KissMeData/086280/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195700	5994954400	177000	177000	177000	177000	6074
3	20240423	195600	5994954400	177000	177000	177000	177000	0
4	20240423	195500	5994954400	177000	177000	177000	177000	0
5	20240423	195400	5994954400	177000	177000	177000	177000	0
6	20240423	195300	5994954400	177000	177000	177000	177000	0
7	20240423	195200	5994954400	177000	177000	177000	177000	0
8	20240423	195100	5994954400	177000	177000	177000	177000	0
9	20240423	195000	5994954400	177000	177000	177000	177000	0
10	20240423	194900	5994954400	177000	177000	177000	177000	0
11	20240423	194800	5994954400	177000	177000	177000	177000	0
12	20240423	194700	5994954400	177000	177000	177000	177000	0
13	20240423	194600	5994954400	177000	177000	177000	177000	0
14	20240423	194500	5994954400	177000	177000	177000	177000	0
15	20240423	194400	5994954400	177000	177000	177000	177000	0
16	20240423	194300	5994954400	177000	177000	177000	177000	0
17	20240423	194200	5994954400	177000	177000	177000	177000	0
18	20240423	194100	5994954400	177000	177000	177000	177000	0
19	20240423	194000	5994954400	177000	177000	177000	177000	0
20	20240423	193900	5994954400	177000	177000	177000	177000	0
21	20240423	193800	5994954400	177000	177000	177000	177000	0
22	20240423	193700	5994954400	177000	177000	177000	177000	0
23	20240423	193600	5994954400	177000	177000	177000	177000	0
24	20240423	193500	5994954400	177000	177000	177000	177000	0
25	20240423	193400	5994954400	177000	177000	177000	177000	0
26	20240423	193300	5994954400	177000	177000	177000	177000	0
27	20240423	193200	5994954400	177000	177000	177000	177000	0
28	20240423	193100	5994954400	177000	177000	177000	177000	0
29	20240423	193000	5994954400	177000	177000	177000	177000	0
30	20240423	192900	5994954400	177000	177000	177000	177000	0
31	20240423	192800	5994954400	177000	177000	177000	177000	0
32	20240423	192700	5994954400	177000	177000	177000	177000	6074
33	20240423	192600	5994954400	177000	177000	177000	177000	0
34	20240423	192500	5994954400	177000	177000	177000	177000	0
35	20240423	192400	5994954400	177000	177000	177000	177000	0
36	20240423	192300	5994954400	177000	177000	177000	177000	0
37	20240423	192200	5994954400	177000	177000	177000	177000	0
38	20240423	192100	5994954400	177000	177000	177000	177000	0
39	20240423	192000	5994954400	177000	177000	177000	177000	0
40	20240423	191900	5994954400	177000	177000	177000	177000	0
41	20240423	191800	5994954400	177000	177000	177000	177000	0
42	20240423	191700	5994954400	177000	177000	177000	177000	0
43	20240423	191600	5994954400	177000	177000	177000	177000	0
44	20240423	191500	5994954400	177000	177000	177000	177000	0
45	20240423	191400	5994954400	177000	177000	177000	177000	0
46	20240423	191300	5994954400	177000	177000	177000	177000	0
47	20240423	191200	5994954400	177000	177000	177000	177000	0
48	20240423	191100	5994954400	177000	177000	177000	177000	0
49	20240423	191000	5994954400	177000	177000	177000	177000	0
50	20240423	190900	5994954400	177000	177000	177000	177000	0
51	20240423	190800	5994954400	177000	177000	177000	177000	0
52	20240423	190700	5994954400	177000	177000	177000	177000	0
53	20240423	190600	5994954400	177000	177000	177000	177000	0
54	20240423	190500	5994954400	177000	177000	177000	177000	0
55	20240423	190400	5994954400	177000	177000	177000	177000	0
56	20240423	190300	5994954400	177000	177000	177000	177000	0
57	20240423	190200	5994954400	177000	177000	177000	177000	0
58	20240423	190100	5994954400	177000	177000	177000	177000	0
59	20240423	190000	5994954400	177000	177000	177000	177000	0
60	20240423	185900	5994954400	177000	177000	177000	177000	0
61	20240423	185800	5994954400	177000	177000	177000	177000	0
62	20240423	185700	5994954400	177000	177000	177000	177000	6074
63	20240423	185600	5994954400	177000	177000	177000	177000	0
64	20240423	185500	5994954400	177000	177000	177000	177000	0
65	20240423	185400	5994954400	177000	177000	177000	177000	0
66	20240423	185300	5994954400	177000	177000	177000	177000	0
67	20240423	185200	5994954400	177000	177000	177000	177000	0
68	20240423	185100	5994954400	177000	177000	177000	177000	0
69	20240423	185000	5994954400	177000	177000	177000	177000	0
70	20240423	184900	5994954400	177000	177000	177000	177000	0
71	20240423	184800	5994954400	177000	177000	177000	177000	0
72	20240423	184700	5994954400	177000	177000	177000	177000	0
73	20240423	184600	5994954400	177000	177000	177000	177000	0
74	20240423	184500	5994954400	177000	177000	177000	177000	0
75	20240423	184400	5994954400	177000	177000	177000	177000	0
76	20240423	184300	5994954400	177000	177000	177000	177000	0
77	20240423	184200	5994954400	177000	177000	177000	177000	0
78	20240423	184100	5994954400	177000	177000	177000	177000	0
79	20240423	184000	5994954400	177000	177000	177000	177000	0
80	20240423	183900	5994954400	177000	177000	177000	177000	0
81	20240423	183800	5994954400	177000	177000	177000	177000	0
82	20240423	183700	5994954400	177000	177000	177000	177000	0
83	20240423	183600	5994954400	177000	177000	177000	177000	0
84	20240423	183500	5994954400	177000	177000	177000	177000	0
85	20240423	183400	5994954400	177000	177000	177000	177000	0
86	20240423	183300	5994954400	177000	177000	177000	177000	0
87	20240423	183200	5994954400	177000	177000	177000	177000	0
88	20240423	183100	5994954400	177000	177000	177000	177000	0
89	20240423	183000	5994954400	177000	177000	177000	177000	0
90	20240423	182900	5994954400	177000	177000	177000	177000	0
91	20240423	182800	5994954400	177000	177000	177000	177000	0
92	20240423	182700	5994954400	177000	177000	177000	177000	6074
93	20240423	182600	5994954400	177000	177000	177000	177000	0
94	20240423	182500	5994954400	177000	177000	177000	177000	0
95	20240423	182400	5994954400	177000	177000	177000	177000	0
96	20240423	182300	5994954400	177000	177000	177000	177000	0
97	20240423	182200	5994954400	177000	177000	177000	177000	0
98	20240423	182100	5994954400	177000	177000	177000	177000	0
99	20240423	182000	5994954400	177000	177000	177000	177000	0
100	20240423	181900	5994954400	177000	177000	177000	177000	0
101	20240423	181800	5994954400	177000	177000	177000	177000	0
102	20240423	181700	5994954400	177000	177000	177000	177000	0
103	20240423	181600	5994954400	177000	177000	177000	177000	0
104	20240423	181500	5994954400	177000	177000	177000	177000	0
105	20240423	181400	5994954400	177000	177000	177000	177000	0
106	20240423	181300	5994954400	177000	177000	177000	177000	0
107	20240423	181200	5994954400	177000	177000	177000	177000	0
108	20240423	181100	5994954400	177000	177000	177000	177000	0
109	20240423	181000	5994954400	177000	177000	177000	177000	0
110	20240423	180900	5994954400	177000	177000	177000	177000	0
111	20240423	180800	5994954400	177000	177000	177000	177000	0
112	20240423	180700	5994954400	177000	177000	177000	177000	0
113	20240423	180600	5994954400	177000	177000	177000	177000	0
114	20240423	180500	5994954400	177000	177000	177000	177000	0
115	20240423	180400	5994954400	177000	177000	177000	177000	0
116	20240423	180300	5994954400	177000	177000	177000	177000	0
117	20240423	180200	5994954400	177000	177000	177000	177000	0
118	20240423	180100	5994954400	177000	177000	177000	177000	0
119	20240423	180000	5994954400	177000	177000	177000	177000	0
120	20240423	175900	5994954400	177000	177000	177000	177000	0
121	20240423	175800	5994954400	177000	177000	177000	177000	0
122	20240423	175700	5994954400	177000	177000	177000	177000	6074
123	20240423	175600	5994954400	177000	177000	177000	177000	0
124	20240423	175500	5994954400	177000	177000	177000	177000	0
125	20240423	175400	5994954400	177000	177000	177000	177000	0
126	20240423	175300	5994954400	177000	177000	177000	177000	0
127	20240423	175200	5994954400	177000	177000	177000	177000	0
128	20240423	175100	5994954400	177000	177000	177000	177000	0
129	20240423	175000	5994954400	177000	177000	177000	177000	0
130	20240423	174900	5994954400	177000	177000	177000	177000	0
131	20240423	174800	5994954400	177000	177000	177000	177000	0
132	20240423	174700	5994954400	177000	177000	177000	177000	0
133	20240423	174600	5994954400	177000	177000	177000	177000	0
134	20240423	174500	5994954400	177000	177000	177000	177000	0
135	20240423	174400	5994954400	177000	177000	177000	177000	0
136	20240423	174300	5994954400	177000	177000	177000	177000	0
137	20240423	174200	5994954400	177000	177000	177000	177000	0
138	20240423	174100	5994954400	177000	177000	177000	177000	0
139	20240423	174000	5994954400	177000	177000	177000	177000	0
140	20240423	173900	5994954400	177000	177000	177000	177000	0
141	20240423	173800	5994954400	177000	177000	177000	177000	0
142	20240423	173700	5994954400	177000	177000	177000	177000	0
143	20240423	173600	5994954400	177000	177000	177000	177000	0
144	20240423	173500	5994954400	177000	177000	177000	177000	0
145	20240423	173400	5994954400	177000	177000	177000	177000	0
146	20240423	173300	5994954400	177000	177000	177000	177000	0
147	20240423	173200	5994954400	177000	177000	177000	177000	0
148	20240423	173100	5994954400	177000	177000	177000	177000	0
149	20240423	173000	5994954400	177000	177000	177000	177000	0
150	20240423	172900	5994954400	177000	177000	177000	177000	0
151	20240423	172800	5994954400	177000	177000	177000	177000	0
152	20240423	172700	5994954400	177000	177000	177000	177000	6074
153	20240423	172600	5994954400	177000	177000	177000	177000	0
154	20240423	172500	5994954400	177000	177000	177000	177000	0
155	20240423	172400	5994954400	177000	177000	177000	177000	0
156	20240423	172300	5994954400	177000	177000	177000	177000	0
157	20240423	172200	5994954400	177000	177000	177000	177000	0
158	20240423	172100	5994954400	177000	177000	177000	177000	0
159	20240423	172000	5994954400	177000	177000	177000	177000	0
160	20240423	171900	5994954400	177000	177000	177000	177000	0
161	20240423	171800	5994954400	177000	177000	177000	177000	0
162	20240423	171700	5994954400	177000	177000	177000	177000	0
163	20240423	171600	5994954400	177000	177000	177000	177000	0
164	20240423	171500	5994954400	177000	177000	177000	177000	0
165	20240423	171400	5994954400	177000	177000	177000	177000	0
166	20240423	171300	5994954400	177000	177000	177000	177000	0
167	20240423	171200	5994954400	177000	177000	177000	177000	0
168	20240423	171100	5994954400	177000	177000	177000	177000	0
169	20240423	171000	5994954400	177000	177000	177000	177000	0
170	20240423	170900	5994954400	177000	177000	177000	177000	0
171	20240423	170800	5994954400	177000	177000	177000	177000	0
172	20240423	170700	5994954400	177000	177000	177000	177000	0
173	20240423	170600	5994954400	177000	177000	177000	177000	0
174	20240423	170500	5994954400	177000	177000	177000	177000	0
175	20240423	170400	5994954400	177000	177000	177000	177000	0
176	20240423	170300	5994954400	177000	177000	177000	177000	0
177	20240423	170200	5994954400	177000	177000	177000	177000	0
178	20240423	170100	5994954400	177000	177000	177000	177000	0
179	20240423	170000	5994954400	177000	177000	177000	177000	0
180	20240423	165900	5994954400	177000	177000	177000	177000	0
181	20240423	165800	5994954400	177000	177000	177000	177000	0
182	20240423	165700	5994954400	177000	177000	177000	177000	6074
183	20240423	165600	5994954400	177000	177000	177000	177000	0
184	20240423	165500	5994954400	177000	177000	177000	177000	0
185	20240423	165400	5994954400	177000	177000	177000	177000	0
186	20240423	165300	5994954400	177000	177000	177000	177000	0
187	20240423	165200	5994954400	177000	177000	177000	177000	0
188	20240423	165100	5994954400	177000	177000	177000	177000	0
189	20240423	165000	5994954400	177000	177000	177000	177000	0
190	20240423	164900	5994954400	177000	177000	177000	177000	0
191	20240423	164800	5994954400	177000	177000	177000	177000	0
192	20240423	164700	5994954400	177000	177000	177000	177000	0
193	20240423	164600	5994954400	177000	177000	177000	177000	0
194	20240423	164500	5994954400	177000	177000	177000	177000	0
195	20240423	164400	5994954400	177000	177000	177000	177000	0
196	20240423	164300	5994954400	177000	177000	177000	177000	0
197	20240423	164200	5994954400	177000	177000	177000	177000	0
198	20240423	164100	5994954400	177000	177000	177000	177000	0
199	20240423	164000	5994954400	177000	177000	177000	177000	0
200	20240423	163900	5994954400	177000	177000	177000	177000	0
201	20240423	163800	5994954400	177000	177000	177000	177000	0
202	20240423	163700	5994954400	177000	177000	177000	177000	0
203	20240423	163600	5994954400	177000	177000	177000	177000	0
204	20240423	163500	5994954400	177000	177000	177000	177000	0
205	20240423	163400	5994954400	177000	177000	177000	177000	0
206	20240423	163300	5994954400	177000	177000	177000	177000	0
207	20240423	163200	5994954400	177000	177000	177000	177000	0
208	20240423	163100	5994954400	177000	177000	177000	177000	0
209	20240423	163000	5994954400	177000	177000	177000	177000	0
210	20240423	162900	5994954400	177000	177000	177000	177000	0
211	20240423	162800	5994954400	177000	177000	177000	177000	0
212	20240423	162700	5994954400	177000	177000	177000	177000	6074
213	20240423	162600	5994954400	177000	177000	177000	177000	0
214	20240423	162500	5994954400	177000	177000	177000	177000	0
215	20240423	162400	5994954400	177000	177000	177000	177000	0
216	20240423	162300	5994954400	177000	177000	177000	177000	0
217	20240423	162200	5994954400	177000	177000	177000	177000	0
218	20240423	162100	5994954400	177000	177000	177000	177000	0
219	20240423	162000	5994954400	177000	177000	177000	177000	0
220	20240423	161900	5994954400	177000	177000	177000	177000	0
221	20240423	161800	5994954400	177000	177000	177000	177000	0
222	20240423	161700	5994954400	177000	177000	177000	177000	0
223	20240423	161600	5994954400	177000	177000	177000	177000	0
224	20240423	161500	5994954400	177000	177000	177000	177000	0
225	20240423	161400	5994954400	177000	177000	177000	177000	0
226	20240423	161300	5994954400	177000	177000	177000	177000	0
227	20240423	161200	5994954400	177000	177000	177000	177000	0
228	20240423	161100	5994954400	177000	177000	177000	177000	0
229	20240423	161000	5994954400	177000	177000	177000	177000	0
230	20240423	160900	5994954400	177000	177000	177000	177000	0
231	20240423	160800	5994954400	177000	177000	177000	177000	0
232	20240423	160700	5994954400	177000	177000	177000	177000	0
233	20240423	160600	5994954400	177000	177000	177000	177000	0
234	20240423	160500	5994954400	177000	177000	177000	177000	0
235	20240423	160400	5994954400	177000	177000	177000	177000	0
236	20240423	160300	5994954400	177000	177000	177000	177000	0
237	20240423	160200	5994954400	177000	177000	177000	177000	0
238	20240423	160100	5994954400	177000	177000	177000	177000	0
239	20240423	160000	5994954400	177000	177000	177000	177000	0
240	20240423	155900	5994954400	177000	177000	177000	177000	0
241	20240423	155800	5994954400	177000	177000	177000	177000	0
242	20240423	155700	5994954400	177000	177000	177000	177000	6074
243	20240423	155600	5994954400	177000	177000	177000	177000	0
244	20240423	155500	5994954400	177000	177000	177000	177000	0
245	20240423	155400	5994954400	177000	177000	177000	177000	0
246	20240423	155300	5994954400	177000	177000	177000	177000	0
247	20240423	155200	5994954400	177000	177000	177000	177000	0
248	20240423	155100	5994954400	177000	177000	177000	177000	0
249	20240423	155000	5994954400	177000	177000	177000	177000	0
250	20240423	154900	5994954400	177000	177000	177000	177000	0
251	20240423	154800	5994954400	177000	177000	177000	177000	0
252	20240423	154700	5994954400	177000	177000	177000	177000	0
253	20240423	154600	5994954400	177000	177000	177000	177000	0
254	20240423	154500	5994954400	177000	177000	177000	177000	0
255	20240423	154400	5994954400	177000	177000	177000	177000	0
256	20240423	154300	5994954400	177000	177000	177000	177000	0
257	20240423	154200	5994954400	177000	177000	177000	177000	0
258	20240423	154100	5994954400	177000	177000	177000	177000	0
259	20240423	154000	5994954400	177000	177000	177000	177000	0
260	20240423	153900	5994954400	177000	177000	177000	177000	0
261	20240423	153800	5994954400	177000	177000	177000	177000	0
262	20240423	153700	5994954400	177000	177000	177000	177000	0
263	20240423	153600	5994954400	177000	177000	177000	177000	0
264	20240423	153500	5994954400	177000	177000	177000	177000	0
265	20240423	153400	5994954400	177000	177000	177000	177000	0
266	20240423	153300	5994954400	177000	177000	177000	177000	0
267	20240423	153200	5994954400	177000	177000	177000	177000	0
268	20240423	153100	5994954400	177000	177000	177000	177000	0
269	20240423	153000	5994954400	177000	177000	177000	177000	6074
270	20240423	152900	4919856400	176600	176600	176600	176600	0
271	20240423	152800	4919856400	176600	176600	176600	176600	0
272	20240423	152700	4919856400	176600	176600	176600	176600	0
273	20240423	152600	4919856400	176600	176600	176600	176600	0
274	20240423	152500	4919856400	176600	176600	176600	176600	0
275	20240423	152400	4919856400	176600	176600	176600	176600	0
276	20240423	152300	4919856400	176600	176600	176600	176600	0
277	20240423	152200	4919856400	176600	176600	176600	176600	0
278	20240423	152100	4919856400	176600	176600	176600	176600	0
279	20240423	152000	4919856400	176600	176600	176600	176600	0
280	20240423	151900	4919856400	176600	176600	176800	176600	58
281	20240423	151800	4909609700	176600	176700	176800	176600	40
282	20240423	151700	4902544600	176800	176700	176800	176600	249
283	20240423	151600	4858546500	176800	176800	176800	176700	134
284	20240423	151500	4834860100	176800	176800	176800	176700	283
285	20240423	151400	4784837400	176700	176700	176800	176700	53
286	20240423	151300	4775471000	176700	176800	176800	176700	48
287	20240423	151200	4766987800	176800	176700	176800	176700	92
288	20240423	151100	4750727800	176800	176800	176800	176700	29
289	20240423	151000	4745602000	176800	176700	176800	176700	60
290	20240423	150900	4734996300	176800	176800	176800	176700	85
291	20240423	150800	4719975700	176800	176800	176800	176700	28
292	20240423	150700	4715027000	176800	176700	176800	176700	25
293	20240423	150600	4710607900	176800	176700	176800	176700	18
294	20240423	150500	4707426200	176700	176700	176800	176700	20
295	20240423	150400	4703891200	176800	176700	176800	176700	38
296	20240423	150300	4697175300	176800	176900	176900	176700	282
297	20240423	150200	4647335600	176800	176800	176900	176800	37
298	20240423	150100	4640792600	176900	176900	176900	176800	35
299	20240423	150000	4634601700	176900	177000	177000	176800	66
300	20240423	145900	4622926200	176900	177000	177000	176800	37
301	20240423	145800	4616380100	177000	176900	177100	176800	207
302	20240423	145700	4579759300	177100	177100	177100	176900	190
303	20240423	145600	4546129000	177000	177100	177100	177000	39
304	20240423	145500	4539223300	177100	177100	177100	177000	32
305	20240423	145400	4533556800	177100	177100	177100	177000	21
306	20240423	145300	4529837900	177000	177000	177100	176900	573
307	20240423	145200	4428403100	177000	176900	177000	176900	31
308	20240423	145100	4422916900	176900	176900	176900	176800	91
309	20240423	145000	4406819800	176900	176800	176900	176800	26
310	20240423	144900	4402221200	176900	176800	176900	176800	74
311	20240423	144800	4389130800	176800	176900	176900	176700	134
312	20240423	144700	4365437900	176900	176900	176900	176800	47
313	20240423	144600	4357123900	176900	176900	176900	176800	33
314	20240423	144500	4351287300	176800	176900	176900	176800	32
315	20240423	144400	4345627700	176900	176900	176900	176700	23
316	20240423	144300	4341560600	176900	176900	176900	176700	27
317	20240423	144200	4336785000	176900	176700	176900	176700	32
318	20240423	144100	4331126800	176700	176900	176900	176700	22
319	20240423	144000	4327235600	176900	176700	176900	176700	147
320	20240423	143900	4301246400	176800	176700	176800	176700	104
321	20240423	143800	4282861000	176700	176700	176800	176700	56
322	20240423	143700	4272964000	176800	176800	176800	176700	44
323	20240423	143600	4265185600	176800	176900	176900	176600	47
324	20240423	143500	4256879400	176900	176500	176900	176500	30
325	20240423	143400	4251579900	176500	176600	176900	176500	48
326	20240423	143300	4243096600	176900	176900	177000	176500	367
327	20240423	143200	4178209200	177000	176900	177100	176900	33
328	20240423	143100	4172369200	177100	177000	177100	176900	255
329	20240423	143000	4127232900	177100	177000	177100	177000	13
330	20240423	142900	4124931700	177100	177000	177100	177000	84
331	20240423	142800	4110060100	177000	177000	177100	177000	16
332	20240423	142700	4107227700	177000	177100	177100	177000	6
333	20240423	142600	4106165400	177000	177000	177100	177000	21
334	20240423	142500	4102447700	177100	177100	177100	177000	8
335	20240423	142400	4101031200	177100	177000	177100	177000	13
336	20240423	142300	4098730000	177100	177000	177100	177000	11
337	20240423	142200	4096782600	177000	177000	177100	177000	14
338	20240423	142100	4094304300	177100	177000	177100	177000	127
339	20240423	142000	4071824400	177000	177000	177100	177000	21
340	20240423	141900	4068107300	177100	177100	177100	177000	676
341	20240423	141800	3948430300	177000	177000	177100	177000	11
342	20240423	141700	3946483100	177000	177000	177000	177000	8
343	20240423	141600	3945067100	177000	177100	177100	177000	75
344	20240423	141500	3931791100	177100	177100	177100	177000	5
345	20240423	141400	3930905700	177000	177000	177100	177000	62
346	20240423	141300	3919931300	177000	176900	177100	176900	50
347	20240423	141200	3911081100	176900	177000	177000	176900	11
348	20240423	141100	3909134900	176900	177000	177100	176900	324
349	20240423	141000	3851786800	177000	177000	177100	177000	10
350	20240423	140900	3850016500	177000	177000	177100	177000	81
351	20240423	140800	3835672100	177100	177100	177100	177100	3
352	20240423	140700	3835140800	177000	177100	177100	177000	95
353	20240423	140600	3818316700	177100	177100	177200	177100	54
354	20240423	140500	3808751600	177100	177000	177200	177000	70
355	20240423	140400	3796354700	177000	177100	177100	177000	16
356	20240423	140300	3793521200	177200	177000	177200	177000	33
357	20240423	140200	3787674800	177200	177100	177200	177100	55
358	20240423	140100	3777933800	177100	177200	177300	177100	136
359	20240423	140000	3753829000	177200	177000	177200	177000	239
360	20240423	135900	3711498700	177100	177000	177100	177000	260
361	20240423	135800	3665453900	177000	177000	177100	177000	19
362	20240423	135700	3662090600	177100	177000	177100	177000	14
363	20240423	135600	3659612100	177000	177000	177100	177000	24
364	20240423	135500	3655364000	177000	177000	177100	177000	55
365	20240423	135400	3645628500	177000	177000	177100	177000	875
366	20240423	135300	3490751500	177100	177000	177100	177000	19
367	20240423	135200	3487388400	177000	177100	177100	177000	10
368	20240423	135100	3485617800	177100	177100	177100	177000	17
369	20240423	135000	3482608500	177000	177000	177000	177000	14
370	20240423	134900	3480130500	177000	177000	177100	177000	13
371	20240423	134800	3477829000	177100	177100	177100	177000	10
372	20240423	134700	3476058700	177100	177000	177100	177000	15
373	20240423	134600	3473403500	177000	177100	177100	177000	30
374	20240423	134500	3468091200	177000	177000	177100	177000	13
375	20240423	134400	3465790000	177000	177100	177100	177000	6
376	20240423	134300	3464727600	177100	177100	177100	177000	18
377	20240423	134200	3461541000	177100	177100	177100	177100	2
378	20240423	134100	3461186800	177000	177000	177000	177000	8
379	20240423	134000	3459770800	177000	177100	177100	177000	15
380	20240423	133900	3457115000	177100	177100	177100	177000	31
381	20240423	133800	3451627400	177100	177000	177100	177000	74
382	20240423	133700	3438529100	177000	177000	177100	177000	13
383	20240423	133600	3436227700	177100	177100	177100	177100	2
384	20240423	133500	3435873500	177100	177100	177100	177000	179
385	20240423	133400	3404189300	177000	177100	177100	177000	5
386	20240423	133300	3403303900	177000	177000	177100	177000	47
387	20240423	133200	3394984800	177000	177000	177100	177000	242
388	20240423	133100	3352149600	177000	177000	177100	176900	161
389	20240423	133000	3323651500	177100	177000	177100	177000	178
390	20240423	132900	3292144000	177000	177100	177100	177000	7
391	20240423	132800	3290904900	177100	177100	177100	177100	5
392	20240423	132700	3290019400	177100	177100	177100	177000	15
393	20240423	132600	3287363500	177000	177000	177000	176900	184
394	20240423	132500	3254797100	177100	177100	177100	177100	4
395	20240423	132400	3254088700	177100	177100	177100	177000	56
396	20240423	132300	3244172000	177200	177300	177300	177100	75
397	20240423	132200	3230883500	177300	177300	177300	177300	16
398	20240423	132100	3228046700	177300	177300	177300	177200	47
399	20240423	132000	3219717900	177300	177300	177300	177200	3
400	20240423	131900	3219186100	177300	177300	177300	177200	12
401	20240423	131800	3217058800	177200	177100	177200	177100	207
402	20240423	131700	3180396200	177100	177100	177100	177100	0
403	20240423	131600	3180396200	177100	177100	177100	177000	9
404	20240423	131500	3178802500	177000	177100	177100	177000	63
405	20240423	131400	3167646400	177000	177000	177000	177000	0
406	20240423	131300	3167646400	177000	177100	177100	177000	14
407	20240423	131200	3165167400	177000	177000	177100	177000	38
408	20240423	131100	3158441100	177000	177100	177100	177000	259
409	20240423	131000	3112597700	177000	177100	177100	177000	8
410	20240423	130900	3111181200	177000	177000	177100	177000	50
411	20240423	130800	3102330400	177000	177000	177100	177000	78
412	20240423	130700	3088523800	177100	177000	177100	177000	13
413	20240423	130600	3086222100	177000	177000	177100	177000	223
414	20240423	130500	3046749200	177100	177000	177100	177000	13
415	20240423	130400	3044447400	177100	177100	177100	177000	6
416	20240423	130300	3043384900	177000	177100	177100	177000	12
417	20240423	130200	3041259800	177100	177000	177100	177000	107
418	20240423	130100	3022317800	177000	177100	177100	177000	14
419	20240423	130000	3019839400	177000	177000	177100	177000	18
420	20240423	125900	3016652500	177000	177000	177100	177000	11
421	20240423	125800	3014705100	177100	177000	177100	177000	12
422	20240423	125700	3012580400	177000	177000	177100	177000	121
423	20240423	125600	2991161100	177100	177100	177100	177100	0
424	20240423	125500	2991161100	177100	177100	177100	177000	176
425	20240423	125400	2960007900	177000	177000	177100	177000	4
426	20240423	125300	2959299700	177000	177000	177100	177000	121
427	20240423	125200	2937882000	177000	177100	177100	177000	83
428	20240423	125100	2923183000	177000	177100	177100	177000	5
429	20240423	125000	2922297600	177000	177000	177000	177000	10
430	20240423	124900	2920527600	177000	177100	177100	176900	240
431	20240423	124800	2878045000	177000	177000	177100	177000	137
432	20240423	124700	2853795800	177000	177100	177100	177000	9
433	20240423	124600	2852202100	177000	177100	177100	177000	131
434	20240423	124500	2829013700	177100	177100	177100	177000	6
435	20240423	124400	2827951500	177000	177000	177100	177000	7
436	20240423	124300	2826712400	177000	177100	177100	177000	145
437	20240423	124200	2801045900	177000	177100	177100	177000	5
438	20240423	124100	2800160500	177000	177100	177100	177000	2
439	20240423	124000	2799806400	177000	177100	177100	177000	9
440	20240423	123900	2798213000	177000	177000	177100	177000	15
441	20240423	123800	2795557700	177100	177000	177100	177000	9
442	20240423	123700	2793964600	177000	177000	177100	176900	207
443	20240423	123600	2757325200	177000	177100	177100	177000	299
444	20240423	123500	2704400100	177000	177100	177100	177000	10
445	20240423	123400	2702629900	177100	177100	177100	177000	9
446	20240423	123300	2701036400	177100	177100	177100	177000	7
447	20240423	123200	2699797100	177000	177100	177100	177000	11
448	20240423	123100	2697849100	177000	177100	177100	177000	8
449	20240423	123000	2696432400	177100	177000	177100	177000	7
450	20240423	122900	2695193100	177000	177000	177000	177000	1
451	20240423	122800	2695016100	177100	177000	177100	177000	77
452	20240423	122700	2681386500	177100	177100	177100	177000	9
453	20240423	122600	2679792700	177100	177100	177100	177100	1
454	20240423	122500	2679615600	177000	177100	177100	177000	25
455	20240423	122400	2675188300	177100	177100	177100	177000	45
456	20240423	122300	2667222000	177000	177000	177000	177000	36
457	20240423	122200	2660850000	177100	177100	177100	177100	95
458	20240423	122100	2644025500	177100	177000	177100	176900	22
459	20240423	122000	2640132200	177000	177000	177100	177000	61
460	20240423	121900	2629334200	177100	177100	177100	177100	13
461	20240423	121800	2627031900	177100	177100	177100	177000	10
462	20240423	121700	2625261100	177000	177000	177000	177000	5
463	20240423	121600	2624376100	177000	177100	177200	177000	71
464	20240423	121500	2611802700	177200	177100	177200	177100	11
465	20240423	121400	2609854100	177000	176900	177000	176900	22
466	20240423	121300	2605960300	176900	177000	177000	176900	11
467	20240423	121200	2604013400	177000	176900	177000	176900	48
468	20240423	121100	2595521800	176900	176900	176900	176800	10
469	20240423	121000	2593753000	176900	176800	176900	176800	42
470	20240423	120900	2586327200	176900	176900	176900	176900	6
471	20240423	120800	2585265800	176800	176800	176800	176800	139
472	20240423	120700	2560690600	176800	176900	176900	176800	2
473	20240423	120600	2560336900	176900	176900	176900	176800	29
474	20240423	120500	2555207100	176700	176700	176800	176700	63
475	20240423	120400	2544069400	176800	176700	176800	176700	3
476	20240423	120300	2543539200	176800	176800	176900	176700	23
477	20240423	120200	2539473200	176900	176800	176900	176800	5
478	20240423	120100	2538588800	176800	176900	176900	176800	12
479	20240423	120000	2536467100	176800	176900	176900	176800	29
480	20240423	115900	2531337200	176900	176800	176900	176800	4
481	20240423	115800	2530629900	176900	176800	176900	176800	6
482	20240423	115700	2529568800	176900	176800	176900	176700	11
483	20240423	115600	2527624000	176900	176900	176900	176800	54
484	20240423	115500	2518076600	176800	176800	176800	176800	3
485	20240423	115400	2517546200	176800	176800	176800	176700	52
486	20240423	115300	2508352900	176800	176800	176800	176800	18
487	20240423	115200	2505170500	176800	176800	176800	176800	2
488	20240423	115100	2504816900	176700	176700	176800	176700	11
489	20240423	115000	2502872700	176800	176700	176800	176700	19
490	20240423	114900	2499515000	176700	176700	176700	176700	1
491	20240423	114800	2499338300	176800	176700	176800	176700	58
492	20240423	114700	2489089200	176700	176600	176800	176600	7
493	20240423	114600	2487852600	176600	177000	177000	176600	149
494	20240423	114500	2461497700	177000	177000	177000	176900	6
495	20240423	114400	2460435800	177000	176900	177000	176900	3
496	20240423	114300	2459905000	176900	176900	177000	176900	3
497	20240423	114200	2459374200	176900	176900	177000	176900	25
498	20240423	114100	2454950800	176900	176900	177000	176900	4
499	20240423	114000	2454243000	176900	176900	177000	176900	79
500	20240423	113900	2440267700	177000	177000	177000	176900	7
501	20240423	113800	2439028800	177000	176900	177000	176900	7
502	20240423	113700	2437790100	176900	176900	176900	176900	4
503	20240423	113600	2437082500	177000	176900	177000	176900	6
504	20240423	113500	2436020700	177000	177000	177000	176900	8
505	20240423	113400	2434605300	176900	176900	177000	176900	17
506	20240423	113300	2431597700	177000	177000	177000	176900	7
507	20240423	113200	2430358800	177000	176900	177000	176900	3
508	20240423	113100	2429828000	176900	176900	177000	176900	76
509	20240423	113000	2416382800	176900	176900	177000	176900	19
510	20240423	112900	2413020100	176900	176900	177000	176900	5
511	20240423	112800	2412135400	176900	177000	177000	176900	7
512	20240423	112700	2410897000	176900	177000	177000	176900	13
513	20240423	112600	2408596600	177000	177000	177000	176900	34
514	20240423	112500	2402580600	177000	176900	177000	176900	43
515	20240423	112400	2394972700	177000	176900	177000	176900	6
516	20240423	112300	2393910800	177000	176900	177000	176900	50
517	20240423	112200	2385065300	177000	177000	177000	176900	5
518	20240423	112100	2384180400	177000	177000	177000	177000	6
519	20240423	112000	2383118400	177100	176600	177100	176500	220
520	20240423	111900	2344243100	176500	176500	176600	176500	33
521	20240423	111800	2338418300	176500	176600	176600	176500	100
522	20240423	111700	2320758900	176500	176600	176600	176500	3
523	20240423	111600	2320229300	176600	176600	176600	176500	5
524	20240423	111500	2319346500	176500	176500	176500	176500	2
525	20240423	111400	2318993500	176600	176600	176600	176500	45
526	20240423	111300	2311048300	176600	176600	176600	176600	9
527	20240423	111200	2309458900	176500	176600	176600	176500	26
528	20240423	111100	2304867500	176500	176500	176600	176500	5
529	20240423	111000	2303984700	176500	176500	176500	176500	2
530	20240423	110900	2303631700	176500	176500	176500	176500	8
531	20240423	110800	2302219700	176500	176200	176500	176200	123
532	20240423	110700	2280523800	176200	176200	176300	176200	15
533	20240423	110600	2277880700	176200	176300	176300	176200	33
534	20240423	110500	2272063700	176300	176300	176400	176200	56
535	20240423	110400	2262190900	176300	176300	176300	176300	10
536	20240423	110300	2260427900	176300	176500	176500	176300	76
537	20240423	110200	2247027000	176500	176300	176500	176300	2
538	20240423	110100	2246674200	176300	176400	176500	176300	81
539	20240423	110000	2232385600	176400	176500	176500	176400	12
540	20240423	105900	2230268500	176400	176400	176500	176400	54
541	20240423	105800	2220742200	176400	176500	176500	176400	20
542	20240423	105700	2217213100	176500	176400	176500	176400	17
543	20240423	105600	2214213100	176400	176400	176600	176400	34
544	20240423	105500	2208213600	176500	176500	176500	176400	24
545	20240423	105400	2203978600	176400	176400	176500	176400	25
546	20240423	105300	2199567100	176600	176500	176600	176500	2
547	20240423	105200	2199214000	176700	176500	176700	176400	96
548	20240423	105100	2182269200	176500	176500	176700	176500	109
549	20240423	105000	2163023100	176500	176600	177000	176500	51
550	20240423	104900	2154017300	176600	176700	177000	176600	43
551	20240423	104800	2146421700	176600	177100	177100	176600	1575
552	20240423	104700	1867675900	177200	177200	177200	177000	195
553	20240423	104600	1833135700	177200	177200	177200	177200	2
554	20240423	104500	1832781300	177100	177200	177200	177100	75
555	20240423	104400	1819491500	177200	177200	177300	177200	80
556	20240423	104300	1805315400	177300	177300	177300	177200	210
557	20240423	104200	1768096100	177500	177500	177500	177500	0
558	20240423	104100	1768096100	177500	177300	177500	177300	41
559	20240423	104000	1760826300	177300	177400	177400	177300	41
560	20240423	103900	1753553200	177400	177400	177400	177400	113
561	20240423	103800	1733507000	177300	177300	177400	177200	69
562	20240423	103700	1721273000	177300	177300	177300	177300	0
563	20240423	103600	1721273000	177300	177300	177400	177300	27
564	20240423	103500	1716485600	177400	177400	177400	177400	1
565	20240423	103400	1716308200	177400	177400	177400	177400	6
566	20240423	103300	1715243800	177500	177300	177500	177300	8
567	20240423	103200	1713825000	177300	177500	177500	177300	7
568	20240423	103100	1712583700	177300	177600	177600	177300	68
569	20240423	103000	1700517000	177700	177600	177700	177500	83
570	20240423	102900	1685776400	177700	177400	177700	177400	209
571	20240423	102800	1648670300	177400	177300	177500	177300	26
572	20240423	102700	1644060000	177300	177400	177400	177300	11
573	20240423	102600	1642108700	177400	177400	177500	177400	37
574	20240423	102500	1635544300	177400	177300	177400	177300	150
575	20240423	102400	1608940400	177300	177300	177300	177200	16
576	20240423	102300	1606103700	177300	177200	177300	177100	195
577	20240423	102200	1571544900	177200	177100	177200	177100	3
578	20240423	102100	1571013500	177100	177100	177200	177100	48
579	20240423	102000	1562509100	177200	177200	177200	177200	2
580	20240423	101900	1562154700	177100	177100	177100	177100	11
581	20240423	101800	1560206600	177200	177200	177200	177200	5
582	20240423	101700	1559320600	177200	177200	177200	177200	3
583	20240423	101600	1558789000	177200	177300	177300	177200	53
584	20240423	101500	1549397300	177300	177300	177300	177300	1
585	20240423	101400	1549220000	177300	177300	177400	177300	98
586	20240423	101300	1531843700	177300	177200	177300	177200	28
587	20240423	101200	1526881800	177000	177100	177100	177000	42
588	20240423	101100	1519443700	177100	176900	177100	176900	20
589	20240423	101000	1515905200	176800	176700	176800	176700	34
590	20240423	100900	1509896100	176800	176600	176800	176600	17
591	20240423	100800	1506892700	176700	176700	176700	176700	14
592	20240423	100700	1504418900	176600	176700	176700	176600	5
593	20240423	100600	1503535700	176600	176700	176700	176500	95
594	20240423	100500	1486765200	176600	177000	177000	176600	100
595	20240423	100400	1469078400	177000	177000	177000	177000	84
596	20240423	100300	1454210400	177000	177100	177100	177000	10
597	20240423	100200	1452439600	177000	176900	177000	176900	13
598	20240423	100100	1450138700	177000	176800	177100	176800	25
599	20240423	100000	1445714000	176900	177000	177200	176800	92
600	20240423	095900	1429431300	177000	177000	177000	177000	7
601	20240423	095800	1428192300	176900	176900	176900	176800	8
602	20240423	095700	1426777300	176800	176700	176900	176700	13
603	20240423	095600	1424478200	176800	176700	176800	176700	41
604	20240423	095500	1417230900	176700	176500	176700	176500	137
605	20240423	095400	1393033300	176600	176600	176600	176600	35
606	20240423	095300	1386852300	176600	176700	176700	176600	145
607	20240423	095200	1361242700	176600	176600	176700	176600	26
608	20240423	095100	1356650400	176600	176500	176600	176500	17
609	20240423	095000	1353648500	176500	176000	176500	176000	104
610	20240423	094900	1335310700	176000	176200	176200	176000	7
611	20240423	094800	1334078100	175900	176100	176200	175900	522
612	20240423	094700	1242183700	176100	176400	176400	176100	265
613	20240423	094600	1195479900	176400	176700	176700	176400	125
614	20240423	094500	1173398500	176700	176700	176700	176700	2
615	20240423	094400	1173045100	176700	176700	176700	176700	43
616	20240423	094300	1165447000	176700	176800	176800	176700	91
617	20240423	094200	1149363700	176900	177000	177000	176900	109
618	20240423	094100	1130074000	177300	177300	177300	177300	24
619	20240423	094000	1125818800	177500	177400	177500	177300	43
620	20240423	093900	1118187300	177400	177300	177400	177300	37
621	20240423	093800	1111624200	177300	177300	177300	177100	61
622	20240423	093700	1100818900	177100	177100	177200	177100	135
623	20240423	093600	1076906500	177400	177300	177400	177300	30
624	20240423	093500	1071587300	177200	176800	177200	176800	102
625	20240423	093400	1053521900	176800	176700	176800	176700	11
626	20240423	093300	1051577600	176500	176300	176800	176300	54
627	20240423	093200	1042048500	176300	176600	176600	176300	43
628	20240423	093100	1034460900	176500	176300	176500	176200	101
629	20240423	093000	1016654300	176300	177000	177100	176300	602
630	20240423	092900	910215700	177000	177100	177200	177000	228
631	20240423	092800	869823900	177100	177500	177500	177100	221
632	20240423	092700	830657700	177400	177400	177400	177300	15
633	20240423	092600	827996900	177400	177300	177400	177300	26
634	20240423	092500	823384700	177400	177200	177400	177200	101
635	20240423	092400	805480900	177100	177100	177200	177100	98
636	20240423	092300	788121000	177100	177100	177100	177100	6
637	20240423	092200	787058400	177100	177100	177200	177100	46
638	20240423	092100	778910700	177100	177200	177200	177100	62
639	20240423	092000	767925100	177200	177100	177300	177100	72
640	20240423	091900	755167500	177200	177200	177200	177100	60
641	20240423	091800	744536400	177200	177200	177200	177200	34
642	20240423	091700	738511600	177200	177200	177300	177200	40
643	20240423	091600	731423500	177200	177200	177200	177100	54
644	20240423	091500	721855900	177200	177100	177200	177100	59
645	20240423	091400	711401200	177100	177200	177200	177100	84
646	20240423	091300	696519800	177100	177200	177200	177100	51
647	20240423	091200	687484600	177100	177300	177300	177000	219
648	20240423	091100	648689900	177300	177600	177600	177300	121
649	20240423	091000	627214300	177600	177700	177700	177500	41
650	20240423	090900	619932200	177500	177700	177700	177500	136
651	20240423	090800	595768200	177800	178100	178200	177800	353
652	20240423	090700	532928900	178100	178300	178500	178000	243
653	20240423	090600	489596700	178400	177900	178500	177900	234
654	20240423	090500	447903400	177900	177900	178000	177700	96
655	20240423	090400	430825800	177900	177500	177900	177100	117
656	20240423	090300	410046600	177100	177100	177600	177100	113
657	20240423	090200	390018900	177500	177500	177700	177500	300
658	20240423	090100	336727800	177500	176900	177500	176900	395
659	20240423	090000	266722500	176800	176800	177500	176800	1508