KissMeData/064760/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193000	9825300600	136500	136500	136500	136500	1014
3	20240417	192900	9825300600	136500	136500	136500	136500	0
4	20240417	192800	9825300600	136500	136500	136500	136500	0
5	20240417	192700	9825300600	136500	136500	136500	136500	0
6	20240417	192600	9825300600	136500	136500	136500	136500	0
7	20240417	192500	9825300600	136500	136500	136500	136500	0
8	20240417	192400	9825300600	136500	136500	136500	136500	0
9	20240417	192300	9825300600	136500	136500	136500	136500	0
10	20240417	192200	9825300600	136500	136500	136500	136500	0
11	20240417	192100	9825300600	136500	136500	136500	136500	0
12	20240417	192000	9825300600	136500	136500	136500	136500	0
13	20240417	191900	9825300600	136500	136500	136500	136500	0
14	20240417	191800	9825300600	136500	136500	136500	136500	0
15	20240417	191700	9825300600	136500	136500	136500	136500	0
16	20240417	191600	9825300600	136500	136500	136500	136500	0
17	20240417	191500	9825300600	136500	136500	136500	136500	0
18	20240417	191400	9825300600	136500	136500	136500	136500	0
19	20240417	191300	9825300600	136500	136500	136500	136500	0
20	20240417	191200	9825300600	136500	136500	136500	136500	0
21	20240417	191100	9825300600	136500	136500	136500	136500	0
22	20240417	191000	9825300600	136500	136500	136500	136500	0
23	20240417	190900	9825300600	136500	136500	136500	136500	0
24	20240417	190800	9825300600	136500	136500	136500	136500	0
25	20240417	190700	9825300600	136500	136500	136500	136500	0
26	20240417	190600	9825300600	136500	136500	136500	136500	0
27	20240417	190500	9825300600	136500	136500	136500	136500	0
28	20240417	190400	9825300600	136500	136500	136500	136500	0
29	20240417	190300	9825300600	136500	136500	136500	136500	0
30	20240417	190200	9825300600	136500	136500	136500	136500	0
31	20240417	190100	9825300600	136500	136500	136500	136500	0
32	20240417	190000	9825300600	136500	136500	136500	136500	1014
33	20240417	185900	9825300600	136500	136500	136500	136500	0
34	20240417	185800	9825300600	136500	136500	136500	136500	0
35	20240417	185700	9825300600	136500	136500	136500	136500	0
36	20240417	185600	9825300600	136500	136500	136500	136500	0
37	20240417	185500	9825300600	136500	136500	136500	136500	0
38	20240417	185400	9825300600	136500	136500	136500	136500	0
39	20240417	185300	9825300600	136500	136500	136500	136500	0
40	20240417	185200	9825300600	136500	136500	136500	136500	0
41	20240417	185100	9825300600	136500	136500	136500	136500	0
42	20240417	185000	9825300600	136500	136500	136500	136500	0
43	20240417	184900	9825300600	136500	136500	136500	136500	0
44	20240417	184800	9825300600	136500	136500	136500	136500	0
45	20240417	184700	9825300600	136500	136500	136500	136500	0
46	20240417	184600	9825300600	136500	136500	136500	136500	0
47	20240417	184500	9825300600	136500	136500	136500	136500	0
48	20240417	184400	9825300600	136500	136500	136500	136500	0
49	20240417	184300	9825300600	136500	136500	136500	136500	0
50	20240417	184200	9825300600	136500	136500	136500	136500	0
51	20240417	184100	9825300600	136500	136500	136500	136500	0
52	20240417	184000	9825300600	136500	136500	136500	136500	0
53	20240417	183900	9825300600	136500	136500	136500	136500	0
54	20240417	183800	9825300600	136500	136500	136500	136500	0
55	20240417	183700	9825300600	136500	136500	136500	136500	0
56	20240417	183600	9825300600	136500	136500	136500	136500	0
57	20240417	183500	9825300600	136500	136500	136500	136500	0
58	20240417	183400	9825300600	136500	136500	136500	136500	0
59	20240417	183300	9825300600	136500	136500	136500	136500	0
60	20240417	183200	9825300600	136500	136500	136500	136500	0
61	20240417	183100	9825300600	136500	136500	136500	136500	0
62	20240417	183000	9825300600	136500	136500	136500	136500	1014
63	20240417	182900	9825300600	136500	136500	136500	136500	0
64	20240417	182800	9825300600	136500	136500	136500	136500	0
65	20240417	182700	9825300600	136500	136500	136500	136500	0
66	20240417	182600	9825300600	136500	136500	136500	136500	0
67	20240417	182500	9825300600	136500	136500	136500	136500	0
68	20240417	182400	9825300600	136500	136500	136500	136500	0
69	20240417	182300	9825300600	136500	136500	136500	136500	0
70	20240417	182200	9825300600	136500	136500	136500	136500	0
71	20240417	182100	9825300600	136500	136500	136500	136500	0
72	20240417	182000	9825300600	136500	136500	136500	136500	0
73	20240417	181900	9825300600	136500	136500	136500	136500	0
74	20240417	181800	9825300600	136500	136500	136500	136500	0
75	20240417	181700	9825300600	136500	136500	136500	136500	0
76	20240417	181600	9825300600	136500	136500	136500	136500	0
77	20240417	181500	9825300600	136500	136500	136500	136500	0
78	20240417	181400	9825300600	136500	136500	136500	136500	0
79	20240417	181300	9825300600	136500	136500	136500	136500	0
80	20240417	181200	9825300600	136500	136500	136500	136500	0
81	20240417	181100	9825300600	136500	136500	136500	136500	0
82	20240417	181000	9825300600	136500	136500	136500	136500	0
83	20240417	180900	9825300600	136500	136500	136500	136500	0
84	20240417	180800	9825300600	136500	136500	136500	136500	0
85	20240417	180700	9825300600	136500	136500	136500	136500	0
86	20240417	180600	9825300600	136500	136500	136500	136500	0
87	20240417	180500	9825300600	136500	136500	136500	136500	0
88	20240417	180400	9825300600	136500	136500	136500	136500	0
89	20240417	180300	9825300600	136500	136500	136500	136500	0
90	20240417	180200	9825300600	136500	136500	136500	136500	0
91	20240417	180100	9825300600	136500	136500	136500	136500	0
92	20240417	180000	9825300600	136500	136500	136500	136500	1014
93	20240417	175900	9825300600	136500	136500	136500	136500	0
94	20240417	175800	9825300600	136500	136500	136500	136500	0
95	20240417	175700	9825300600	136500	136500	136500	136500	0
96	20240417	175600	9825300600	136500	136500	136500	136500	0
97	20240417	175500	9825300600	136500	136500	136500	136500	0
98	20240417	175400	9825300600	136500	136500	136500	136500	0
99	20240417	175300	9825300600	136500	136500	136500	136500	0
100	20240417	175200	9825300600	136500	136500	136500	136500	0
101	20240417	175100	9825300600	136500	136500	136500	136500	0
102	20240417	175000	9825300600	136500	136500	136500	136500	0
103	20240417	174900	9825300600	136500	136500	136500	136500	0
104	20240417	174800	9825300600	136500	136500	136500	136500	0
105	20240417	174700	9825300600	136500	136500	136500	136500	0
106	20240417	174600	9825300600	136500	136500	136500	136500	0
107	20240417	174500	9825300600	136500	136500	136500	136500	0
108	20240417	174400	9825300600	136500	136500	136500	136500	0
109	20240417	174300	9825300600	136500	136500	136500	136500	0
110	20240417	174200	9825300600	136500	136500	136500	136500	0
111	20240417	174100	9825300600	136500	136500	136500	136500	0
112	20240417	174000	9825300600	136500	136500	136500	136500	0
113	20240417	173900	9825300600	136500	136500	136500	136500	0
114	20240417	173800	9825300600	136500	136500	136500	136500	0
115	20240417	173700	9825300600	136500	136500	136500	136500	0
116	20240417	173600	9825300600	136500	136500	136500	136500	0
117	20240417	173500	9825300600	136500	136500	136500	136500	0
118	20240417	173400	9825300600	136500	136500	136500	136500	0
119	20240417	173300	9825300600	136500	136500	136500	136500	0
120	20240417	173200	9825300600	136500	136500	136500	136500	0
121	20240417	173100	9825300600	136500	136500	136500	136500	0
122	20240417	173000	9825300600	136500	136500	136500	136500	1014
123	20240417	172900	9825300600	136500	136500	136500	136500	0
124	20240417	172800	9825300600	136500	136500	136500	136500	0
125	20240417	172700	9825300600	136500	136500	136500	136500	0
126	20240417	172600	9825300600	136500	136500	136500	136500	0
127	20240417	172500	9825300600	136500	136500	136500	136500	0
128	20240417	172400	9825300600	136500	136500	136500	136500	0
129	20240417	172300	9825300600	136500	136500	136500	136500	0
130	20240417	172200	9825300600	136500	136500	136500	136500	0
131	20240417	172100	9825300600	136500	136500	136500	136500	0
132	20240417	172000	9825300600	136500	136500	136500	136500	0
133	20240417	171900	9825300600	136500	136500	136500	136500	0
134	20240417	171800	9825300600	136500	136500	136500	136500	0
135	20240417	171700	9825300600	136500	136500	136500	136500	0
136	20240417	171600	9825300600	136500	136500	136500	136500	0
137	20240417	171500	9825300600	136500	136500	136500	136500	0
138	20240417	171400	9825300600	136500	136500	136500	136500	0
139	20240417	171300	9825300600	136500	136500	136500	136500	0
140	20240417	171200	9825300600	136500	136500	136500	136500	0
141	20240417	171100	9825300600	136500	136500	136500	136500	0
142	20240417	171000	9825300600	136500	136500	136500	136500	0
143	20240417	170900	9825300600	136500	136500	136500	136500	0
144	20240417	170800	9825300600	136500	136500	136500	136500	0
145	20240417	170700	9825300600	136500	136500	136500	136500	0
146	20240417	170600	9825300600	136500	136500	136500	136500	0
147	20240417	170500	9825300600	136500	136500	136500	136500	0
148	20240417	170400	9825300600	136500	136500	136500	136500	0
149	20240417	170300	9825300600	136500	136500	136500	136500	0
150	20240417	170200	9825300600	136500	136500	136500	136500	0
151	20240417	170100	9825300600	136500	136500	136500	136500	0
152	20240417	170000	9825300600	136500	136500	136500	136500	1014
153	20240417	165900	9825300600	136500	136500	136500	136500	0
154	20240417	165800	9825300600	136500	136500	136500	136500	0
155	20240417	165700	9825300600	136500	136500	136500	136500	0
156	20240417	165600	9825300600	136500	136500	136500	136500	0
157	20240417	165500	9825300600	136500	136500	136500	136500	0
158	20240417	165400	9825300600	136500	136500	136500	136500	0
159	20240417	165300	9825300600	136500	136500	136500	136500	0
160	20240417	165200	9825300600	136500	136500	136500	136500	0
161	20240417	165100	9825300600	136500	136500	136500	136500	0
162	20240417	165000	9825300600	136500	136500	136500	136500	0
163	20240417	164900	9825300600	136500	136500	136500	136500	0
164	20240417	164800	9825300600	136500	136500	136500	136500	0
165	20240417	164700	9825300600	136500	136500	136500	136500	0
166	20240417	164600	9825300600	136500	136500	136500	136500	0
167	20240417	164500	9825300600	136500	136500	136500	136500	0
168	20240417	164400	9825300600	136500	136500	136500	136500	0
169	20240417	164300	9825300600	136500	136500	136500	136500	0
170	20240417	164200	9825300600	136500	136500	136500	136500	0
171	20240417	164100	9825300600	136500	136500	136500	136500	0
172	20240417	164000	9825300600	136500	136500	136500	136500	0
173	20240417	163900	9825300600	136500	136500	136500	136500	0
174	20240417	163800	9825300600	136500	136500	136500	136500	0
175	20240417	163700	9825300600	136500	136500	136500	136500	0
176	20240417	163600	9825300600	136500	136500	136500	136500	0
177	20240417	163500	9825300600	136500	136500	136500	136500	0
178	20240417	163400	9825300600	136500	136500	136500	136500	0
179	20240417	163300	9825300600	136500	136500	136500	136500	0
180	20240417	163200	9825300600	136500	136500	136500	136500	0
181	20240417	163100	9825300600	136500	136500	136500	136500	0
182	20240417	163000	9825300600	136500	136500	136500	136500	1014
183	20240417	162900	9825300600	136500	136500	136500	136500	0
184	20240417	162800	9825300600	136500	136500	136500	136500	0
185	20240417	162700	9825300600	136500	136500	136500	136500	0
186	20240417	162600	9825300600	136500	136500	136500	136500	0
187	20240417	162500	9825300600	136500	136500	136500	136500	0
188	20240417	162400	9825300600	136500	136500	136500	136500	0
189	20240417	162300	9825300600	136500	136500	136500	136500	0
190	20240417	162200	9825300600	136500	136500	136500	136500	0
191	20240417	162100	9825300600	136500	136500	136500	136500	0
192	20240417	162000	9825300600	136500	136500	136500	136500	0
193	20240417	161900	9825300600	136500	136500	136500	136500	0
194	20240417	161800	9825300600	136500	136500	136500	136500	0
195	20240417	161700	9825300600	136500	136500	136500	136500	0
196	20240417	161600	9825300600	136500	136500	136500	136500	0
197	20240417	161500	9825300600	136500	136500	136500	136500	0
198	20240417	161400	9825300600	136500	136500	136500	136500	0
199	20240417	161300	9825300600	136500	136500	136500	136500	0
200	20240417	161200	9825300600	136500	136500	136500	136500	0
201	20240417	161100	9825300600	136500	136500	136500	136500	0
202	20240417	161000	9825300600	136500	136500	136500	136500	0
203	20240417	160900	9825300600	136500	136500	136500	136500	0
204	20240417	160800	9825300600	136500	136500	136500	136500	0
205	20240417	160700	9825300600	136500	136500	136500	136500	0
206	20240417	160600	9825300600	136500	136500	136500	136500	0
207	20240417	160500	9825300600	136500	136500	136500	136500	0
208	20240417	160400	9825300600	136500	136500	136500	136500	0
209	20240417	160300	9825300600	136500	136500	136500	136500	0
210	20240417	160200	9825300600	136500	136500	136500	136500	0
211	20240417	160100	9825300600	136500	136500	136500	136500	0
212	20240417	160000	9825300600	136500	136500	136500	136500	1014
213	20240417	155900	9825300600	136500	136500	136500	136500	0
214	20240417	155800	9825300600	136500	136500	136500	136500	0
215	20240417	155700	9825300600	136500	136500	136500	136500	0
216	20240417	155600	9825300600	136500	136500	136500	136500	0
217	20240417	155500	9825300600	136500	136500	136500	136500	0
218	20240417	155400	9825300600	136500	136500	136500	136500	0
219	20240417	155300	9825300600	136500	136500	136500	136500	0
220	20240417	155200	9825300600	136500	136500	136500	136500	0
221	20240417	155100	9825300600	136500	136500	136500	136500	0
222	20240417	155000	9825300600	136500	136500	136500	136500	0
223	20240417	154900	9825300600	136500	136500	136500	136500	0
224	20240417	154800	9825300600	136500	136500	136500	136500	0
225	20240417	154700	9825300600	136500	136500	136500	136500	0
226	20240417	154600	9825300600	136500	136500	136500	136500	0
227	20240417	154500	9825300600	136500	136500	136500	136500	0
228	20240417	154400	9825300600	136500	136500	136500	136500	0
229	20240417	154300	9825300600	136500	136500	136500	136500	0
230	20240417	154200	9825300600	136500	136500	136500	136500	0
231	20240417	154100	9825300600	136500	136500	136500	136500	0
232	20240417	154000	9825300600	136500	136500	136500	136500	0
233	20240417	153900	9825300600	136500	136500	136500	136500	0
234	20240417	153800	9825300600	136500	136500	136500	136500	0
235	20240417	153700	9825300600	136500	136500	136500	136500	0
236	20240417	153600	9825300600	136500	136500	136500	136500	0
237	20240417	153500	9825300600	136500	136500	136500	136500	0
238	20240417	153400	9825300600	136500	136500	136500	136500	0
239	20240417	153300	9825300600	136500	136500	136500	136500	0
240	20240417	153200	9825300600	136500	136500	136500	136500	0
241	20240417	153100	9825300600	136500	136500	136500	136500	0
242	20240417	153000	9825300600	136500	136500	136500	136500	2028
243	20240417	152900	9686889600	136600	136600	136600	136600	0
244	20240417	152800	9686889600	136600	136600	136600	136600	0
245	20240417	152700	9686889600	136600	136600	136600	136600	0
246	20240417	152600	9686889600	136600	136600	136600	136600	0
247	20240417	152500	9686889600	136600	136600	136600	136600	0
248	20240417	152400	9686889600	136600	136600	136600	136600	0
249	20240417	152300	9686889600	136600	136600	136600	136600	0
250	20240417	152200	9686889600	136600	136600	136600	136600	0
251	20240417	152100	9686889600	136600	136600	136600	136600	0
252	20240417	152000	9686889600	136600	136600	136600	136600	0
253	20240417	151900	9686889600	136600	135400	136600	135000	485
254	20240417	151800	9621066900	134600	135800	135800	134400	296
255	20240417	151700	9581119400	135900	135000	135900	134500	1431
256	20240417	151600	9387977800	135300	135000	135500	135000	104
257	20240417	151500	9373928700	135000	135600	135600	135000	326
258	20240417	151400	9329910800	135600	135600	135700	135100	169
259	20240417	151300	9307010400	135600	135600	135700	135000	295
260	20240417	151200	9267122000	135800	135800	135800	135600	175
261	20240417	151100	9243365900	135800	136500	136500	135800	245
262	20240417	151000	9210009700	136500	136500	136700	136200	329
263	20240417	150900	9165123700	136400	136500	136700	136400	108
264	20240417	150800	9150378400	136400	136500	136600	136300	204
265	20240417	150700	9122530200	136500	136400	136500	136200	142
266	20240417	150600	9103170900	136400	136500	136500	136100	115
267	20240417	150500	9087493200	136300	136300	136500	136300	140
268	20240417	150400	9068399100	136100	136300	136400	136100	105
269	20240417	150300	9054089600	136400	136200	136500	136200	47
270	20240417	150200	9047682400	136200	136700	136700	136200	172
271	20240417	150100	9024200000	136700	136600	136800	136500	82
272	20240417	150000	9012998000	136700	136400	136700	136400	81
273	20240417	145900	9001937900	136400	136500	136500	136400	76
274	20240417	145800	8991567300	136500	136500	136800	136500	352
275	20240417	145700	8943479000	136500	136300	136600	136200	214
276	20240417	145600	8914273100	136300	136200	136300	136200	66
277	20240417	145500	8905278100	136200	136200	136200	136200	87
278	20240417	145400	8893428700	136300	136300	136500	136300	78
279	20240417	145300	8882794400	136300	136300	136300	136100	144
280	20240417	145200	8863178300	136500	136700	136800	136300	321
281	20240417	145100	8819336700	136700	136700	136900	136700	114
282	20240417	145000	8803742200	136700	137200	137200	136700	429
283	20240417	144900	8745008600	137100	137200	137200	137100	42
284	20240417	144800	8739248900	137100	137600	137600	137000	261
285	20240417	144700	8703392300	137600	137600	137600	137500	200
286	20240417	144600	8675879300	137600	137600	137700	137600	62
287	20240417	144500	8667347800	137600	137600	137700	137400	154
288	20240417	144400	8646168400	137600	137500	137600	137500	164
289	20240417	144300	8623604100	137700	137400	137700	137300	152
290	20240417	144200	8602727500	137300	137600	137700	137300	149
291	20240417	144100	8582256600	137500	137600	137600	137500	312
292	20240417	144000	8539337500	137600	137400	137600	137300	56
293	20240417	143900	8531640200	137500	137500	137700	137400	149
294	20240417	143800	8511145700	137500	137400	137500	137400	73
295	20240417	143700	8501109900	137400	137300	137500	137300	46
296	20240417	143600	8494788900	137300	137300	137500	137300	94
297	20240417	143500	8481873900	137400	137000	137400	137000	271
298	20240417	143400	8444667800	137100	137300	137400	137100	314
299	20240417	143300	8401571000	137300	137200	137500	137100	118
300	20240417	143200	8385370700	137200	137600	137600	137200	33
301	20240417	143100	8380838800	137300	137400	137600	137300	97
302	20240417	143000	8367504400	137400	137400	137600	137300	67
303	20240417	142900	8358291400	137500	137400	137500	137400	19
304	20240417	142800	8355679200	137400	137600	137600	137400	472
305	20240417	142700	8290792500	137500	137800	137800	137500	311
306	20240417	142600	8248006600	137700	137400	137900	137400	63
307	20240417	142500	8239342200	137200	137200	137400	137200	27
308	20240417	142400	8235635200	137400	137300	137500	137300	27
309	20240417	142300	8231926300	137200	137200	137400	137200	109
310	20240417	142200	8216958500	137300	137300	137400	137200	28
311	20240417	142100	8213114100	137300	137100	138100	137100	109
312	20240417	142000	8198125300	137000	137300	137400	137000	91
313	20240417	141900	8185650100	137300	137200	137400	137200	31
314	20240417	141800	8181394800	137300	136900	137400	136900	35
315	20240417	141700	8176589300	137300	137000	137400	137000	52
316	20240417	141600	8169459500	137000	136900	137400	136900	29
317	20240417	141500	8165485000	137000	136900	137400	136900	163
318	20240417	141400	8143152300	137000	137300	137300	136900	71
319	20240417	141300	8133413000	136900	137500	137600	136900	1074
320	20240417	141200	7986193700	137600	137600	137600	137600	19
321	20240417	141100	7983579300	137700	137700	137700	137500	42
322	20240417	141000	7977796300	137500	137600	137700	137400	98
323	20240417	140900	7964308300	137400	137300	137900	137300	49
324	20240417	140800	7957573600	137300	137300	137300	137100	240
325	20240417	140700	7924650300	137300	137400	137500	137200	23
326	20240417	140600	7921491700	137900	137500	137900	137500	15
327	20240417	140500	7919425000	137500	137800	137800	137200	117
328	20240417	140400	7903345900	138200	138100	138200	137800	54
329	20240417	140300	7895888800	138100	138100	138100	137500	417
330	20240417	140200	7838302400	137500	138200	138200	137500	60
331	20240417	140100	7830050500	138200	137600	138300	137600	79
332	20240417	140000	7819157900	137200	137200	137300	137100	68
333	20240417	135900	7809824400	137200	137500	137500	137200	220
334	20240417	135800	7779588600	137500	137500	137500	137500	15
335	20240417	135700	7777526100	137500	138200	138200	137500	71
336	20240417	135600	7767746200	138000	138300	138300	137900	122
337	20240417	135500	7750875100	137800	138200	138300	137800	261
338	20240417	135400	7714895900	138100	138000	138200	138000	45
339	20240417	135300	7708684200	137900	138000	138000	137800	28
340	20240417	135200	7704822500	137900	137900	137900	137800	3
341	20240417	135100	7704408900	137800	138000	138000	137800	19
342	20240417	135000	7701787900	138000	137800	138000	137800	51
343	20240417	134900	7694759100	138000	137700	138000	137700	8
344	20240417	134800	7693656200	137800	137600	137800	137600	134
345	20240417	134700	7675211200	137500	137600	137700	137500	128
346	20240417	134600	7657609500	137500	137200	137500	137200	105
347	20240417	134500	7643172900	137200	137100	137500	137100	13
348	20240417	134400	7641386100	137100	137300	137400	137100	106
349	20240417	134300	7626830600	137300	137400	137400	137300	68
350	20240417	134200	7617490500	137300	137600	137700	137300	109
351	20240417	134100	7602496500	137700	137800	137800	137700	136
352	20240417	134000	7583759100	137900	137900	137900	137800	9
353	20240417	133900	7582518400	137800	137800	137900	137800	46
354	20240417	133800	7576179300	137700	137700	137800	137600	62
355	20240417	133700	7567640700	137500	137900	137900	137500	33
356	20240417	133600	7563094500	137900	137900	138000	137800	93
357	20240417	133500	7550266700	137900	138100	138100	137500	63
358	20240417	133400	7541595300	138000	138900	139000	138000	505
359	20240417	133300	7471661700	139100	139300	139300	139100	72
360	20240417	133200	7461639500	139200	138700	139300	138700	134
361	20240417	133100	7443010200	138700	139600	139600	138700	545
362	20240417	133000	7367227800	139700	140000	140200	139700	82
363	20240417	132900	7355754700	140000	140000	140200	139900	405
364	20240417	132800	7299011000	140000	140200	140200	139900	196
365	20240417	132700	7271558300	140200	140000	140200	140000	280
366	20240417	132600	7232327100	140000	140000	140200	139800	320
367	20240417	132500	7187534900	140000	140000	140300	140000	254
368	20240417	132400	7151950600	140000	140000	140300	140000	347
369	20240417	132300	7103332800	140000	140500	140500	140000	647
370	20240417	132200	7012624700	140500	140500	140600	140300	390
371	20240417	132100	6957842400	140500	140600	140600	140300	786
372	20240417	132000	6847416400	140500	140300	140600	140200	1343
373	20240417	131900	6658871500	140300	139800	140500	139800	3529
374	20240417	131800	6164770100	139800	139700	139800	139700	401
375	20240417	131700	6108715200	139700	139500	139700	139400	384
376	20240417	131600	6055136600	139600	139700	139800	139300	396
377	20240417	131500	5999827900	139600	138400	139700	138300	2753
378	20240417	131400	5616912400	138500	138000	138500	138000	524
379	20240417	131300	5544491400	138000	137900	138000	137800	69
380	20240417	131200	5534977500	137900	137800	137900	137700	38
381	20240417	131100	5529741800	137900	138000	138000	137900	22
382	20240417	131000	5526706400	138000	138000	138000	137900	37
383	20240417	130900	5521603500	137500	138000	138000	137400	23
384	20240417	130800	5518431700	138000	137800	138000	137700	248
385	20240417	130700	5484224300	137800	138000	138000	137800	30
386	20240417	130600	5480086100	137800	137900	138000	137800	44
387	20240417	130500	5474016300	137800	137800	137800	137700	65
388	20240417	130400	5465060200	137700	138000	138000	137600	31
389	20240417	130300	5460786600	137900	137900	138000	137800	100
390	20240417	130200	5446989000	138000	137900	138000	137900	7
391	20240417	130100	5446023500	138000	138000	138000	137600	146
392	20240417	130000	5425878000	137900	137800	138000	137600	177
393	20240417	125900	5401470100	137900	137800	137900	137800	6
394	20240417	125800	5400643000	137800	138000	138000	137800	29
395	20240417	125700	5396643800	138000	137900	138000	137900	92
396	20240417	125600	5383949800	137800	137900	137900	137800	34
397	20240417	125500	5379264500	137900	137800	137900	137700	55
398	20240417	125400	5371684500	137600	137700	137900	137600	48
399	20240417	125300	5365073300	137700	137600	137700	137600	8
400	20240417	125200	5363972300	137600	137500	137800	137500	106
401	20240417	125100	5349366500	137500	137800	137800	137500	50
402	20240417	125000	5342480900	137800	137800	137900	137800	13
403	20240417	124900	5340688500	137900	137800	137900	137700	94
404	20240417	124800	5327735200	137700	137700	137800	137500	29
405	20240417	124700	5323741200	137600	137800	137800	137600	4
406	20240417	124600	5323190400	137500	137500	137800	137500	26
407	20240417	124500	5319614200	137500	137900	137900	137500	20
408	20240417	124400	5316858800	137900	137800	137900	137700	10
409	20240417	124300	5315480700	137800	137800	137900	137800	47
410	20240417	124200	5309003800	137800	137600	137800	137600	94
411	20240417	124100	5296059500	137500	137600	137600	137500	44
412	20240417	124000	5290008000	137600	137500	137800	137500	20
413	20240417	123900	5287256100	137500	137500	137800	137500	27
414	20240417	123800	5283539200	137500	137600	137800	137000	244
415	20240417	123700	5250040200	137600	137900	137900	137600	19
416	20240417	123600	5247421800	137800	138000	138000	137800	33
417	20240417	123500	5242870100	137900	137700	137900	137600	45
418	20240417	123400	5236668600	137700	137800	137800	137700	4
419	20240417	123300	5236117700	137800	137500	138000	137400	125
420	20240417	123200	5218914100	137500	137700	137700	137400	64
421	20240417	123100	5210107000	137800	137700	137800	137700	29
422	20240417	123000	5206112200	137700	137800	137800	137700	41
423	20240417	122900	5200464100	137900	137900	138000	137800	6
424	20240417	122800	5199636800	138000	138000	138200	138000	77
425	20240417	122700	5189006500	138000	138000	138000	137800	22
426	20240417	122600	5185971300	137900	138000	138200	137800	13
427	20240417	122500	5184178000	138200	138000	138200	138000	14
428	20240417	122400	5182243500	137800	137600	137900	137500	185
429	20240417	122300	5156768400	137400	137800	137800	137400	20
430	20240417	122200	5154015700	137800	138000	138000	137800	25
431	20240417	122100	5150567300	138000	137900	138400	137900	74
432	20240417	122000	5140340000	138300	138300	138300	138200	34
433	20240417	121900	5135640800	138300	138300	138300	138300	5
434	20240417	121800	5134949300	138300	138300	138400	138200	67
435	20240417	121700	5125681000	138300	138000	138300	138000	93
436	20240417	121600	5112822800	138200	138200	138200	138100	6
437	20240417	121500	5111993900	137600	138000	138200	137600	82
438	20240417	121400	5100671000	138100	137900	138100	137900	172
439	20240417	121300	5076936500	137900	137900	137900	137500	13
440	20240417	121200	5075146100	137300	137500	137900	137300	82
441	20240417	121100	5063858300	137600	137500	137600	137500	32
442	20240417	121000	5059458200	137600	137300	137600	136900	20
443	20240417	120900	5056710500	136900	137400	137500	136900	48
444	20240417	120800	5050124000	137400	137400	137500	137300	96
445	20240417	120700	5036927000	137200	137100	137400	137100	9
446	20240417	120600	5035692400	137000	136900	137500	136900	26
447	20240417	120500	5032119500	136900	137300	137400	136900	107
448	20240417	120400	5017441400	137500	137400	137500	137300	67
449	20240417	120300	5008240100	137600	137500	137700	137400	86
450	20240417	120200	4996411800	137700	137800	137800	137600	19
451	20240417	120100	4993795200	137900	137800	138000	137700	31
452	20240417	120000	4989522400	137800	137800	138000	137800	60
453	20240417	115900	4981247400	137800	137500	137800	137500	71
454	20240417	115800	4971478200	137500	137600	137600	137500	31
455	20240417	115700	4967215000	137500	137500	137600	137500	76
456	20240417	115600	4956763200	137600	137400	137600	137400	7
457	20240417	115500	4955800700	137400	137500	137700	137400	59
458	20240417	115400	4947685900	137500	137900	137900	137500	127
459	20240417	115300	4930193300	137800	137800	137900	137800	6
460	20240417	115200	4929366100	137800	137800	137800	137700	42
461	20240417	115100	4923579600	137900	137700	137900	137700	20
462	20240417	115000	4920823300	137800	137800	138000	137700	57
463	20240417	114900	4912963600	137900	137900	137900	137500	10
464	20240417	114800	4911585800	137300	137500	137800	137300	98
465	20240417	114700	4898105600	137900	137700	137900	137700	3
466	20240417	114600	4897692300	137700	137700	137700	137700	0
467	20240417	114500	4897692300	137700	138000	138400	137500	50
468	20240417	114400	4890796100	138400	138200	138400	138100	54
469	20240417	114300	4883331400	138600	138300	138600	138300	128
470	20240417	114200	4865601700	138300	138600	138600	138300	52
471	20240417	114100	4858401000	138200	138500	138500	138200	33
472	20240417	114000	4853835000	138300	138500	138700	138000	19
473	20240417	113900	4851205800	137800	138600	138700	137800	106
474	20240417	113800	4836511000	137400	138400	138600	137400	221
475	20240417	113700	4805948400	138500	138400	138500	138400	6
476	20240417	113600	4805117500	138400	138600	138700	138400	46
477	20240417	113500	4798746000	138500	138700	138700	138500	51
478	20240417	113400	4791679200	138700	138500	138700	138400	159
479	20240417	113300	4769648000	138600	138500	138600	138400	28
480	20240417	113200	4765768800	138700	138700	138700	138500	272
481	20240417	113100	4728070400	138600	138000	138600	138000	710
482	20240417	113000	4629910400	137900	137900	137900	137600	40
483	20240417	112900	4624395200	137900	137700	137900	137700	17
484	20240417	112800	4622052300	137600	137800	137900	137600	89
485	20240417	112700	4609794200	137900	137600	137900	137600	88
486	20240417	112600	4597665000	137600	137500	137600	137500	22
487	20240417	112500	4594638400	137400	137600	137600	137400	47
488	20240417	112400	4588174400	137500	137500	137700	137500	26
489	20240417	112300	4584595400	137700	137700	137800	137500	28
490	20240417	112200	4580740600	137700	138000	138000	137700	23
491	20240417	112100	4577568700	138000	137800	138000	137300	94
492	20240417	112000	4564605500	137300	137700	137800	137200	55
493	20240417	111900	4557034600	137800	137400	137800	137400	172
494	20240417	111800	4533373400	137400	137500	137500	137200	43
495	20240417	111700	4527464700	137500	137500	137500	137400	55
496	20240417	111600	4519902500	137500	137500	137600	137500	27
497	20240417	111500	4516189900	137500	137500	137600	137400	53
498	20240417	111400	4508899700	137600	137500	137600	137500	36
499	20240417	111300	4503948900	137600	137700	137700	137500	294
500	20240417	111200	4463471700	138000	137900	138000	137800	33
501	20240417	111100	4458919700	137900	137800	137900	137700	56
502	20240417	111000	4451203700	137900	138000	138000	137900	9
503	20240417	110900	4449962300	137900	138000	138300	137900	56
504	20240417	110800	4442226600	138000	138000	138100	137600	169
505	20240417	110700	4418908100	138500	138500	138500	137800	21
506	20240417	110600	4416009600	138500	138400	138500	138400	272
507	20240417	110500	4378341700	138300	137400	138600	137100	1787
508	20240417	110400	4131188300	137400	137700	137700	137000	17
509	20240417	110300	4128853800	137600	137500	137800	137400	25
510	20240417	110200	4125415700	137500	137200	137500	137100	120
511	20240417	110100	4108951000	136600	137200	137300	136600	9
512	20240417	110000	4107717800	137100	136900	137100	136500	115
513	20240417	105900	4091955200	137000	136500	137000	136300	16
514	20240417	105800	4089769800	136800	137300	137300	136800	43
515	20240417	105700	4083877600	137500	137800	137800	137100	91
516	20240417	105600	4071373600	137800	137400	137800	137300	30
517	20240417	105500	4067250200	137900	137400	137900	137400	80
518	20240417	105400	4056231100	137400	137200	137900	137200	37
519	20240417	105300	4051138200	137300	137100	137800	137100	415
520	20240417	105200	3994100900	137100	136800	137100	136800	332
521	20240417	105100	3948624300	136800	136300	136800	136300	237
522	20240417	105000	3916264600	136300	136200	136300	136200	61
523	20240417	104900	3907954900	136300	136200	136300	136200	17
524	20240417	104800	3905638600	136100	135400	136200	135400	175
525	20240417	104700	3881897100	135300	135600	135600	135300	57
526	20240417	104600	3874178000	135600	135600	135600	135500	29
527	20240417	104500	3870246300	135300	136100	136300	134900	695
528	20240417	104400	3776361100	136200	136300	136300	136200	23
529	20240417	104300	3773227600	136300	136200	136300	136000	142
530	20240417	104200	3753894200	136300	136300	136400	136000	37
531	20240417	104100	3748851000	136200	136100	136200	136000	51
532	20240417	104000	3741907200	136000	135900	136000	135900	19
533	20240417	103900	3739324100	136000	136000	136300	135900	16
534	20240417	103800	3737145300	136000	136300	136300	135800	14
535	20240417	103700	3735237900	136200	136200	136200	136200	18
536	20240417	103600	3732786300	135700	136100	136300	135700	137
537	20240417	103500	3714171300	136200	136300	136400	136200	97
538	20240417	103400	3700955900	136300	136800	136800	136200	40
539	20240417	103300	3695500500	136800	136800	136800	136700	104
540	20240417	103200	3681278400	136800	136500	136800	136500	209
541	20240417	103100	3652722600	136500	136200	136600	136100	324
542	20240417	103000	3608571700	136100	135700	136200	135700	299
543	20240417	102900	3567937900	135900	135800	135900	135700	23
544	20240417	102800	3564814800	136000	135200	136000	135200	71
545	20240417	102700	3555195600	135100	135300	135500	135100	53
546	20240417	102600	3548023900	135100	135300	135300	135100	11
547	20240417	102500	3546536300	135400	135200	135400	135200	25
548	20240417	102400	3543153900	134700	135300	135300	134700	32
549	20240417	102300	3538828200	135200	135100	135200	134400	106
550	20240417	102200	3524512600	134300	134600	135100	134300	117
551	20240417	102100	3508753200	134600	134100	134600	134100	55
552	20240417	102000	3501361100	134400	134400	134500	134400	63
553	20240417	101900	3492890700	134000	134200	134600	133900	16
554	20240417	101800	3490744200	134200	134100	134200	134000	137
555	20240417	101700	3472383700	133500	133900	133900	133500	59
556	20240417	101600	3464497900	134600	133800	134600	133500	266
557	20240417	101500	3428881100	133800	133800	134400	133700	136
558	20240417	101400	3410655100	133800	134300	134500	133800	838
559	20240417	101300	3298169100	134400	135400	135400	134400	280
560	20240417	101200	3260467800	135500	135000	135500	135000	5
561	20240417	101100	3259790800	135400	135000	135400	134700	378
562	20240417	101000	3208785000	135000	135600	135600	135000	2157
563	20240417	100900	2917409000	135600	136400	136400	135600	314
564	20240417	100800	2874761500	136000	136000	136100	136000	298
565	20240417	100700	2834232600	136000	136600	136600	136000	1207
566	20240417	100600	2669787000	136500	136800	136900	136500	101
567	20240417	100500	2655988900	136700	137000	137000	136700	39
568	20240417	100400	2650650500	137000	137000	137000	137000	23
569	20240417	100300	2647499500	136900	136700	137000	136600	166
570	20240417	100200	2624789800	136500	136700	136700	136500	47
571	20240417	100100	2618370100	136700	136800	136800	136400	47
572	20240417	100000	2611958000	136400	136400	136900	136400	162
573	20240417	095900	2589827700	136500	136400	136700	136400	321
574	20240417	095800	2546015900	136400	136600	136600	136400	233
575	20240417	095700	2514208200	136700	137000	137000	136700	137
576	20240417	095600	2495476800	137000	137600	137600	137000	302
577	20240417	095500	2454093900	137700	137600	137700	137300	43
578	20240417	095400	2448174600	137600	137400	137700	137400	94
579	20240417	095300	2435240600	137500	136800	137500	136800	286
580	20240417	095200	2396079700	136800	136400	136800	136300	463
581	20240417	095100	2332905400	136400	136300	136400	136200	153
582	20240417	095000	2312062400	136200	136200	136200	136100	125
583	20240417	094900	2295037700	136200	136200	136200	136100	82
584	20240417	094800	2283873700	136200	136100	136200	136100	74
585	20240417	094700	2273801800	136000	136000	136200	135900	205
586	20240417	094600	2245915300	136000	136000	136100	136000	60
587	20240417	094500	2237753300	136100	136000	136100	136000	42
588	20240417	094400	2232040000	135900	135600	135900	135600	30
589	20240417	094300	2227967100	135900	135700	135900	135500	72
590	20240417	094200	2218205700	135700	135900	136200	135700	100
591	20240417	094100	2204619900	135900	136400	136800	135900	306
592	20240417	094000	2162973500	136300	136600	136800	136300	113
593	20240417	093900	2147548300	136600	136600	136600	136400	186
594	20240417	093800	2122157600	136500	136500	136500	136500	58
595	20240417	093700	2114240600	136500	136700	136700	136200	416
596	20240417	093600	2057445600	136800	136200	136800	136000	231
597	20240417	093500	2025952300	136200	137000	137000	136200	639
598	20240417	093400	1938604800	137000	137300	137400	137000	175
599	20240417	093300	1914595700	137300	137800	137800	137300	297
600	20240417	093200	1873720900	137800	137700	137800	137700	21
601	20240417	093100	1870828900	137800	137900	137900	137800	161
602	20240417	093000	1848638400	137900	138200	138200	137900	131
603	20240417	092900	1830553300	137800	138400	138400	137800	547
604	20240417	092800	1754988100	138400	138700	138700	138400	93
605	20240417	092700	1742097300	138600	138600	138700	138500	254
606	20240417	092600	1706883200	138500	138500	138600	138400	218
607	20240417	092500	1676690700	138600	138600	138700	138400	159
608	20240417	092400	1654650700	138600	138000	138700	137900	127
609	20240417	092300	1637110200	138100	138700	138900	138100	1393
610	20240417	092200	1443843400	138800	138800	138800	138500	390
611	20240417	092100	1389730900	138800	138700	138900	138500	169
612	20240417	092000	1366278400	138500	138800	138800	138500	478
613	20240417	091900	1300009600	138800	138400	138900	138300	549
614	20240417	091800	1223889200	138500	138400	138700	138300	147
615	20240417	091700	1203533000	138400	137800	138400	137700	372
616	20240417	091600	1152210900	137800	136800	137800	136800	1206
617	20240417	091500	986700100	136800	136500	137300	136500	174
618	20240417	091400	962906100	136100	136500	136500	136100	113
619	20240417	091300	947500000	136600	137500	137800	136600	293
620	20240417	091200	907297000	137600	137600	137900	137600	421
621	20240417	091100	849272000	137800	137200	137800	137200	262
622	20240417	091000	813233500	137000	136300	137000	136300	1263
623	20240417	090900	640377400	136000	136400	136600	136000	375
624	20240417	090800	589210400	136400	136900	136900	135700	1061
625	20240417	090700	445086800	136600	136000	136800	136000	1214
626	20240417	090600	279394800	135600	136500	136500	135400	262
627	20240417	090500	243730900	136500	135600	136500	135300	270
628	20240417	090400	206985700	136000	134400	136200	134400	758
629	20240417	090300	104250100	135100	134200	135100	134200	184
630	20240417	090200	79480900	134200	135100	135100	134200	65
631	20240417	090100	70733600	135100	135200	135200	134100	156
632	20240417	090000	49751300	135200	134500	135200	134500	369