KissMeData/036570/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	200300	16321810400	191100	191100	191100	191100	6633
3	20240404	200200	16321810400	191100	191100	191100	191100	0
4	20240404	200100	16321810400	191100	191100	191100	191100	0
5	20240404	200000	16321810400	191100	191100	191100	191100	0
6	20240404	195900	16321810400	191100	191100	191100	191100	0
7	20240404	195800	16321810400	191100	191100	191100	191100	0
8	20240404	195700	16321810400	191100	191100	191100	191100	0
9	20240404	195600	16321810400	191100	191100	191100	191100	0
10	20240404	195500	16321810400	191100	191100	191100	191100	0
11	20240404	195400	16321810400	191100	191100	191100	191100	0
12	20240404	195300	16321810400	191100	191100	191100	191100	0
13	20240404	195200	16321810400	191100	191100	191100	191100	0
14	20240404	195100	16321810400	191100	191100	191100	191100	0
15	20240404	195000	16321810400	191100	191100	191100	191100	0
16	20240404	194900	16321810400	191100	191100	191100	191100	0
17	20240404	194800	16321810400	191100	191100	191100	191100	0
18	20240404	194700	16321810400	191100	191100	191100	191100	0
19	20240404	194600	16321810400	191100	191100	191100	191100	0
20	20240404	194500	16321810400	191100	191100	191100	191100	0
21	20240404	194400	16321810400	191100	191100	191100	191100	0
22	20240404	194300	16321810400	191100	191100	191100	191100	0
23	20240404	194200	16321810400	191100	191100	191100	191100	0
24	20240404	194100	16321810400	191100	191100	191100	191100	0
25	20240404	194000	16321810400	191100	191100	191100	191100	0
26	20240404	193900	16321810400	191100	191100	191100	191100	0
27	20240404	193800	16321810400	191100	191100	191100	191100	0
28	20240404	193700	16321810400	191100	191100	191100	191100	0
29	20240404	193600	16321810400	191100	191100	191100	191100	0
30	20240404	193500	16321810400	191100	191100	191100	191100	0
31	20240404	193400	16321810400	191100	191100	191100	191100	0
32	20240404	193300	16321810400	191100	191100	191100	191100	6633
33	20240404	193200	16321810400	191100	191100	191100	191100	0
34	20240404	193100	16321810400	191100	191100	191100	191100	0
35	20240404	193000	16321810400	191100	191100	191100	191100	0
36	20240404	192900	16321810400	191100	191100	191100	191100	0
37	20240404	192800	16321810400	191100	191100	191100	191100	0
38	20240404	192700	16321810400	191100	191100	191100	191100	0
39	20240404	192600	16321810400	191100	191100	191100	191100	0
40	20240404	192500	16321810400	191100	191100	191100	191100	0
41	20240404	192400	16321810400	191100	191100	191100	191100	0
42	20240404	192300	16321810400	191100	191100	191100	191100	0
43	20240404	192200	16321810400	191100	191100	191100	191100	0
44	20240404	192100	16321810400	191100	191100	191100	191100	0
45	20240404	192000	16321810400	191100	191100	191100	191100	0
46	20240404	191900	16321810400	191100	191100	191100	191100	0
47	20240404	191800	16321810400	191100	191100	191100	191100	0
48	20240404	191700	16321810400	191100	191100	191100	191100	0
49	20240404	191600	16321810400	191100	191100	191100	191100	0
50	20240404	191500	16321810400	191100	191100	191100	191100	0
51	20240404	191400	16321810400	191100	191100	191100	191100	0
52	20240404	191300	16321810400	191100	191100	191100	191100	0
53	20240404	191200	16321810400	191100	191100	191100	191100	0
54	20240404	191100	16321810400	191100	191100	191100	191100	0
55	20240404	191000	16321810400	191100	191100	191100	191100	0
56	20240404	190900	16321810400	191100	191100	191100	191100	0
57	20240404	190800	16321810400	191100	191100	191100	191100	0
58	20240404	190700	16321810400	191100	191100	191100	191100	0
59	20240404	190600	16321810400	191100	191100	191100	191100	0
60	20240404	190500	16321810400	191100	191100	191100	191100	0
61	20240404	190400	16321810400	191100	191100	191100	191100	0
62	20240404	190300	16321810400	191100	191100	191100	191100	6633
63	20240404	190200	16321810400	191100	191100	191100	191100	0
64	20240404	190100	16321810400	191100	191100	191100	191100	0
65	20240404	190000	16321810400	191100	191100	191100	191100	0
66	20240404	185900	16321810400	191100	191100	191100	191100	0
67	20240404	185800	16321810400	191100	191100	191100	191100	0
68	20240404	185700	16321810400	191100	191100	191100	191100	0
69	20240404	185600	16321810400	191100	191100	191100	191100	0
70	20240404	185500	16321810400	191100	191100	191100	191100	0
71	20240404	185400	16321810400	191100	191100	191100	191100	0
72	20240404	185300	16321810400	191100	191100	191100	191100	0
73	20240404	185200	16321810400	191100	191100	191100	191100	0
74	20240404	185100	16321810400	191100	191100	191100	191100	0
75	20240404	185000	16321810400	191100	191100	191100	191100	0
76	20240404	184900	16321810400	191100	191100	191100	191100	0
77	20240404	184800	16321810400	191100	191100	191100	191100	0
78	20240404	184700	16321810400	191100	191100	191100	191100	0
79	20240404	184600	16321810400	191100	191100	191100	191100	0
80	20240404	184500	16321810400	191100	191100	191100	191100	0
81	20240404	184400	16321810400	191100	191100	191100	191100	0
82	20240404	184300	16321810400	191100	191100	191100	191100	0
83	20240404	184200	16321810400	191100	191100	191100	191100	0
84	20240404	184100	16321810400	191100	191100	191100	191100	0
85	20240404	184000	16321810400	191100	191100	191100	191100	0
86	20240404	183900	16321810400	191100	191100	191100	191100	0
87	20240404	183800	16321810400	191100	191100	191100	191100	0
88	20240404	183700	16321810400	191100	191100	191100	191100	0
89	20240404	183600	16321810400	191100	191100	191100	191100	0
90	20240404	183500	16321810400	191100	191100	191100	191100	0
91	20240404	183400	16321810400	191100	191100	191100	191100	0
92	20240404	183300	16321810400	191100	191100	191100	191100	6633
93	20240404	183200	16321810400	191100	191100	191100	191100	0
94	20240404	183100	16321810400	191100	191100	191100	191100	0
95	20240404	183000	16321810400	191100	191100	191100	191100	0
96	20240404	182900	16321810400	191100	191100	191100	191100	0
97	20240404	182800	16321810400	191100	191100	191100	191100	0
98	20240404	182700	16321810400	191100	191100	191100	191100	0
99	20240404	182600	16321810400	191100	191100	191100	191100	0
100	20240404	182500	16321810400	191100	191100	191100	191100	0
101	20240404	182400	16321810400	191100	191100	191100	191100	0
102	20240404	182300	16321810400	191100	191100	191100	191100	0
103	20240404	182200	16321810400	191100	191100	191100	191100	0
104	20240404	182100	16321810400	191100	191100	191100	191100	0
105	20240404	182000	16321810400	191100	191100	191100	191100	0
106	20240404	181900	16321810400	191100	191100	191100	191100	0
107	20240404	181800	16321810400	191100	191100	191100	191100	0
108	20240404	181700	16321810400	191100	191100	191100	191100	0
109	20240404	181600	16321810400	191100	191100	191100	191100	0
110	20240404	181500	16321810400	191100	191100	191100	191100	0
111	20240404	181400	16321810400	191100	191100	191100	191100	0
112	20240404	181300	16321810400	191100	191100	191100	191100	0
113	20240404	181200	16321810400	191100	191100	191100	191100	0
114	20240404	181100	16321810400	191100	191100	191100	191100	0
115	20240404	181000	16321810400	191100	191100	191100	191100	0
116	20240404	180900	16321810400	191100	191100	191100	191100	0
117	20240404	180800	16321810400	191100	191100	191100	191100	0
118	20240404	180700	16321810400	191100	191100	191100	191100	0
119	20240404	180600	16321810400	191100	191100	191100	191100	0
120	20240404	180500	16321810400	191100	191100	191100	191100	0
121	20240404	180400	16321810400	191100	191100	191100	191100	0
122	20240404	180300	16321810400	191100	191100	191100	191100	6633
123	20240404	180200	16321810400	191100	191100	191100	191100	0
124	20240404	180100	16321810400	191100	191100	191100	191100	0
125	20240404	180000	16321810400	191100	191100	191100	191100	0
126	20240404	175900	16321810400	191100	191100	191100	191100	0
127	20240404	175800	16321810400	191100	191100	191100	191100	0
128	20240404	175700	16321810400	191100	191100	191100	191100	0
129	20240404	175600	16321810400	191100	191100	191100	191100	0
130	20240404	175500	16321810400	191100	191100	191100	191100	0
131	20240404	175400	16321810400	191100	191100	191100	191100	0
132	20240404	175300	16321810400	191100	191100	191100	191100	0
133	20240404	175200	16321810400	191100	191100	191100	191100	0
134	20240404	175100	16321810400	191100	191100	191100	191100	0
135	20240404	175000	16321810400	191100	191100	191100	191100	0
136	20240404	174900	16321810400	191100	191100	191100	191100	0
137	20240404	174800	16321810400	191100	191100	191100	191100	0
138	20240404	174700	16321810400	191100	191100	191100	191100	0
139	20240404	174600	16321810400	191100	191100	191100	191100	0
140	20240404	174500	16321810400	191100	191100	191100	191100	0
141	20240404	174400	16321810400	191100	191100	191100	191100	0
142	20240404	174300	16321810400	191100	191100	191100	191100	0
143	20240404	174200	16321810400	191100	191100	191100	191100	0
144	20240404	174100	16321810400	191100	191100	191100	191100	0
145	20240404	174000	16321810400	191100	191100	191100	191100	0
146	20240404	173900	16321810400	191100	191100	191100	191100	0
147	20240404	173800	16321810400	191100	191100	191100	191100	0
148	20240404	173700	16321810400	191100	191100	191100	191100	0
149	20240404	173600	16321810400	191100	191100	191100	191100	0
150	20240404	173500	16321810400	191100	191100	191100	191100	0
151	20240404	173400	16321810400	191100	191100	191100	191100	0
152	20240404	173300	16321810400	191100	191100	191100	191100	6633
153	20240404	173200	16321810400	191100	191100	191100	191100	0
154	20240404	173100	16321810400	191100	191100	191100	191100	0
155	20240404	173000	16321810400	191100	191100	191100	191100	0
156	20240404	172900	16321810400	191100	191100	191100	191100	0
157	20240404	172800	16321810400	191100	191100	191100	191100	0
158	20240404	172700	16321810400	191100	191100	191100	191100	0
159	20240404	172600	16321810400	191100	191100	191100	191100	0
160	20240404	172500	16321810400	191100	191100	191100	191100	0
161	20240404	172400	16321810400	191100	191100	191100	191100	0
162	20240404	172300	16321810400	191100	191100	191100	191100	0
163	20240404	172200	16321810400	191100	191100	191100	191100	0
164	20240404	172100	16321810400	191100	191100	191100	191100	0
165	20240404	172000	16321810400	191100	191100	191100	191100	0
166	20240404	171900	16321810400	191100	191100	191100	191100	0
167	20240404	171800	16321810400	191100	191100	191100	191100	0
168	20240404	171700	16321810400	191100	191100	191100	191100	0
169	20240404	171600	16321810400	191100	191100	191100	191100	0
170	20240404	171500	16321810400	191100	191100	191100	191100	0
171	20240404	171400	16321810400	191100	191100	191100	191100	0
172	20240404	171300	16321810400	191100	191100	191100	191100	0
173	20240404	171200	16321810400	191100	191100	191100	191100	0
174	20240404	171100	16321810400	191100	191100	191100	191100	0
175	20240404	171000	16321810400	191100	191100	191100	191100	0
176	20240404	170900	16321810400	191100	191100	191100	191100	0
177	20240404	170800	16321810400	191100	191100	191100	191100	0
178	20240404	170700	16321810400	191100	191100	191100	191100	0
179	20240404	170600	16321810400	191100	191100	191100	191100	0
180	20240404	170500	16321810400	191100	191100	191100	191100	0
181	20240404	170400	16321810400	191100	191100	191100	191100	0
182	20240404	170300	16321810400	191100	191100	191100	191100	6633
183	20240404	170200	16321810400	191100	191100	191100	191100	0
184	20240404	170100	16321810400	191100	191100	191100	191100	0
185	20240404	170000	16321810400	191100	191100	191100	191100	0
186	20240404	165900	16321810400	191100	191100	191100	191100	0
187	20240404	165800	16321810400	191100	191100	191100	191100	0
188	20240404	165700	16321810400	191100	191100	191100	191100	0
189	20240404	165600	16321810400	191100	191100	191100	191100	0
190	20240404	165500	16321810400	191100	191100	191100	191100	0
191	20240404	165400	16321810400	191100	191100	191100	191100	0
192	20240404	165300	16321810400	191100	191100	191100	191100	0
193	20240404	165200	16321810400	191100	191100	191100	191100	0
194	20240404	165100	16321810400	191100	191100	191100	191100	0
195	20240404	165000	16321810400	191100	191100	191100	191100	0
196	20240404	164900	16321810400	191100	191100	191100	191100	0
197	20240404	164800	16321810400	191100	191100	191100	191100	0
198	20240404	164700	16321810400	191100	191100	191100	191100	0
199	20240404	164600	16321810400	191100	191100	191100	191100	0
200	20240404	164500	16321810400	191100	191100	191100	191100	0
201	20240404	164400	16321810400	191100	191100	191100	191100	0
202	20240404	164300	16321810400	191100	191100	191100	191100	0
203	20240404	164200	16321810400	191100	191100	191100	191100	0
204	20240404	164100	16321810400	191100	191100	191100	191100	0
205	20240404	164000	16321810400	191100	191100	191100	191100	0
206	20240404	163900	16321810400	191100	191100	191100	191100	0
207	20240404	163800	16321810400	191100	191100	191100	191100	0
208	20240404	163700	16321810400	191100	191100	191100	191100	0
209	20240404	163600	16321810400	191100	191100	191100	191100	0
210	20240404	163500	16321810400	191100	191100	191100	191100	0
211	20240404	163400	16321810400	191100	191100	191100	191100	0
212	20240404	163300	16321810400	191100	191100	191100	191100	6633
213	20240404	163200	16321810400	191100	191100	191100	191100	0
214	20240404	163100	16321810400	191100	191100	191100	191100	0
215	20240404	163000	16321810400	191100	191100	191100	191100	0
216	20240404	162900	16321810400	191100	191100	191100	191100	0
217	20240404	162800	16321810400	191100	191100	191100	191100	0
218	20240404	162700	16321810400	191100	191100	191100	191100	0
219	20240404	162600	16321810400	191100	191100	191100	191100	0
220	20240404	162500	16321810400	191100	191100	191100	191100	0
221	20240404	162400	16321810400	191100	191100	191100	191100	0
222	20240404	162300	16321810400	191100	191100	191100	191100	0
223	20240404	162200	16321810400	191100	191100	191100	191100	0
224	20240404	162100	16321810400	191100	191100	191100	191100	0
225	20240404	162000	16321810400	191100	191100	191100	191100	0
226	20240404	161900	16321810400	191100	191100	191100	191100	0
227	20240404	161800	16321810400	191100	191100	191100	191100	0
228	20240404	161700	16321810400	191100	191100	191100	191100	0
229	20240404	161600	16321810400	191100	191100	191100	191100	0
230	20240404	161500	16321810400	191100	191100	191100	191100	0
231	20240404	161400	16321810400	191100	191100	191100	191100	0
232	20240404	161300	16321810400	191100	191100	191100	191100	0
233	20240404	161200	16321810400	191100	191100	191100	191100	0
234	20240404	161100	16321810400	191100	191100	191100	191100	0
235	20240404	161000	16321810400	191100	191100	191100	191100	0
236	20240404	160900	16321810400	191100	191100	191100	191100	0
237	20240404	160800	16321810400	191100	191100	191100	191100	0
238	20240404	160700	16321810400	191100	191100	191100	191100	0
239	20240404	160600	16321810400	191100	191100	191100	191100	0
240	20240404	160500	16321810400	191100	191100	191100	191100	0
241	20240404	160400	16321810400	191100	191100	191100	191100	0
242	20240404	160300	16321810400	191100	191100	191100	191100	6633
243	20240404	160200	16321810400	191100	191100	191100	191100	0
244	20240404	160100	16321810400	191100	191100	191100	191100	0
245	20240404	160000	16321810400	191100	191100	191100	191100	0
246	20240404	155900	16321810400	191100	191100	191100	191100	0
247	20240404	155800	16321810400	191100	191100	191100	191100	0
248	20240404	155700	16321810400	191100	191100	191100	191100	0
249	20240404	155600	16321810400	191100	191100	191100	191100	0
250	20240404	155500	16321810400	191100	191100	191100	191100	0
251	20240404	155400	16321810400	191100	191100	191100	191100	0
252	20240404	155300	16321810400	191100	191100	191100	191100	0
253	20240404	155200	16321810400	191100	191100	191100	191100	0
254	20240404	155100	16321810400	191100	191100	191100	191100	0
255	20240404	155000	16321810400	191100	191100	191100	191100	0
256	20240404	154900	16321810400	191100	191100	191100	191100	0
257	20240404	154800	16321810400	191100	191100	191100	191100	0
258	20240404	154700	16321810400	191100	191100	191100	191100	0
259	20240404	154600	16321810400	191100	191100	191100	191100	0
260	20240404	154500	16321810400	191100	191100	191100	191100	0
261	20240404	154400	16321810400	191100	191100	191100	191100	0
262	20240404	154300	16321810400	191100	191100	191100	191100	0
263	20240404	154200	16321810400	191100	191100	191100	191100	0
264	20240404	154100	16321810400	191100	191100	191100	191100	0
265	20240404	154000	16321810400	191100	191100	191100	191100	0
266	20240404	153900	16321810400	191100	191100	191100	191100	0
267	20240404	153800	16321810400	191100	191100	191100	191100	0
268	20240404	153700	16321810400	191100	191100	191100	191100	0
269	20240404	153600	16321810400	191100	191100	191100	191100	0
270	20240404	153500	16321810400	191100	191100	191100	191100	0
271	20240404	153400	16321810400	191100	191100	191100	191100	0
272	20240404	153300	16321810400	191100	191100	191100	191100	6633
273	20240404	153200	16321810400	191100	191100	191100	191100	0
274	20240404	153100	16321810400	191100	191100	191100	191100	0
275	20240404	153000	16321810400	191100	191100	191100	191100	6633
276	20240404	152900	15054244100	191400	191400	191400	191400	0
277	20240404	152800	15054244100	191400	191400	191400	191400	0
278	20240404	152700	15054244100	191400	191400	191400	191400	0
279	20240404	152600	15054244100	191400	191400	191400	191400	0
280	20240404	152500	15054244100	191400	191400	191400	191400	0
281	20240404	152400	15054244100	191400	191400	191400	191400	0
282	20240404	152300	15054244100	191400	191400	191400	191400	0
283	20240404	152200	15054244100	191400	191400	191400	191400	0
284	20240404	152100	15054244100	191400	191400	191400	191400	0
285	20240404	152000	15054244100	191400	191400	191400	191400	0
286	20240404	151900	15054244100	191400	191400	191700	191400	1054
287	20240404	151800	14852452900	191500	191400	191500	191400	253
288	20240404	151700	14804006000	191400	191400	191600	191400	211
289	20240404	151600	14763599300	191500	191500	191600	191400	182
290	20240404	151500	14728741100	191600	191400	191600	191400	264
291	20240404	151400	14678176700	191500	191500	191500	191300	286
292	20240404	151300	14623424900	191400	191400	191500	191400	349
293	20240404	151200	14556609200	191500	191300	191500	191200	495
294	20240404	151100	14461892300	191300	191200	191300	191100	430
295	20240404	151000	14379687200	191200	191200	191300	191200	155
296	20240404	150900	14350046200	191200	191200	191300	191200	216
297	20240404	150800	14308740800	191200	191100	191300	191100	282
298	20240404	150700	14254820900	191100	191200	191300	191100	168
299	20240404	150600	14222696300	191200	191200	191300	191200	205
300	20240404	150500	14183486800	191200	191300	191400	191200	265
301	20240404	150400	14132805600	191200	191300	191400	191200	98
302	20240404	150300	14114059700	191300	191300	191400	191300	175
303	20240404	150200	14080579100	191300	191300	191400	191300	94
304	20240404	150100	14062593200	191300	191300	191400	191200	142
305	20240404	150000	14035433000	191200	191100	191300	191100	245
306	20240404	145900	13988571800	191200	191200	191200	191100	166
307	20240404	145800	13956841900	191100	191300	191300	191100	122
308	20240404	145700	13933516100	191300	191100	191300	191100	236
309	20240404	145600	13888395400	191200	191300	191400	191100	218
310	20240404	145500	13846704500	191300	191400	191500	191300	146
311	20240404	145400	13818760000	191400	191400	191500	191300	266
312	20240404	145300	13767857800	191400	191500	191500	191400	104
313	20240404	145200	13747947400	191400	191400	191500	191300	109
314	20240404	145100	13727081000	191200	191400	191500	191200	112
315	20240404	145000	13705650000	191500	191300	191500	191100	127
316	20240404	144900	13681353200	191300	191200	191300	191000	100
317	20240404	144800	13662232000	191100	191100	191100	191000	118
318	20240404	144700	13639685600	191100	191100	191200	191000	347
319	20240404	144600	13573400300	191000	191200	191300	191000	307
320	20240404	144500	13514733000	191100	191200	191300	191100	395
321	20240404	144400	13439242200	191200	191300	191400	191100	236
322	20240404	144300	13394115800	191300	191400	191400	191200	92
323	20240404	144200	13376516200	191300	191200	191400	191100	248
324	20240404	144100	13329097300	191200	191300	191300	191200	49
325	20240404	144000	13319726100	191200	191200	191300	191200	136
326	20240404	143900	13293721200	191200	191300	191300	191200	80
327	20240404	143800	13278424300	191300	191100	191300	191100	79
328	20240404	143700	13263320700	191200	191100	191300	191100	73
329	20240404	143600	13249368400	191100	191200	191300	191100	131
330	20240404	143500	13224325700	191100	191200	191300	191100	100
331	20240404	143400	13205210200	191100	191200	191300	191100	100
332	20240404	143300	13186092200	191200	191100	191300	191100	94
333	20240404	143200	13168121000	191100	191200	191300	191100	90
334	20240404	143100	13150913700	191200	191300	191500	191100	249
335	20240404	143000	13103292900	191400	191200	191500	191200	71
336	20240404	142900	13089712200	191300	191400	191600	191200	110
337	20240404	142800	13068668600	191400	191400	191400	191200	96
338	20240404	142700	13050305500	191400	191300	191400	191200	111
339	20240404	142600	13029071400	191300	191300	191400	191200	126
340	20240404	142500	13004967100	191400	191400	191600	191200	114
341	20240404	142400	12983152200	191400	191400	191500	191200	895
342	20240404	142300	12811934000	191400	191500	191600	191400	99
343	20240404	142200	12792974900	191400	191400	191600	191400	102
344	20240404	142100	12773449500	191400	191500	191500	191400	58
345	20240404	142000	12762345000	191500	191400	191600	191400	143
346	20240404	141900	12734968600	191500	191400	191500	191400	73
347	20240404	141800	12720994500	191400	191400	191600	191400	120
348	20240404	141700	12698022700	191400	191500	191600	191400	67
349	20240404	141600	12685193300	191400	191700	191700	191400	124
350	20240404	141500	12661451700	191500	191600	191600	191400	77
351	20240404	141400	12646708800	191500	191600	191600	191400	122
352	20240404	141300	12623348700	191500	191600	191600	191500	54
353	20240404	141200	12613005500	191700	191600	191700	191500	135
354	20240404	141100	12587146200	191500	191700	191700	191400	73
355	20240404	141000	12573163400	191700	191400	191700	191400	159
356	20240404	140900	12542717200	191500	191500	191600	191400	106
357	20240404	140800	12522416400	191600	191500	191600	191400	105
358	20240404	140700	12502313500	191600	191400	191700	191400	86
359	20240404	140600	12485838900	191500	191400	191500	191400	132
360	20240404	140500	12460572200	191500	191600	191700	191500	320
361	20240404	140400	12399283400	191500	191600	191700	191500	119
362	20240404	140300	12376484800	191700	191600	191700	191600	45
363	20240404	140200	12367862000	191700	191600	191700	191600	143
364	20240404	140100	12340459900	191600	191600	191700	191600	34
365	20240404	140000	12333944500	191700	191800	191800	191600	85
366	20240404	135900	12317649300	191800	191800	191800	191700	28
367	20240404	135800	12312279700	191800	191800	191900	191700	92
368	20240404	135700	12294636600	191800	191800	191900	191800	95
369	20240404	135600	12276414700	191800	191800	191800	191700	48
370	20240404	135500	12267210700	191700	191800	191900	191700	43
371	20240404	135400	12258965100	191700	191800	192000	191600	181
372	20240404	135300	12224237400	191800	191800	191800	191600	162
373	20240404	135200	12193182300	191700	191700	191800	191600	174
374	20240404	135100	12159827500	191700	191700	191800	191700	64
375	20240404	135000	12147556800	191700	191700	191800	191700	166
376	20240404	134900	12115734400	191800	191800	191900	191700	161
377	20240404	134800	12084853100	191800	191900	191900	191800	160
378	20240404	134700	12054155700	191800	191800	191900	191800	156
379	20240404	134600	12024233300	191900	191800	192000	191800	37
380	20240404	134500	12017135300	191900	191800	191900	191700	63
381	20240404	134400	12005053000	191800	191800	191800	191700	26
382	20240404	134300	12000068600	191700	191700	191700	191600	46
383	20240404	134200	11991251400	191600	191800	191800	191600	113
384	20240404	134100	11969592400	191700	191800	191800	191700	33
385	20240404	134000	11963266000	191700	191900	191900	191700	36
386	20240404	133900	11956362000	191800	191900	191900	191800	17
387	20240404	133800	11953100900	191700	191900	191900	191700	276
388	20240404	133700	11900144500	191800	191800	191800	191800	45
389	20240404	133600	11891513500	191700	191800	191900	191700	59
390	20240404	133500	11880200500	191700	191700	191700	191600	24
391	20240404	133400	11875600800	191700	191700	191700	191600	33
392	20240404	133300	11869275300	191700	191800	191900	191600	106
393	20240404	133200	11848953000	191700	191700	191900	191700	73
394	20240404	133100	11834954800	191700	191700	191800	191700	32
395	20240404	133000	11828819000	191700	191900	191900	191700	84
396	20240404	132900	11812707800	191800	191900	191900	191800	126
397	20240404	132800	11788539600	191800	191900	191900	191800	18
398	20240404	132700	11785086700	191900	191800	192100	191800	41
399	20240404	132600	11777215800	191900	192000	192000	191900	66
400	20240404	132500	11764549700	191800	191700	191800	191700	24
401	20240404	132400	11759948300	192100	191900	192100	191700	32
402	20240404	132300	11753810100	191900	191600	191900	191600	28
403	20240404	132200	11748442100	191700	191700	191700	191600	73
404	20240404	132100	11734451400	191900	191800	191900	191700	56
405	20240404	132000	11723712400	191900	191700	192100	191700	35
406	20240404	131900	11716998100	191800	191800	191800	191700	56
407	20240404	131800	11706257900	191900	191800	192100	191800	48
408	20240404	131700	11697045500	191800	191600	191800	191600	36
409	20240404	131600	11690143300	191600	191800	191800	191600	160
410	20240404	131500	11659466800	191800	191900	191900	191700	54
411	20240404	131400	11649109200	191800	192000	192000	191800	41
412	20240404	131300	11641241000	192000	192000	192200	192000	38
413	20240404	131200	11633943400	192100	192000	192100	192000	24
414	20240404	131100	11629333700	192100	192000	192100	192000	41
415	20240404	131000	11621459700	192100	192100	192100	192100	34
416	20240404	130900	11614928300	192200	192300	192300	192100	96
417	20240404	130800	11596476700	192300	192300	192300	192200	128
418	20240404	130700	11571865100	192300	192000	192300	192000	80
419	20240404	130600	11556491100	192100	192000	192100	192000	15
420	20240404	130500	11553609900	192000	192100	192100	192000	52
421	20240404	130400	11543624700	192100	192100	192100	192000	93
422	20240404	130300	11525764900	192000	192000	192100	192000	24
423	20240404	130200	11521156400	192100	192100	192200	192000	93
424	20240404	130100	11503289700	192100	192000	192300	192000	120
425	20240404	130000	11480235600	192100	192000	192100	192000	65
426	20240404	125900	11467751900	192000	192200	192200	192000	194
427	20240404	125800	11430479700	192200	192300	192300	192200	66
428	20240404	125700	11417789400	192300	192500	192500	192300	200
429	20240404	125600	11379306200	192500	192200	192700	192200	657
430	20240404	125500	11252869500	192200	191900	192200	191800	421
431	20240404	125400	11172067400	191900	191300	191900	191300	790
432	20240404	125300	11020693600	191300	191300	191300	191200	43
433	20240404	125200	11012468400	191200	191100	191200	191100	26
434	20240404	125100	11007498200	191200	191100	191200	191100	151
435	20240404	125000	10978634000	191100	191200	191200	191100	36
436	20240404	124900	10971753000	191200	191200	191200	191100	40
437	20240404	124800	10964106400	191100	191200	191200	191100	41
438	20240404	124700	10956270700	191200	191200	191300	191100	122
439	20240404	124600	10932945700	191200	191100	191200	191100	42
440	20240404	124500	10924919100	191100	191200	191300	191100	80
441	20240404	124400	10909625700	191300	191100	191300	191100	68
442	20240404	124300	10896627600	191100	191200	191200	191100	54
443	20240404	124200	10886307900	191200	191000	191200	191000	121
444	20240404	124100	10863184000	191000	190900	191000	190900	66
445	20240404	124000	10850579200	191100	191000	191100	190900	43
446	20240404	123900	10842366000	190900	191000	191000	190900	17
447	20240404	123800	10839120100	190900	190900	191100	190800	58
448	20240404	123700	10828044600	190900	190900	190900	190800	55
449	20240404	123600	10817548100	190800	190800	190900	190800	41
450	20240404	123500	10809722900	190900	190900	190900	190800	39
451	20240404	123400	10802279500	190800	190800	190900	190800	216
452	20240404	123300	10761066500	190800	190900	190900	190800	59
453	20240404	123200	10749804700	190900	190800	190900	190800	179
454	20240404	123100	10715649000	190900	190900	191000	190800	260
455	20240404	123000	10666021400	191000	190900	191000	190900	128
456	20240404	122900	10641577300	190900	190900	191100	190900	107
457	20240404	122800	10621148000	191000	190900	191000	190900	24
458	20240404	122700	10616565200	190900	191000	191000	190900	116
459	20240404	122600	10594420700	190900	191000	191000	190900	104
460	20240404	122500	10574564400	191000	191100	191100	190900	44
461	20240404	122400	10566160800	190900	190900	191100	190900	32
462	20240404	122300	10560049700	191100	191000	191100	191000	467
463	20240404	122200	10470851100	191000	191200	191200	191000	69
464	20240404	122100	10457663400	191000	191100	191200	191000	435
465	20240404	122000	10374539000	191100	191100	191200	191100	64
466	20240404	121900	10362305900	191200	191200	191200	191100	31
467	20240404	121800	10356380700	191100	191200	191200	191100	83
468	20240404	121700	10340517900	191200	191100	191200	191100	170
469	20240404	121600	10308026400	191100	191100	191100	191100	10
470	20240404	121500	10306115400	191200	191200	191300	191100	190
471	20240404	121400	10269785900	191200	191300	191300	191200	11
472	20240404	121300	10267682600	191400	191200	191400	191200	32
473	20240404	121200	10261561800	191300	191300	191300	191200	186
474	20240404	121100	10225997100	191300	191400	191500	191300	26
475	20240404	121000	10221021400	191200	191300	191300	191200	29
476	20240404	120900	10215474300	191300	191300	191300	191200	53
477	20240404	120800	10205338500	191300	191200	191300	191200	20
478	20240404	120700	10201514100	191200	191400	191400	191200	14
479	20240404	120600	10198835100	191200	191300	191400	191200	40
480	20240404	120500	10191183500	191300	191300	191500	191200	22
481	20240404	120400	10186973800	191500	191300	191500	191200	45
482	20240404	120300	10178361900	191300	191500	191500	191200	56
483	20240404	120200	10167653200	191500	191300	191500	191300	30
484	20240404	120100	10161911200	191400	191500	191500	191300	61
485	20240404	120000	10150241500	191300	191300	191500	191300	23
486	20240404	115900	10145838200	191300	191400	191400	191300	69
487	20240404	115800	10132634800	191400	191400	191500	191400	110
488	20240404	115700	10111579600	191600	191500	191600	191500	115
489	20240404	115600	10089556400	191500	191500	191500	191400	14
490	20240404	115500	10086876000	191500	191500	191600	191400	48
491	20240404	115400	10077685000	191600	191400	191600	191400	188
492	20240404	115300	10041686900	191400	191300	191400	191300	23
493	20240404	115200	10037285600	191300	191300	191400	191200	38
494	20240404	115100	10030015500	191300	191200	191300	191100	36
495	20240404	115000	10023129300	191000	190900	191000	190900	1213
496	20240404	114900	9791520000	190900	191000	191000	190900	1318
497	20240404	114800	9539795500	191200	191100	191200	191000	147
498	20240404	114700	9511702200	191100	191000	191200	191000	227
499	20240404	114600	9468316100	191100	191100	191100	191000	221
500	20240404	114500	9426084300	191100	191200	191200	191000	54
501	20240404	114400	9415765100	191100	191200	191200	191000	73
502	20240404	114300	9401814800	191100	191300	191300	191000	59
503	20240404	114200	9390539500	191300	191200	191300	191100	833
504	20240404	114100	9231336800	191300	191300	191300	191100	160
505	20240404	114000	9200745500	191200	191200	191200	191100	65
506	20240404	113900	9188318100	191200	191100	191200	191100	51
507	20240404	113800	9178569600	191100	191200	191200	191100	67
508	20240404	113700	9165763700	191100	191100	191300	191100	94
509	20240404	113600	9147794900	191100	191300	191300	191100	62
510	20240404	113500	9135940200	191200	191300	191300	191200	136
511	20240404	113400	9109934200	191300	191200	191300	191200	173
512	20240404	113300	9076851400	191200	191300	191300	191200	65
513	20240404	113200	9064419900	191200	191200	191300	191200	82
514	20240404	113100	9048740000	191300	191300	191300	191200	43
515	20240404	113000	9040515000	191200	191200	191300	191200	47
516	20240404	112900	9031528500	191300	191300	191300	191100	118
517	20240404	112800	9008965500	191200	191300	191300	191200	97
518	20240404	112700	8990416900	191300	191400	191400	191300	67
519	20240404	112600	8977599700	191300	191200	191300	191100	270
520	20240404	112500	8925968500	191300	191100	191300	191100	33
521	20240404	112400	8919659600	191200	191200	191200	191100	27
522	20240404	112300	8914498100	191200	191300	191300	191200	115
523	20240404	112200	8892509200	191300	191300	191300	191200	133
524	20240404	112100	8867072400	191200	191100	191200	191100	93
525	20240404	112000	8849299400	191000	191100	191300	191000	294
526	20240404	111900	8793135500	191100	191400	191400	191000	1687
527	20240404	111800	8470597800	191300	191400	191400	191300	33
528	20240404	111700	8464283800	191400	191300	191500	191300	156
529	20240404	111600	8434424100	191500	191300	191600	191300	30
530	20240404	111500	8428683400	191600	191400	191600	191300	40
531	20240404	111400	8421024900	191400	191400	191700	191400	69
532	20240404	111300	8407817300	191500	191400	191700	191300	266
533	20240404	111200	8356896000	191400	191400	191400	191300	13
534	20240404	111100	8354408000	191400	191600	191700	191300	601
535	20240404	111000	8239362700	191500	191700	191700	191500	71
536	20240404	110900	8225762100	191600	191600	191600	191500	92
537	20240404	110800	8208139600	191500	191600	191600	191500	40
538	20240404	110700	8200476500	191600	191600	191700	191500	13
539	20240404	110600	8197985100	191500	191500	191700	191500	40
540	20240404	110500	8190320700	191500	191700	191700	191500	315
541	20240404	110400	8129963500	191800	191700	191800	191700	76
542	20240404	110300	8115392100	191700	191300	191700	191300	416
543	20240404	110200	8035703500	191400	191400	191400	191300	174
544	20240404	110100	8002404400	191400	191300	191400	191300	170
545	20240404	110000	7969867300	191300	191400	191400	191300	54
546	20240404	105900	7959535100	191400	191300	191400	191300	63
547	20240404	105800	7947480800	191300	191300	191400	191200	406
548	20240404	105700	7869810500	191300	191300	191400	191300	105
549	20240404	105600	7849717000	191300	191300	191400	191300	39
550	20240404	105500	7842255900	191300	191300	191400	191300	62
551	20240404	105400	7830391500	191400	191400	191500	191300	315
552	20240404	105300	7770094800	191500	191600	191600	191400	32
553	20240404	105200	7763965600	191500	191500	191500	191400	221
554	20240404	105100	7721652500	191500	191500	191600	191500	145
555	20240404	105000	7693884600	191600	191400	191600	191300	389
556	20240404	104900	7619434600	191400	191500	191500	191200	573
557	20240404	104800	7509814100	191400	191500	191600	191400	761
558	20240404	104700	7364112300	191600	191600	191700	191500	182
559	20240404	104600	7329241700	191600	191700	191800	191600	975
560	20240404	104500	7142368900	191700	191800	191900	191700	469
561	20240404	104400	7052415800	191800	192200	192200	191800	2109
562	20240404	104300	6647353400	192300	192200	192300	192200	38
563	20240404	104200	6640049500	192300	192200	192300	192200	54
564	20240404	104100	6629667700	192200	192300	192300	192200	37
565	20240404	104000	6622555600	192300	192200	192400	192200	123
566	20240404	103900	6598904500	192300	192200	192300	192200	26
567	20240404	103800	6593907100	192300	192300	192300	192200	24
568	20240404	103700	6589292000	192300	192300	192300	192200	276
569	20240404	103600	6536220400	192300	192200	192300	192200	27
570	20240404	103500	6531030200	192200	192200	192300	192200	41
571	20240404	103400	6523149300	192200	192300	192400	192200	75
572	20240404	103300	6508731500	192300	192300	192400	192300	36
573	20240404	103200	6501808200	192400	192300	192400	192300	23
574	20240404	103100	6497384100	192300	192300	192300	192300	44
575	20240404	103000	6488922900	192300	192200	192400	192200	159
576	20240404	102900	6458349500	192100	192100	192200	192100	179
577	20240404	102800	6423959000	192100	192100	192100	192000	59
578	20240404	102700	6412627200	192000	192000	192100	191900	749
579	20240404	102600	6268810300	192000	192100	192200	192000	1424
580	20240404	102500	5995266500	192200	192200	192300	192200	77
581	20240404	102400	5980467000	192200	192200	192300	192200	34
582	20240404	102300	5973932100	192100	192200	192300	192100	439
583	20240404	102200	5889582400	192200	192100	192200	192100	38
584	20240404	102100	5882280600	192200	192200	192200	192100	91
585	20240404	102000	5864791000	192100	192200	192400	192100	644
586	20240404	101900	5741044900	192200	192200	192200	192200	78
587	20240404	101800	5726053300	192200	192300	192400	192000	1702
588	20240404	101700	5399089800	192400	192400	192400	192300	133
589	20240404	101600	5373501700	192400	192400	192400	192400	11
590	20240404	101500	5371385300	192400	192400	192400	192400	14
591	20240404	101400	5368691700	192400	192500	192800	192400	165
592	20240404	101300	5336927900	192600	192700	192700	192500	194
593	20240404	101200	5299563100	192600	192600	192600	192600	3
594	20240404	101100	5298985300	192600	192600	192700	192600	14
595	20240404	101000	5296288800	192600	192400	192600	192400	145
596	20240404	100900	5268372000	192400	192500	192500	192300	30
597	20240404	100800	5262599500	192500	192500	192500	192400	31
598	20240404	100700	5256632300	192500	192500	192600	192500	18
599	20240404	100600	5253167200	192500	192400	192500	192400	57
600	20240404	100500	5242197700	192400	192200	192400	192100	479
601	20240404	100400	5150126600	192300	192500	192500	192200	464
602	20240404	100300	5060880100	192500	192800	192800	192500	225
603	20240404	100200	5017541800	192800	192800	192900	192800	64
604	20240404	100100	5005202100	192800	192700	192800	192700	143
605	20240404	100000	4977641500	192800	192700	192800	192700	38
606	20240404	095900	4970316100	192800	192600	192800	192600	189
607	20240404	095800	4933899700	192600	192800	192800	192600	188
608	20240404	095700	4897681300	192800	192800	192800	192700	42
609	20240404	095600	4889583800	192800	192900	192900	192800	63
610	20240404	095500	4877436900	192800	192400	192900	192300	230
611	20240404	095400	4833168700	192400	192400	192400	192300	99
612	20240404	095300	4814122600	192400	192700	192700	192400	1667
613	20240404	095200	4493139200	192700	193000	193000	192700	755
614	20240404	095100	4347540300	193000	192900	193000	192900	38
615	20240404	095000	4340209200	192900	193000	193000	192900	29
616	20240404	094900	4334613500	193000	193000	193100	193000	118
617	20240404	094800	4311839400	193000	193100	193100	193000	158
618	20240404	094700	4281330100	193200	193200	193200	193100	9
619	20240404	094600	4279591500	193200	193200	193200	193100	62
620	20240404	094500	4267614400	193200	193300	193300	193200	342
621	20240404	094400	4201528300	193300	193300	193400	193300	38
622	20240404	094300	4194182800	193300	193200	193300	193100	48
623	20240404	094200	4184909200	193200	193300	193400	193100	65
624	20240404	094100	4172348200	193300	193400	193400	193300	55
625	20240404	094000	4161713700	193400	193200	193400	193200	44
626	20240404	093900	4153211500	193000	192800	193300	192800	2882
627	20240404	093800	3597485900	192800	192700	192800	192700	178
628	20240404	093700	3563183300	192800	193000	193200	192700	836
629	20240404	093600	3401925800	193000	192900	193100	192900	208
630	20240404	093500	3361783200	192900	192900	193000	192900	27
631	20240404	093400	3356574700	192900	193100	193100	192900	581
632	20240404	093300	3244424900	193100	193200	193200	193100	58
633	20240404	093200	3233224300	193200	193300	193400	193200	387
634	20240404	093100	3158427200	193400	193600	193600	193300	578
635	20240404	093000	3046597300	193600	193700	193700	193600	155
636	20240404	092900	3016585600	193700	194000	194000	193700	322
637	20240404	092800	2954169100	194000	194000	194000	193900	267
638	20240404	092700	2902375400	194000	193900	194000	193900	124
639	20240404	092600	2878324800	193900	193900	194100	193800	383
640	20240404	092500	2804050000	193900	193500	194100	193500	303
641	20240404	092400	2745334400	193500	193600	193600	193500	41
642	20240404	092300	2737399200	193600	193600	193600	193600	63
643	20240404	092200	2725202400	193500	193600	193700	193500	47
644	20240404	092100	2716102300	193400	193800	194000	193400	654
645	20240404	092000	2589467700	193800	193000	193900	192900	793
646	20240404	091900	2436060000	193000	192800	193000	192700	220
647	20240404	091800	2393639300	192700	192900	192900	192700	200
648	20240404	091700	2355082800	192800	192800	192900	192700	266
649	20240404	091600	2303806900	192900	192800	192900	192700	675
650	20240404	091500	2173683400	192800	192700	192900	192700	427
651	20240404	091400	2091356500	192800	192800	192900	192700	382
652	20240404	091300	2017729700	192800	193100	193100	192800	921
653	20240404	091200	1840100600	192900	193200	193200	192900	458
654	20240404	091100	1751682700	193200	193400	193500	193200	322
655	20240404	091000	1689428500	193300	193100	193400	193100	187
656	20240404	090900	1653294000	193100	193300	193400	192900	1327
657	20240404	090800	1397112900	193300	193200	193500	193100	328
658	20240404	090700	1333735400	193100	193500	193600	193100	1100
659	20240404	090600	1121040400	193400	193400	193700	193300	356
660	20240404	090500	1052134000	193400	193400	193500	193300	451
661	20240404	090400	964910600	193400	193500	193800	193300	901
662	20240404	090300	790518800	193700	193400	193800	193400	63
663	20240404	090200	778331600	193400	193500	193800	193300	860
664	20240404	090100	611891900	193800	194000	194000	193300	1436
665	20240404	090000	333786000	194000	194800	194900	193900	1714