20240424	122900	16983887000	150400	150400	150500	150400	214
406	20240424	122800	16951699800	150400	150500	150600	150400	529
407	20240424	122700	16872093100	150700	150700	150700	150500	1305
408	20240424	122600	16675582700	150600	150700	150800	150600	512
409	20240424	122500	16598425300	150700	150700	150800	150700	56
410	20240424	122400	16589985700	150700	150800	150800	150700	9
411	20240424	122300	16588629000	150800	150700	150800	150700	50
412	20240424	122200	16581092500	150700	150700	150700	150700	218
413	20240424	122100	16548239900	150700	150800	150900	150700	1083
414	20240424	122000	16384922900	150700	150700	150800	150700	65
415	20240424	121900	16375126600	150700	150700	150800	150700	226
416	20240424	121800	16341053700	150700	150700	150800	150700	190
417	20240424	121700	16312420400	150800	150800	150800	150700	15
418	20240424	121600	16310158600	150700	150700	150800	150700	64
419	20240424	121500	16300511900	150800	150800	150800	150700	483
420	20240424	121400	16227721100	150800	150700	150800	150700	24
421	20240424	121300	16224103200	150700	150700	150800	150700	104
422	20240424	121200	16208430000	150700	150700	150800	150700	590
423	20240424	121100	16119516500	150700	150500	150700	150500	817
424	20240424	121000	15996516700	150500	150600	150600	150500	137
425	20240424	120900	15975895800	150500	150500	150600	150500	69
426	20240424	120800	15965509800	150600	150900	150900	150600	1264
427	20240424	120700	15775078000	150800	150800	150900	150800	267
428	20240424	120600	15734807300	150800	150900	150900	150800	23
429	20240424	120500	15731337800	150800	150900	150900	150800	60
430	20240424	120400	15722289200	150900	150900	151000	150900	1371
431	20240424	120300	15515302300	150900	150800	150900	150700	1392
432	20240424	120200	15305329800	150700	150800	150800	150700	55
433	20240424	120100	15297039400	150700	150800	150800	150700	189
434	20240424	120000	15268555600	150800	150700	150800	150700	554
435	20240424	115900	15185066500	150600	150600	150700	150600	42
436	20240424	115800	15178740800	150600	150700	150700	150600	69
437	20240424	115700	15168348800	150600	150600	150700	150500	492
438	20240424	115600	15094237300	150600	150500	150600	150500	535
439	20240424	115500	15013668200	150500	150600	150700	150500	1065
440	20240424	115400	14853270600	150600	150600	150700	150600	187
441	20240424	115300	14825106700	150700	150600	150700	150600	99
442	20240424	115200	14810187500	150600	150800	150800	150600	403
443	20240424	115100	14749456100	150700	150700	150800	150700	170
444	20240424	115000	14723825700	150700	150700	150700	150600	800
445	20240424	114900	14603271700	150700	150700	150800	150600	735
446	20240424	114800	14492508800	150700	150700	150800	150700	67
447	20240424	114700	14482409700	150800	150800	150800	150700	178
448	20240424	114600	14455581100	150800	150700	150800	150700	67
449	20240424	114500	14445482900	150800	150800	150800	150700	37
450	20240424	114400	14439903700	150800	150800	150800	150700	21
451	20240424	114300	14436737100	150700	150800	150800	150700	201
452	20240424	114200	14406441800	150700	150800	150800	150700	29
453	20240424	114100	14402069500	150800	150800	150900	150800	100
454	20240424	114000	14386989000	150800	150700	150900	150700	338
455	20240424	113900	14336033200	150700	150800	150800	150700	36
456	20240424	113800	14330604700	150800	150800	150900	150700	123
457	20240424	113700	14312056400	150900	150800	150900	150700	757
458	20240424	113600	14197904800	150800	150700	150800	150700	228
459	20240424	113500	14163544700	150700	150800	150800	150700	35
460	20240424	113400	14158268700	150700	150700	150800	150700	168
461	20240424	113300	14132949900	150800	150700	150800	150600	2385
462	20240424	113200	13773449900	150600	150600	150700	150600	190
463	20240424	113100	13744834100	150700	150700	150700	150600	51
464	20240424	113000	13737150800	150700	150600	150700	150600	152
465	20240424	112900	13714250800	150700	150600	150700	150500	562
466	20240424	112800	13629616600	150500	150700	150700	150500	550
467	20240424	112700	13546791000	150600	150600	150700	150600	52
468	20240424	112600	13538959500	150700	150700	150700	150600	58
469	20240424	112500	13530220300	150700	150600	150700	150600	283
470	20240424	112400	13487587400	150700	150700	150800	150500	867
471	20240424	112300	13356982600	150700	150500	150700	150500	450
472	20240424	112200	13289205000	150600	150500	150600	150500	273
473	20240424	112100	13248117200	150500	150700	150700	150500	1061
474	20240424	112000	13088280800	150800	150600	150800	150600	246
475	20240424	111900	13051210400	150600	150600	150600	150600	74
476	20240424	111800	13040066000	150600	150800	150800	150600	1219
477	20240424	111700	12856370800	150800	150800	150800	150700	80
478	20240424	111600	12844309200	150800	150700	150800	150700	342
479	20240424	111500	12792767400	150800	150800	150800	150700	168
480	20240424	111400	12767448100	150800	150800	150800	150700	199
481	20240424	111300	12737455500	150700	150700	150800	150700	231
482	20240424	111200	12702643200	150800	150700	150800	150700	62
483	20240424	111100	12693299500	150700	150700	150800	150700	345
484	20240424	111000	12641292700	150700	150700	150800	150700	52
485	20240424	110900	12633452600	150700	150800	150800	150700	80
486	20240424	110800	12621393200	150800	150600	150800	150600	1179
487	20240424	110700	12443689700	150600	150500	150700	150500	1066
488	20240424	110600	12283159600	150600	150600	150600	150500	37
489	20240424	110500	12277590500	150600	150500	150600	150500	224
490	20240424	110400	12243876400	150400	150700	150700	150400	1629
491	20240424	110300	11998674900	150600	150800	150800	150600	548
492	20240424	110200	11916096300	150700	150900	150900	150700	313
493	20240424	110100	11868896100	150800	150900	150900	150800	237
494	20240424	110000	11833135300	150900	150900	150900	150800	69
495	20240424	105900	11822728700	150800	150900	150900	150800	73
496	20240424	105800	11811714400	150900	150800	150900	150800	805
497	20240424	105700	11690242000	150800	150800	150900	150600	1562
498	20240424	105600	11454784400	150800	150800	150800	150700	315
499	20240424	105500	11407287100	150800	150800	150800	150700	41
500	20240424	105400	11401106900	150800	150900	150900	150700	359
501	20240424	105300	11346968600	150900	150800	150900	150700	87
502	20240424	105200	11333848900	150800	150800	150900	150700	266
503	20240424	105100	11293737600	150700	150800	150900	150700	563
504	20240424	105000	11208877800	150800	150800	150900	150800	231
505	20240424	104900	11174042300	150800	150900	150900	150800	67
506	20240424	104800	11163932200	150900	151000	151000	150900	481
507	20240424	104700	11091345600	151000	151000	151000	150900	35
508	20240424	104600	11086062000	151000	150800	151000	150800	85
509	20240424	104500	11073236800	150900	150900	151000	150800	180
510	20240424	104400	11046073300	150900	150900	151000	150900	253
511	20240424	104300	11007871400	151000	150900	151000	150900	35
512	20240424	104200	11002586600	150900	151000	151000	150900	99
513	20240424	104100	10987640900	150900	150900	151000	150900	861
514	20240424	104000	10857654700	150900	150900	151000	150800	429
515	20240424	103900	10792918700	150800	150800	150900	150800	61
516	20240424	103800	10783714600	150800	150800	150900	150700	608
517	20240424	103700	10692012500	150800	150800	150800	150800	219
518	20240424	103600	10658987300	150800	150800	150800	150800	69
519	20240424	103500	10648582100	150700	150800	150800	150700	54
520	20240424	103400	10640441400	150800	150800	150800	150700	88
521	20240424	103300	10627175100	150800	150800	150800	150700	142
522	20240424	103200	10605762500	150700	150800	150800	150600	1257
523	20240424	103100	10416312300	150800	150900	150900	150800	66
524	20240424	103000	10406355400	150800	150800	150900	150800	46
525	20240424	102900	10399415900	150900	150800	150900	150800	106
526	20240424	102800	10383424000	150800	150900	151000	150800	242
527	20240424	102700	10346910300	150900	151000	151000	150900	117
528	20240424	102600	10329249900	151100	151000	151100	150900	175
529	20240424	102500	10302824400	151000	151100	151100	151000	331
530	20240424	102400	10252834900	151100	150900	151100	150900	430
531	20240424	102300	10187904000	150900	151000	151000	150900	64
532	20240424	102200	10178244400	150900	150900	151000	150800	106
533	20240424	102100	10162245100	150900	150900	151000	150800	249
534	20240424	102000	10124659000	150900	150900	151000	150800	571
535	20240424	101900	10038499500	150800	150700	150900	150700	394
536	20240424	101800	9979084600	150800	150700	150800	150700	191
537	20240424	101700	9950297000	150700	150800	150800	150700	46
538	20240424	101600	9943363900	150700	150700	150800	150700	60
539	20240424	101500	9934318800	150700	150800	150800	150700	105
540	20240424	101400	9918487200	150800	150800	150800	150700	148
541	20240424	101300	9896180200	150700	150800	150800	150700	275
542	20240424	101200	9854725100	150700	150800	150900	150600	456
543	20240424	101100	9786001900	150800	150800	150800	150700	80
544	20240424	101000	9773940100	150700	150800	150900	150700	84
545	20240424	100900	9761275300	150700	150800	150900	150700	325
546	20240424	100800	9712256800	150900	150900	151100	150800	1026
547	20240424	100700	9557397600	150900	150900	150900	150800	431
548	20240424	100600	9492360100	150900	150700	150900	150700	963
549	20240424	100500	9347125600	150800	150700	150800	150700	192
550	20240424	100400	9318179400	150700	150600	150800	150600	255
551	20240424	100300	9279750100	150600	150700	150800	150600	230
552	20240424	100200	9245089700	150600	150400	150800	150400	417
553	20240424	100100	9182266300	150400	150500	150800	150200	756
554	20240424	100000	9068498000	150600	150400	150800	150100	4720
555	20240424	095900	8358107700	150400	150100	150500	150000	3274
556	20240424	095800	7866256100	150100	150700	150800	150100	2300
557	20240424	095700	7520425200	150700	150700	150900	150600	1437
558	20240424	095600	7303857000	150900	151000	151000	150700	582
559	20240424	095500	7216126000	151000	151000	151100	151000	625
560	20240424	095400	7121750100	151100	151000	151100	151000	45
561	20240424	095300	7114953800	151000	151000	151100	151000	70
562	20240424	095200	7104382900	151000	151000	151100	150900	2140
563	20240424	095100	6781233800	151000	151000	151100	150900	1485
564	20240424	095000	6556993400	151000	150700	151000	150600	1495
565	20240424	094900	6331542400	150700	151000	151000	150700	547
566	20240424	094800	6249063200	150900	151000	151100	150900	1656
567	20240424	094700	5999014800	151100	151200	151200	151100	462
568	20240424	094600	5929205900	151200	151100	151200	151100	66
569	20240424	094500	5919231500	151100	151200	151200	151100	122
570	20240424	094400	5900795900	151200	151200	151200	151100	59
571	20240424	094300	5891877900	151100	151100	151200	151100	223
572	20240424	094200	5858180300	151100	151100	151200	151100	79
573	20240424	094100	5846243100	151100	151100	151400	151000	1595
574	20240424	094000	5605141400	151100	151000	151100	151000	811
575	20240424	093900	5482662200	151000	151000	151100	151000	606
576	20240424	093800	5391156100	151100	151000	151100	151000	61
577	20240424	093700	5381943100	151000	151100	151100	151000	318
578	20240424	093600	5333923300	151100	151000	151100	151000	477
579	20240424	093500	5261892300	151000	151000	151100	151000	1565
580	20240424	093400	5025575200	151100	151100	151100	151000	925
581	20240424	093300	4885859400	151200	151200	151200	151100	96
582	20240424	093200	4871348400	151200	151400	151400	151100	613
583	20240424	093100	4778639400	151300	151400	151400	151300	397
584	20240424	093000	4718549500	151400	151100	151400	151100	816
585	20240424	092900	4595102800	151100	151200	151200	151100	306
586	20240424	092800	4548843400	151100	151200	151200	151100	186
587	20240424	092700	4520734100	151100	151100	151300	151100	309
588	20240424	092600	4474016100	151100	150600	151100	150600	1710
589	20240424	092500	4215936000	150700	150700	150800	150700	262
590	20240424	092400	4176451000	150700	150700	150900	150700	162
591	20240424	092300	4152036200	150700	151000	151100	150600	2985
592	20240424	092200	3701367200	151100	151100	151100	151000	376
593	20240424	092100	3644586700	151000	151000	151100	151000	708
594	20240424	092000	3537668600	151000	151100	151300	151000	2583
595	20240424	091900	3147609000	151200	151200	151300	151000	414
596	20240424	091800	3085011200	151100	151400	151400	151000	1302
597	20240424	091700	2888177900	151400	151100	151400	151000	649
598	20240424	091600	2790053800	151100	150600	151200	150600	919
599	20240424	091500	2651429300	150600	150600	150700	150400	858
600	20240424	091400	2522274100	150600	150600	150700	150500	515
601	20240424	091300	2444718700	150700	150700	150700	150500	326
602	20240424	091200	2395635600	150600	150800	150800	150600	158
603	20240424	091100	2371824100	150800	150500	150900	150500	797
604	20240424	091000	2251653200	150600	151400	151400	150500	1651
605	20240424	090900	2002411600	151300	151800	151800	151200	900
606	20240424	090800	1865998400	151800	152200	152200	151800	322
607	20240424	090700	1817053900	152200	151800	152200	151800	1079
608	20240424	090600	1653060100	151800	151800	152000	151600	118
609	20240424	090500	1635150900	151800	151400	151800	151400	789
610	20240424	090400	1515537700	151400	152000	152000	151400	485
611	20240424	090300	1441996500	151900	151900	152200	151800	1840
612	20240424	090200	1162287700	151800	152200	152500	151600	758
613	20240424	090100	1046979700	152100	151700	152500	151400	3519
614	20240424	090000	512211400	151700	151600	151700	151000	3366