KissMeData/068270/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	194600	49642408600	179500	179500	179500	179500	15233
3	20240424	194500	49642408600	179500	179500	179500	179500	0
4	20240424	194400	49642408600	179500	179500	179500	179500	0
5	20240424	194300	49642408600	179500	179500	179500	179500	0
6	20240424	194200	49642408600	179500	179500	179500	179500	0
7	20240424	194100	49642408600	179500	179500	179500	179500	0
8	20240424	194000	49642408600	179500	179500	179500	179500	0
9	20240424	193900	49642408600	179500	179500	179500	179500	0
10	20240424	193800	49642408600	179500	179500	179500	179500	0
11	20240424	193700	49642408600	179500	179500	179500	179500	0
12	20240424	193600	49642408600	179500	179500	179500	179500	0
13	20240424	193500	49642408600	179500	179500	179500	179500	0
14	20240424	193400	49642408600	179500	179500	179500	179500	0
15	20240424	193300	49642408600	179500	179500	179500	179500	0
16	20240424	193200	49642408600	179500	179500	179500	179500	0
17	20240424	193100	49642408600	179500	179500	179500	179500	0
18	20240424	193000	49642408600	179500	179500	179500	179500	0
19	20240424	192900	49642408600	179500	179500	179500	179500	0
20	20240424	192800	49642408600	179500	179500	179500	179500	0
21	20240424	192700	49642408600	179500	179500	179500	179500	0
22	20240424	192600	49642408600	179500	179500	179500	179500	0
23	20240424	192500	49642408600	179500	179500	179500	179500	0
24	20240424	192400	49642408600	179500	179500	179500	179500	0
25	20240424	192300	49642408600	179500	179500	179500	179500	0
26	20240424	192200	49642408600	179500	179500	179500	179500	0
27	20240424	192100	49642408600	179500	179500	179500	179500	0
28	20240424	192000	49642408600	179500	179500	179500	179500	0
29	20240424	191900	49642408600	179500	179500	179500	179500	0
30	20240424	191800	49642408600	179500	179500	179500	179500	0
31	20240424	191700	49642408600	179500	179500	179500	179500	0
32	20240424	191600	49642408600	179500	179500	179500	179500	15233
33	20240424	191500	49642408600	179500	179500	179500	179500	0
34	20240424	191400	49642408600	179500	179500	179500	179500	0
35	20240424	191300	49642408600	179500	179500	179500	179500	0
36	20240424	191200	49642408600	179500	179500	179500	179500	0
37	20240424	191100	49642408600	179500	179500	179500	179500	0
38	20240424	191000	49642408600	179500	179500	179500	179500	0
39	20240424	190900	49642408600	179500	179500	179500	179500	0
40	20240424	190800	49642408600	179500	179500	179500	179500	0
41	20240424	190700	49642408600	179500	179500	179500	179500	0
42	20240424	190600	49642408600	179500	179500	179500	179500	0
43	20240424	190500	49642408600	179500	179500	179500	179500	0
44	20240424	190400	49642408600	179500	179500	179500	179500	0
45	20240424	190300	49642408600	179500	179500	179500	179500	0
46	20240424	190200	49642408600	179500	179500	179500	179500	0
47	20240424	190100	49642408600	179500	179500	179500	179500	0
48	20240424	190000	49642408600	179500	179500	179500	179500	0
49	20240424	185900	49642408600	179500	179500	179500	179500	0
50	20240424	185800	49642408600	179500	179500	179500	179500	0
51	20240424	185700	49642408600	179500	179500	179500	179500	0
52	20240424	185600	49642408600	179500	179500	179500	179500	0
53	20240424	185500	49642408600	179500	179500	179500	179500	0
54	20240424	185400	49642408600	179500	179500	179500	179500	0
55	20240424	185300	49642408600	179500	179500	179500	179500	0
56	20240424	185200	49642408600	179500	179500	179500	179500	0
57	20240424	185100	49642408600	179500	179500	179500	179500	0
58	20240424	185000	49642408600	179500	179500	179500	179500	0
59	20240424	184900	49642408600	179500	179500	179500	179500	0
60	20240424	184800	49642408600	179500	179500	179500	179500	0
61	20240424	184700	49642408600	179500	179500	179500	179500	0
62	20240424	184600	49642408600	179500	179500	179500	179500	15233
63	20240424	184500	49642408600	179500	179500	179500	179500	0
64	20240424	184400	49642408600	179500	179500	179500	179500	0
65	20240424	184300	49642408600	179500	179500	179500	179500	0
66	20240424	184200	49642408600	179500	179500	179500	179500	0
67	20240424	184100	49642408600	179500	179500	179500	179500	0
68	20240424	184000	49642408600	179500	179500	179500	179500	0
69	20240424	183900	49642408600	179500	179500	179500	179500	0
70	20240424	183800	49642408600	179500	179500	179500	179500	0
71	20240424	183700	49642408600	179500	179500	179500	179500	0
72	20240424	183600	49642408600	179500	179500	179500	179500	0
73	20240424	183500	49642408600	179500	179500	179500	179500	0
74	20240424	183400	49642408600	179500	179500	179500	179500	0
75	20240424	183300	49642408600	179500	179500	179500	179500	0
76	20240424	183200	49642408600	179500	179500	179500	179500	0
77	20240424	183100	49642408600	179500	179500	179500	179500	0
78	20240424	183000	49642408600	179500	179500	179500	179500	0
79	20240424	182900	49642408600	179500	179500	179500	179500	0
80	20240424	182800	49642408600	179500	179500	179500	179500	0
81	20240424	182700	49642408600	179500	179500	179500	179500	0
82	20240424	182600	49642408600	179500	179500	179500	179500	0
83	20240424	182500	49642408600	179500	179500	179500	179500	0
84	20240424	182400	49642408600	179500	179500	179500	179500	0
85	20240424	182300	49642408600	179500	179500	179500	179500	0
86	20240424	182200	49642408600	179500	179500	179500	179500	0
87	20240424	182100	49642408600	179500	179500	179500	179500	0
88	20240424	182000	49642408600	179500	179500	179500	179500	0
89	20240424	181900	49642408600	179500	179500	179500	179500	0
90	20240424	181800	49642408600	179500	179500	179500	179500	0
91	20240424	181700	49642408600	179500	179500	179500	179500	0
92	20240424	181600	49642408600	179500	179500	179500	179500	15233
93	20240424	181500	49642408600	179500	179500	179500	179500	0
94	20240424	181400	49642408600	179500	179500	179500	179500	0
95	20240424	181300	49642408600	179500	179500	179500	179500	0
96	20240424	181200	49642408600	179500	179500	179500	179500	0
97	20240424	181100	49642408600	179500	179500	179500	179500	0
98	20240424	181000	49642408600	179500	179500	179500	179500	0
99	20240424	180900	49642408600	179500	179500	179500	179500	0
100	20240424	180800	49642408600	179500	179500	179500	179500	0
101	20240424	180700	49642408600	179500	179500	179500	179500	0
102	20240424	180600	49642408600	179500	179500	179500	179500	0
103	20240424	180500	49642408600	179500	179500	179500	179500	0
104	20240424	180400	49642408600	179500	179500	179500	179500	0
105	20240424	180300	49642408600	179500	179500	179500	179500	0
106	20240424	180200	49642408600	179500	179500	179500	179500	0
107	20240424	180100	49642408600	179500	179500	179500	179500	0
108	20240424	180000	49642408600	179500	179500	179500	179500	0
109	20240424	175900	49642408600	179500	179500	179500	179500	0
110	20240424	175800	49642408600	179500	179500	179500	179500	0
111	20240424	175700	49642408600	179500	179500	179500	179500	0
112	20240424	175600	49642408600	179500	179500	179500	179500	0
113	20240424	175500	49642408600	179500	179500	179500	179500	0
114	20240424	175400	49642408600	179500	179500	179500	179500	0
115	20240424	175300	49642408600	179500	179500	179500	179500	0
116	20240424	175200	49642408600	179500	179500	179500	179500	0
117	20240424	175100	49642408600	179500	179500	179500	179500	0
118	20240424	175000	49642408600	179500	179500	179500	179500	0
119	20240424	174900	49642408600	179500	179500	179500	179500	0
120	20240424	174800	49642408600	179500	179500	179500	179500	0
121	20240424	174700	49642408600	179500	179500	179500	179500	0
122	20240424	174600	49642408600	179500	179500	179500	179500	15233
123	20240424	174500	49642408600	179500	179500	179500	179500	0
124	20240424	174400	49642408600	179500	179500	179500	179500	0
125	20240424	174300	49642408600	179500	179500	179500	179500	0
126	20240424	174200	49642408600	179500	179500	179500	179500	0
127	20240424	174100	49642408600	179500	179500	179500	179500	0
128	20240424	174000	49642408600	179500	179500	179500	179500	0
129	20240424	173900	49642408600	179500	179500	179500	179500	0
130	20240424	173800	49642408600	179500	179500	179500	179500	0
131	20240424	173700	49642408600	179500	179500	179500	179500	0
132	20240424	173600	49642408600	179500	179500	179500	179500	0
133	20240424	173500	49642408600	179500	179500	179500	179500	0
134	20240424	173400	49642408600	179500	179500	179500	179500	0
135	20240424	173300	49642408600	179500	179500	179500	179500	0
136	20240424	173200	49642408600	179500	179500	179500	179500	0
137	20240424	173100	49642408600	179500	179500	179500	179500	0
138	20240424	173000	49642408600	179500	179500	179500	179500	0
139	20240424	172900	49642408600	179500	179500	179500	179500	0
140	20240424	172800	49642408600	179500	179500	179500	179500	0
141	20240424	172700	49642408600	179500	179500	179500	179500	0
142	20240424	172600	49642408600	179500	179500	179500	179500	0
143	20240424	172500	49642408600	179500	179500	179500	179500	0
144	20240424	172400	49642408600	179500	179500	179500	179500	0
145	20240424	172300	49642408600	179500	179500	179500	179500	0
146	20240424	172200	49642408600	179500	179500	179500	179500	0
147	20240424	172100	49642408600	179500	179500	179500	179500	0
148	20240424	172000	49642408600	179500	179500	179500	179500	0
149	20240424	171900	49642408600	179500	179500	179500	179500	0
150	20240424	171800	49642408600	179500	179500	179500	179500	0
151	20240424	171700	49642408600	179500	179500	179500	179500	0
152	20240424	171600	49642408600	179500	179500	179500	179500	15233
153	20240424	171500	49642408600	179500	179500	179500	179500	0
154	20240424	171400	49642408600	179500	179500	179500	179500	0
155	20240424	171300	49642408600	179500	179500	179500	179500	0
156	20240424	171200	49642408600	179500	179500	179500	179500	0
157	20240424	171100	49642408600	179500	179500	179500	179500	0
158	20240424	171000	49642408600	179500	179500	179500	179500	0
159	20240424	170900	49642408600	179500	179500	179500	179500	0
160	20240424	170800	49642408600	179500	179500	179500	179500	0
161	20240424	170700	49642408600	179500	179500	179500	179500	0
162	20240424	170600	49642408600	179500	179500	179500	179500	0
163	20240424	170500	49642408600	179500	179500	179500	179500	0
164	20240424	170400	49642408600	179500	179500	179500	179500	0
165	20240424	170300	49642408600	179500	179500	179500	179500	0
166	20240424	170200	49642408600	179500	179500	179500	179500	0
167	20240424	170100	49642408600	179500	179500	179500	179500	0
168	20240424	170000	49642408600	179500	179500	179500	179500	0
169	20240424	165900	49642408600	179500	179500	179500	179500	0
170	20240424	165800	49642408600	179500	179500	179500	179500	0
171	20240424	165700	49642408600	179500	179500	179500	179500	0
172	20240424	165600	49642408600	179500	179500	179500	179500	0
173	20240424	165500	49642408600	179500	179500	179500	179500	0
174	20240424	165400	49642408600	179500	179500	179500	179500	0
175	20240424	165300	49642408600	179500	179500	179500	179500	0
176	20240424	165200	49642408600	179500	179500	179500	179500	0
177	20240424	165100	49642408600	179500	179500	179500	179500	0
178	20240424	165000	49642408600	179500	179500	179500	179500	0
179	20240424	164900	49642408600	179500	179500	179500	179500	0
180	20240424	164800	49642408600	179500	179500	179500	179500	0
181	20240424	164700	49642408600	179500	179500	179500	179500	0
182	20240424	164600	49642408600	179500	179500	179500	179500	15233
183	20240424	164500	49642408600	179500	179500	179500	179500	0
184	20240424	164400	49642408600	179500	179500	179500	179500	0
185	20240424	164300	49642408600	179500	179500	179500	179500	0
186	20240424	164200	49642408600	179500	179500	179500	179500	0
187	20240424	164100	49642408600	179500	179500	179500	179500	0
188	20240424	164000	49642408600	179500	179500	179500	179500	0
189	20240424	163900	49642408600	179500	179500	179500	179500	0
190	20240424	163800	49642408600	179500	179500	179500	179500	0
191	20240424	163700	49642408600	179500	179500	179500	179500	0
192	20240424	163600	49642408600	179500	179500	179500	179500	0
193	20240424	163500	49642408600	179500	179500	179500	179500	0
194	20240424	163400	49642408600	179500	179500	179500	179500	0
195	20240424	163300	49642408600	179500	179500	179500	179500	0
196	20240424	163200	49642408600	179500	179500	179500	179500	0
197	20240424	163100	49642408600	179500	179500	179500	179500	0
198	20240424	163000	49642408600	179500	179500	179500	179500	0
199	20240424	162900	49642408600	179500	179500	179500	179500	0
200	20240424	162800	49642408600	179500	179500	179500	179500	0
201	20240424	162700	49642408600	179500	179500	179500	179500	0
202	20240424	162600	49642408600	179500	179500	179500	179500	0
203	20240424	162500	49642408600	179500	179500	179500	179500	0
204	20240424	162400	49642408600	179500	179500	179500	179500	0
205	20240424	162300	49642408600	179500	179500	179500	179500	0
206	20240424	162200	49642408600	179500	179500	179500	179500	0
207	20240424	162100	49642408600	179500	179500	179500	179500	0
208	20240424	162000	49642408600	179500	179500	179500	179500	0
209	20240424	161900	49642408600	179500	179500	179500	179500	0
210	20240424	161800	49642408600	179500	179500	179500	179500	0
211	20240424	161700	49642408600	179500	179500	179500	179500	0
212	20240424	161600	49642408600	179500	179500	179500	179500	15233
213	20240424	161500	49642408600	179500	179500	179500	179500	0
214	20240424	161400	49642408600	179500	179500	179500	179500	0
215	20240424	161300	49642408600	179500	179500	179500	179500	0
216	20240424	161200	49642408600	179500	179500	179500	179500	0
217	20240424	161100	49642408600	179500	179500	179500	179500	0
218	20240424	161000	49642408600	179500	179500	179500	179500	0
219	20240424	160900	49642408600	179500	179500	179500	179500	0
220	20240424	160800	49642408600	179500	179500	179500	179500	0
221	20240424	160700	49642408600	179500	179500	179500	179500	0
222	20240424	160600	49642408600	179500	179500	179500	179500	0
223	20240424	160500	49642408600	179500	179500	179500	179500	0
224	20240424	160400	49642408600	179500	179500	179500	179500	0
225	20240424	160300	49642408600	179500	179500	179500	179500	0
226	20240424	160200	49642408600	179500	179500	179500	179500	0
227	20240424	160100	49642408600	179500	179500	179500	179500	0
228	20240424	160000	49642408600	179500	179500	179500	179500	0
229	20240424	155900	49642408600	179500	179500	179500	179500	0
230	20240424	155800	49642408600	179500	179500	179500	179500	0
231	20240424	155700	49642408600	179500	179500	179500	179500	0
232	20240424	155600	49642408600	179500	179500	179500	179500	0
233	20240424	155500	49642408600	179500	179500	179500	179500	0
234	20240424	155400	49642408600	179500	179500	179500	179500	0
235	20240424	155300	49642408600	179500	179500	179500	179500	0
236	20240424	155200	49642408600	179500	179500	179500	179500	0
237	20240424	155100	49642408600	179500	179500	179500	179500	0
238	20240424	155000	49642408600	179500	179500	179500	179500	0
239	20240424	154900	49642408600	179500	179500	179500	179500	0
240	20240424	154800	49642408600	179500	179500	179500	179500	0
241	20240424	154700	49642408600	179500	179500	179500	179500	0
242	20240424	154600	49642408600	179500	179500	179500	179500	15233
243	20240424	154500	49642408600	179500	179500	179500	179500	0
244	20240424	154400	49642408600	179500	179500	179500	179500	0
245	20240424	154300	49642408600	179500	179500	179500	179500	0
246	20240424	154200	49642408600	179500	179500	179500	179500	0
247	20240424	154100	49642408600	179500	179500	179500	179500	0
248	20240424	154000	49642408600	179500	179500	179500	179500	0
249	20240424	153900	49642408600	179500	179500	179500	179500	0
250	20240424	153800	49642408600	179500	179500	179500	179500	0
251	20240424	153700	49642408600	179500	179500	179500	179500	0
252	20240424	153600	49642408600	179500	179500	179500	179500	0
253	20240424	153500	49642408600	179500	179500	179500	179500	0
254	20240424	153400	49642408600	179500	179500	179500	179500	0
255	20240424	153300	49642408600	179500	179500	179500	179500	0
256	20240424	153200	49642408600	179500	179500	179500	179500	0
257	20240424	153100	49642408600	179500	179500	179500	179500	0
258	20240424	153000	49642408600	179500	179500	179500	179500	15233
259	20240424	152900	46908085100	179600	179600	179600	179600	0
260	20240424	152800	46908085100	179600	179600	179600	179600	0
261	20240424	152700	46908085100	179600	179600	179600	179600	0
262	20240424	152600	46908085100	179600	179600	179600	179600	0
263	20240424	152500	46908085100	179600	179600	179600	179600	0
264	20240424	152400	46908085100	179600	179600	179600	179600	0
265	20240424	152300	46908085100	179600	179600	179600	179600	0
266	20240424	152200	46908085100	179600	179600	179600	179600	0
267	20240424	152100	46908085100	179600	179600	179600	179600	0
268	20240424	152000	46908085100	179600	179600	179600	179600	0
269	20240424	151900	46908085100	179600	179700	179700	179600	1302
270	20240424	151800	46674232700	179600	179700	179700	179600	543
271	20240424	151700	46576697700	179700	179700	179700	179600	313
272	20240424	151600	46520471400	179600	179800	179800	179600	2063
273	20240424	151500	46149747900	179800	179700	179800	179700	1033
274	20240424	151400	45964084700	179800	179800	179800	179700	1011
275	20240424	151300	45782343000	179800	179800	179800	179600	505
276	20240424	151200	45691576600	179700	179700	179800	179600	483
277	20240424	151100	45604775500	179700	179700	179700	179600	478
278	20240424	151000	45518884200	179600	179700	179800	179600	236
279	20240424	150900	45476479200	179700	179700	179800	179600	1064
280	20240424	150800	45285268500	179800	179800	179800	179600	525
281	20240424	150700	45190916900	179800	179600	179800	179500	720
282	20240424	150600	45061582600	179600	179700	179800	179500	1590
283	20240424	150500	44775906000	179800	179700	179800	179700	933
284	20240424	150400	44608171300	179800	179800	179800	179700	476
285	20240424	150300	44522617500	179800	179800	179900	179700	556
286	20240424	150200	44422660700	179800	179700	179800	179700	495
287	20240424	150100	44333675600	179700	179900	180000	179700	744
288	20240424	150000	44199889200	179900	179900	180000	179900	630
289	20240424	145900	44086531400	179900	179900	180000	179800	692
290	20240424	145800	43962022600	179900	180000	180000	179800	637
291	20240424	145700	43847406200	180000	180000	180000	179800	359
292	20240424	145600	43782795400	180000	179900	180000	179800	490
293	20240424	145500	43694616200	180000	179900	180000	179700	536
294	20240424	145400	43598215300	179900	179900	180000	179800	708
295	20240424	145300	43470828000	180000	179900	180000	179800	1368
296	20240424	145200	43224703400	179900	179800	179900	179800	718
297	20240424	145100	43095557300	179900	179600	179900	179500	1905
298	20240424	145000	42753001100	179600	179600	179600	179500	343
299	20240424	144900	42691408500	179500	179700	179800	179500	3943
300	20240424	144800	41982990500	179700	179800	179800	179700	477
301	20240424	144700	41897236800	179800	179800	179800	179700	465
302	20240424	144600	41813637300	179700	179800	179800	179700	600
303	20240424	144500	41705774200	179700	179600	179800	179500	400
304	20240424	144400	41633878400	179600	179500	179800	179500	749
305	20240424	144300	41499316300	179600	179600	179700	179500	662
306	20240424	144200	41380432300	179600	179700	179700	179500	911
307	20240424	144100	41216843700	179700	179700	179700	179600	352
308	20240424	144000	41153596300	179600	179700	179900	179600	504
309	20240424	143900	41063016500	179800	179800	179800	179600	971
310	20240424	143800	40888458900	179800	179800	179800	179700	410
311	20240424	143700	40814753300	179700	179800	179800	179700	616
312	20240424	143600	40704028200	179800	179700	179800	179600	798
313	20240424	143500	40560632800	179600	179700	179700	179600	429
314	20240424	143400	40483553200	179700	179700	179800	179600	779
315	20240424	143300	40343532900	179800	179600	179800	179500	1375
316	20240424	143200	40096526000	179600	179600	179700	179500	482
317	20240424	143100	40009947100	179600	179600	179800	179600	701
318	20240424	143000	39883972100	179600	179700	179800	179600	820
319	20240424	142900	39736596900	179700	179800	179800	179700	397
320	20240424	142800	39665233300	179700	179700	179800	179600	324
321	20240424	142700	39607020200	179700	179700	179700	179600	614
322	20240424	142600	39496705900	179700	179700	179800	179600	319
323	20240424	142500	39439388000	179700	179600	179700	179600	405
324	20240424	142400	39366628500	179500	179600	179600	179500	233
325	20240424	142300	39324791800	179600	179600	179600	179500	273
326	20240424	142200	39275768100	179500	179600	179700	179500	604
327	20240424	142100	39167286400	179700	179800	179800	179600	451
328	20240424	142000	39086238500	179700	179800	179800	179700	357
329	20240424	141900	39022063100	179800	179700	179800	179700	279
330	20240424	141800	38971913100	179600	179600	179700	179600	498
331	20240424	141700	38882434600	179600	179700	179700	179500	213
332	20240424	141600	38844182400	179600	179700	179800	179500	381
333	20240424	141500	38775714600	179800	179700	179800	179400	1487
334	20240424	141400	38508668800	179800	179600	179800	179600	409
335	20240424	141300	38435160900	179700	179600	179800	179500	388
336	20240424	141200	38365455100	179700	179800	179800	179500	643
337	20240424	141100	38249892300	179700	179700	179800	179600	221
338	20240424	141000	38210170900	179800	179800	179900	179500	1310
339	20240424	140900	37974610100	179500	179900	179900	179500	1605
340	20240424	140800	37686151300	179900	179900	179900	179800	347
341	20240424	140700	37623737800	179800	179900	179900	179800	345
342	20240424	140600	37561684100	179900	179900	179900	179800	395
343	20240424	140500	37490639100	179800	179800	179900	179700	521
344	20240424	140400	37396985500	179800	179700	179800	179700	638
345	20240424	140300	37282293600	179800	179800	179800	179700	362
346	20240424	140200	37217223000	179800	179600	179800	179600	1010
347	20240424	140100	37035700600	179600	179800	179800	179500	1688
348	20240424	140000	36732464000	179700	179700	179800	179700	663
349	20240424	135900	36613311700	179700	179800	179800	179700	311
350	20240424	135800	36557408400	179800	179700	179800	179700	445
351	20240424	135700	36477407200	179700	179700	179800	179700	242
352	20240424	135600	36433908900	179700	179900	179900	179700	336
353	20240424	135500	36373490200	179800	179800	179900	179700	294
354	20240424	135400	36320615600	179800	179700	179800	179700	283
355	20240424	135300	36269743800	179700	179800	179900	179700	419
356	20240424	135200	36194389700	179800	179900	179900	179800	307
357	20240424	135100	36139170500	179900	179900	179900	179800	328
358	20240424	135000	36080178900	179800	179900	179900	179700	784
359	20240424	134900	35939193500	179800	179700	179900	179700	379
360	20240424	134800	35871053100	179800	179800	179800	179700	503
361	20240424	134700	35780628600	179800	179700	179800	179600	382
362	20240424	134600	35711961300	179700	179600	179800	179600	643
363	20240424	134500	35596394300	179700	179700	179700	179600	402
364	20240424	134400	35524174000	179700	179800	179800	179600	396
365	20240424	134300	35453003200	179700	179700	179800	179600	370
366	20240424	134200	35386492300	179700	179800	179800	179700	423
367	20240424	134100	35310457000	179800	179700	179800	179600	292
368	20240424	134000	35257969600	179800	179700	179800	179600	422
369	20240424	133900	35182099700	179700	179700	179800	179600	273
370	20240424	133800	35133050100	179700	179600	179800	179600	253
371	20240424	133700	35087584400	179600	179800	179800	179600	203
372	20240424	133600	35051107000	179700	179700	179800	179600	350
373	20240424	133500	34988206800	179700	179700	179800	179700	385
374	20240424	133400	34919013600	179800	179600	179800	179600	505
375	20240424	133300	34828258000	179600	179500	179700	179500	333
376	20240424	133200	34768457100	179500	179500	179600	179400	257
377	20240424	133100	34722316600	179600	179600	179700	179400	297
378	20240424	133000	34668980500	179400	179400	179700	179400	622
379	20240424	132900	34557273200	179400	179500	179700	179400	600
380	20240424	132800	34449572400	179500	179200	179600	179200	1082
381	20240424	132700	34255385300	179400	179400	179500	179100	1701
382	20240424	132600	33950472300	179400	179400	179500	179300	235
383	20240424	132500	33908311600	179500	179500	179700	179300	266
384	20240424	132400	33860572300	179500	179200	179500	179200	984
385	20240424	132300	33684097600	179200	179700	179700	179100	26136
386	20240424	132200	28989705400	179700	179800	179800	179700	362
387	20240424	132100	28924644300	179800	179800	179800	179700	300
388	20240424	132000	28870709900	179700	179800	179800	179700	321
389	20240424	131900	28813009000	179700	179800	179800	179700	552
390	20240424	131800	28713809000	179700	179800	179800	179700	260
391	20240424	131700	28667080800	179800	179700	179800	179700	100
392	20240424	131600	28649104700	179700	179700	179800	179700	230
393	20240424	131500	28607764500	179700	179800	179800	179700	249
394	20240424	131400	28563011500	179700	179800	179800	179700	289
395	20240424	131300	28511063600	179700	179800	179800	179700	1430
396	20240424	131200	28254043200	179800	179700	179800	179700	357
397	20240424	131100	28189871900	179800	179800	179800	179700	131
398	20240424	131000	28166321500	179700	179700	179800	179700	155
399	20240424	130900	28138463700	179800	179900	179900	179700	675
400	20240424	130800	28017120400	179800	179800	179900	179700	582
401	20240424	130700	27912485000	179800	179700	179900	179700	817
402	20240424	130600	27765595500	179800	179700	179800	179700	168
403	20240424	130500	27735396300	179700	179700	179800	179700	522
404	20240424	130400	27641580300	179800	179700	179800	179700	133
405	20240424	130300	27617667600	179700	179700	179800	179700	187
406	20240424	130200	27584058800	179700	179700	179800	179700	84
407	20240424	130100	27568958500	179800	179800	179800	179700	169
408	20240424	130000	27538579000	179800	179800	179800	179700	260
409	20240424	125900	27491832500	179800	179800	179900	179700	199
410	20240424	125800	27456062800	179700	179900	179900	179700	116
411	20240424	125700	27435204600	179900	179900	179900	179700	333
412	20240424	125600	27375332200	179800	179800	179900	179800	146
413	20240424	125500	27349077100	179800	179900	179900	179800	114
414	20240424	125400	27328575400	179900	179900	179900	179700	397
415	20240424	125300	27257178200	179800	179800	179900	179700	1618
416	20240424	125200	26966252000	179800	179700	179800	179700	103
417	20240424	125100	26947735400	179800	179800	179800	179700	125
418	20240424	125000	26925264800	179800	179800	179800	179700	158
419	20240424	124900	26896861400	179700	179700	179800	179700	306
420	20240424	124800	26841847200	179800	179800	179800	179700	511
421	20240424	124700	26750003600	179800	179700	179800	179700	324
422	20240424	124600	26691753600	179700	179700	179800	179700	143
423	20240424	124500	26666047500	179700	179800	179800	179700	93
424	20240424	124400	26649329800	179800	179700	179800	179700	242
425	20240424	124300	26605820000	179700	179700	179800	179700	168
426	20240424	124200	26575625000	179800	179800	179800	179700	1026
427	20240424	124100	26391193800	179800	179800	179800	179700	194
428	20240424	124000	26356313600	179700	179700	179800	179700	484
429	20240424	123900	26269330100	179800	179800	179800	179700	179
430	20240424	123800	26237150900	179700	179800	179800	179700	134
431	20240424	123700	26213061800	179800	179800	179800	179700	166
432	20240424	123600	26183216400	179800	179800	179800	179700	230
433	20240424	123500	26141875400	179800	179800	179800	179700	185
434	20240424	123400	26108619000	179700	179700	179800	179700	133
435	20240424	123300	26084710300	179800	179700	179800	179700	194
436	20240424	123200	26049835400	179800	179800	179900	179700	160
437	20240424	123100	26021069600	179800	179700	179800	179700	114
438	20240424	123000	26000578700	179700	179800	179800	179700	146
439	20240424	122900	25974332100	179700	179700	179800	179700	56
440	20240424	122800	25964265500	179700	179800	179900	179700	375
441	20240424	122700	25896846400	179800	179800	179800	179700	126
442	20240424	122600	25874194000	179700	179900	179900	179700	473
443	20240424	122500	25789134700	179900	179900	180000	179800	287
444	20240424	122400	25737503300	179800	179900	179900	179800	361
445	20240424	122300	25672571600	179800	179900	179900	179800	137
446	20240424	122200	25647927300	179900	179900	179900	179800	139
447	20240424	122100	25622927900	179900	179800	179900	179800	184
448	20240424	122000	25589834100	179800	179800	179900	179700	428
449	20240424	121900	25512891800	179800	179800	179900	179700	315
450	20240424	121800	25456257200	179900	179800	179900	179800	300
451	20240424	121700	25402308400	179900	179900	179900	179800	85
452	20240424	121600	25387018900	179800	179900	179900	179800	272
453	20240424	121500	25338107400	179900	179900	179900	179800	152
454	20240424	121400	25310766200	179800	179800	179900	179800	148
455	20240424	121300	25284148700	179900	179800	179900	179700	217
456	20240424	121200	25245134700	179800	179700	179900	179600	830
457	20240424	121100	25095970700	179700	179700	179800	179600	515
458	20240424	121000	25003418400	179800	179800	179800	179700	99
459	20240424	120900	24985618700	179800	179700	179800	179700	213
460	20240424	120800	24947329900	179700	179800	179800	179700	76
461	20240424	120700	24933667600	179800	179800	179900	179700	593
462	20240424	120600	24827024700	179900	179900	180000	179900	483
463	20240424	120500	24740116500	180000	180000	180000	179900	330
464	20240424	120400	24680737800	180000	179900	180000	179900	201
465	20240424	120300	24644571700	180000	180000	180000	179900	102
466	20240424	120200	24626214200	180000	179900	180000	179900	116
467	20240424	120100	24605338100	179900	179900	180000	179900	176
468	20240424	120000	24573670200	179900	179900	180000	179800	302
469	20240424	115900	24519337000	179800	179900	179900	179800	278
470	20240424	115800	24469336900	179900	179900	180000	179800	716
471	20240424	115700	24340535800	180000	179900	180000	179900	256
472	20240424	115600	24294471500	180000	180000	180000	179900	88
473	20240424	115500	24278633400	179900	180000	180000	179700	618
474	20240424	115400	24167490900	180000	180000	180000	179900	156
475	20240424	115300	24139415900	179900	179900	180000	179900	184
476	20240424	115200	24106304900	179900	179900	180000	179800	689
477	20240424	115100	23982314600	180000	179800	180000	179800	444
478	20240424	115000	23902427400	179700	179700	179800	179700	198
479	20240424	114900	23866835300	179800	179900	179900	179700	201
480	20240424	114800	23830699500	179900	179900	179900	179700	204
481	20240424	114700	23794005100	179900	179700	179900	179600	130
482	20240424	114600	23770644800	179700	179700	179900	179600	1181
483	20240424	114500	23558221800	179700	179700	179800	179600	379
484	20240424	114400	23490096500	179600	179600	179700	179600	266
485	20240424	114300	23442305600	179700	179600	179800	179500	150
486	20240424	114200	23415361800	179600	179800	179800	179500	322
487	20240424	114100	23357498400	179800	179800	179800	179700	202
488	20240424	114000	23321181400	179700	179500	179800	179400	1148
489	20240424	113900	23115032100	179500	179500	179500	179400	453
490	20240424	113800	23033729600	179500	179700	179700	179400	540
491	20240424	113700	22936810300	179700	179800	179800	179400	480
492	20240424	113600	22850651400	179800	180000	180000	179500	4251
493	20240424	113500	22087125000	180000	180000	180000	179800	337
494	20240424	113400	22026493300	180000	179800	180000	179700	601
495	20240424	113300	21918408600	179800	179700	179800	179600	592
496	20240424	113200	21811985300	179700	179800	179800	179600	286
497	20240424	113100	21760603500	179700	179700	179800	179600	250
498	20240424	113000	21715672500	179700	179800	179800	179600	239
499	20240424	112900	21672715100	179700	179600	179800	179600	479
500	20240424	112800	21586627100	179600	179600	179700	179500	255
501	20240424	112700	21540832500	179600	179800	180000	179500	319
502	20240424	112600	21483495000	179900	179900	180000	179500	2095
503	20240424	112500	21106995800	179800	179900	180000	179600	292
504	20240424	112400	21054506000	180000	179700	180000	179600	656
505	20240424	112300	20936575300	179800	179800	180000	179600	917
506	20240424	112200	20771665400	179800	179500	179800	179500	212
507	20240424	112100	20733565500	179600	179500	179700	179400	1175
508	20240424	112000	20522644100	179400	179800	179800	179400	5368
509	20240424	111900	19558496600	179700	179800	179800	179700	195
510	20240424	111800	19523445800	179800	179800	179900	179700	492
511	20240424	111700	19435021600	179700	179800	179900	179700	335
512	20240424	111600	19374795300	179800	180000	180000	179700	1533
513	20240424	111500	19099139100	180000	179900	180000	179900	945
514	20240424	111400	18929127100	179900	180000	180000	179800	255
515	20240424	111300	18883249900	180100	180100	180100	180000	358
516	20240424	111200	18818789000	180100	180000	180100	179900	262
517	20240424	111100	18771629600	180000	180000	180100	179900	536
518	20240424	111000	18675147600	180000	180000	180000	179800	1134
519	20240424	110900	18471150800	180100	180000	180100	179900	638
520	20240424	110800	18356335900	180100	180100	180100	180000	110
521	20240424	110700	18336527100	180100	180200	180200	180000	159
522	20240424	110600	18307897200	180200	180000	180200	180000	83
523	20240424	110500	18292945300	180100	180100	180200	180000	493
524	20240424	110400	18204187600	180100	180000	180200	180000	157
525	20240424	110300	18175921300	180000	180000	180100	179900	171
526	20240424	110200	18145140000	180000	180000	180100	179900	184
527	20240424	110100	18112022100	180000	179900	180000	179900	515
528	20240424	110000	18019333400	180000	180100	180200	179900	2429
529	20240424	105900	17581764900	180100	180200	180200	180100	660
530	20240424	105800	17462838900	180100	180100	180200	180000	810
531	20240424	105700	17316952600	180100	180000	180100	179900	1285
532	20240424	105600	17085622000	180000	180000	180000	179900	371
533	20240424	105500	17018851900	180000	179900	180000	179900	473
534	20240424	105400	16933718300	180000	180000	180000	179900	292
535	20240424	105300	16881168300	180000	179900	180000	179900	384
536	20240424	105200	16812052000	180000	180000	180000	179900	132
537	20240424	105100	16788296800	179900	179900	180000	179900	167
538	20240424	105000	16758239600	180000	179900	180000	179800	231
539	20240424	104900	16716688100	179900	179800	179900	179800	172
540	20240424	104800	16685750700	179900	179800	179900	179800	216
541	20240424	104700	16646897900	179700	179800	179900	179700	169
542	20240424	104600	16616515800	179800	179800	179900	179700	450
543	20240424	104500	16535606500	179800	179900	179900	179700	324
544	20240424	104400	16477351100	179800	179900	179900	179800	317
545	20240424	104300	16420328000	179800	179900	179900	179800	452
546	20240424	104200	16339047400	179900	179900	179900	179800	316
547	20240424	104100	16282221300	179900	179800	179900	179800	246
548	20240424	104000	16237975600	179800	179900	179900	179800	134
549	20240424	103900	16213875300	179900	179800	179900	179800	416
550	20240424	103800	16139060800	179800	179900	179900	179800	252
551	20240424	103700	16093741200	179800	179900	180000	179800	579
552	20240424	103600	15989582000	179900	179800	180000	179800	779
553	20240424	103500	15849449400	179900	179900	179900	179800	402
554	20240424	103400	15777158200	179900	179900	179900	179800	229
555	20240424	103300	15735971100	179900	179900	180000	179800	398
556	20240424	103200	15664379600	179900	179800	179900	179700	664
557	20240424	103100	15544995600	179800	179900	180000	179700	812
558	20240424	103000	15398953100	179800	179800	179900	179700	470
559	20240424	102900	15314442600	179800	180000	180000	179800	424
560	20240424	102800	15238178900	179900	180000	180000	179900	431
561	20240424	102700	15160617400	180000	179800	180000	179700	1158
562	20240424	102600	14952325500	179700	179800	179900	179700	606
563	20240424	102500	14843362500	179800	179800	179800	179700	524
564	20240424	102400	14749159700	179900	179800	179900	179800	239
565	20240424	102300	14706179700	179900	179900	179900	179800	204
566	20240424	102200	14669480300	179900	179900	180000	179800	395
567	20240424	102100	14598415900	179900	179900	180000	179800	528
568	20240424	102000	14503393200	180000	180000	180000	179800	317
569	20240424	101900	14446355600	180000	179900	180000	179800	112
570	20240424	101800	14426203000	179900	180000	180000	179700	2022
571	20240424	101700	14062561500	179900	180000	180100	179900	956
572	20240424	101600	13890516900	180000	180000	180100	179900	391
573	20240424	101500	13820127700	180100	180100	180100	180000	145
574	20240424	101400	13794020500	180000	180100	180100	180000	162
575	20240424	101300	13764849900	180000	180000	180100	180000	222
576	20240424	101200	13724878100	180000	180000	180100	180000	715
577	20240424	101100	13596126600	180100	180000	180100	179900	236
578	20240424	101000	13553639100	179900	180000	180000	179900	972
579	20240424	100900	13378726600	180000	180000	180000	179900	397
580	20240424	100800	13307286700	179900	180200	180200	179900	524
581	20240424	100700	13212960600	180100	180100	180200	180100	503
582	20240424	100600	13122336000	180200	180000	180200	180000	266
583	20240424	100500	13074436300	180100	180200	180200	180000	465
584	20240424	100400	12990687600	180200	180200	180200	180000	178
585	20240424	100300	12958623000	180100	180100	180200	180100	219
586	20240424	100200	12919167500	180200	180100	180200	180000	387
587	20240424	100100	12849474600	180200	180100	180200	179900	2823
588	20240424	100000	12341247600	180200	180100	180200	180000	409
589	20240424	095900	12267581800	180000	180100	180100	180000	113
590	20240424	095800	12247234600	180100	180100	180200	180000	587
591	20240424	095700	12141531000	180000	180100	180100	180000	317
592	20240424	095600	12084466100	180100	180100	180100	180000	178
593	20240424	095500	12052414300	180100	180100	180200	180100	194
594	20240424	095400	12017464900	180200	180200	180200	180100	623
595	20240424	095300	11905216100	180200	180200	180200	180100	521
596	20240424	095200	11811369800	180200	180000	180200	180000	949
597	20240424	095100	11640496500	180000	180000	180000	179900	158
598	20240424	095000	11612059500	180000	180000	180100	179900	153
599	20240424	094900	11584521500	180000	180000	180100	180000	274
600	20240424	094800	11535198800	180000	179800	180100	179800	1229
601	20240424	094700	11313972500	179900	180000	180000	179800	325
602	20240424	094600	11255499300	179900	179900	180000	179900	381
603	20240424	094500	11186953800	179900	180000	180000	179800	482
604	20240424	094400	11100218300	179900	179900	180000	179800	330
605	20240424	094300	11040825900	179900	179800	180000	179700	620
606	20240424	094200	10929320100	179800	179900	179900	179700	476
607	20240424	094100	10843754400	179900	180000	180000	179900	410
608	20240424	094000	10769961900	180000	180000	180000	179800	713
609	20240424	093900	10641676600	179900	180000	180000	179700	1332
610	20240424	093800	10402111600	179900	180200	180200	179900	787
611	20240424	093700	10260432900	180100	180100	180200	180100	199
612	20240424	093600	10224578400	180100	180100	180200	180100	190
613	20240424	093500	10190354400	180100	180100	180200	179900	949
614	20240424	093400	10019525100	180100	180100	180200	180000	480
615	20240424	093300	9933086300	180100	180000	180100	179900	538
616	20240424	093200	9836252400	180100	180000	180100	180000	580
617	20240424	093100	9731805300	180000	180300	180300	180000	1468
618	20240424	093000	9467311900	180300	180200	180300	180100	1470
619	20240424	092900	9202409800	180200	180100	180300	180100	659
620	20240424	092800	9083633900	180100	180100	180200	179900	866
621	20240424	092700	8927720800	180100	180100	180300	180000	731
622	20240424	092600	8796039500	180100	180000	180200	180000	820
623	20240424	092500	8648400400	180000	179900	180000	179900	147
624	20240424	092400	8621951700	180000	180200	180200	179900	404
625	20240424	092300	8549217400	180200	180200	180200	180000	845
626	20240424	092200	8397040300	180300	180000	180300	180000	1124
627	20240424	092100	8194525900	180000	179900	180000	179800	293
628	20240424	092000	8141824900	179900	180100	180100	179800	433
629	20240424	091900	8063907600	180100	179900	180200	179900	1984
630	20240424	091800	7706781600	179900	179700	179900	179600	1080
631	20240424	091700	7512636000	179600	179700	179700	179600	1495
632	20240424	091600	7244067700	179600	179700	179700	179600	1654
633	20240424	091500	6946916500	179600	179600	179700	179500	1022
634	20240424	091400	6763306900	179600	179700	179800	179500	1058
635	20240424	091300	6573294200	179700	179700	179800	179600	517
636	20240424	091200	6480387200	179700	179600	179700	179400	1229
637	20240424	091100	6259700200	179500	179600	179700	179500	1492
638	20240424	091000	5991792800	179600	179900	179900	179500	2981
639	20240424	090900	5456112600	179800	180000	180100	179800	3111
640	20240424	090800	4896374700	180100	180200	180300	180000	380
641	20240424	090700	4827908500	180200	179900	180200	179800	1458
642	20240424	090600	4565415000	180000	180000	180100	179800	1734
643	20240424	090500	4253361300	179900	180000	180000	179800	1841
644	20240424	090400	3922079600	180000	180300	180400	179900	3483
645	20240424	090300	3294701100	180300	180400	180500	180300	2365
646	20240424	090200	2868197600	180400	180700	180800	180400	3448
647	20240424	090100	2245498400	180700	180100	180800	180100	2282
648	20240424	090000	1833427600	180100	180200	180900	180100	9959