KissMeData/277810/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203600	31739277000	169500	169500	169500	169500	3891
3	20240419	203500	31739277000	169500	169500	169500	169500	0
4	20240419	203400	31739277000	169500	169500	169500	169500	0
5	20240419	203300	31739277000	169500	169500	169500	169500	0
6	20240419	203200	31739277000	169500	169500	169500	169500	0
7	20240419	203100	31739277000	169500	169500	169500	169500	0
8	20240419	203000	31739277000	169500	169500	169500	169500	0
9	20240419	202900	31739277000	169500	169500	169500	169500	0
10	20240419	202800	31739277000	169500	169500	169500	169500	0
11	20240419	202700	31739277000	169500	169500	169500	169500	0
12	20240419	202600	31739277000	169500	169500	169500	169500	0
13	20240419	202500	31739277000	169500	169500	169500	169500	0
14	20240419	202400	31739277000	169500	169500	169500	169500	0
15	20240419	202300	31739277000	169500	169500	169500	169500	0
16	20240419	202200	31739277000	169500	169500	169500	169500	0
17	20240419	202100	31739277000	169500	169500	169500	169500	0
18	20240419	202000	31739277000	169500	169500	169500	169500	0
19	20240419	201900	31739277000	169500	169500	169500	169500	0
20	20240419	201800	31739277000	169500	169500	169500	169500	0
21	20240419	201700	31739277000	169500	169500	169500	169500	0
22	20240419	201600	31739277000	169500	169500	169500	169500	0
23	20240419	201500	31739277000	169500	169500	169500	169500	0
24	20240419	201400	31739277000	169500	169500	169500	169500	0
25	20240419	201300	31739277000	169500	169500	169500	169500	0
26	20240419	201200	31739277000	169500	169500	169500	169500	0
27	20240419	201100	31739277000	169500	169500	169500	169500	0
28	20240419	201000	31739277000	169500	169500	169500	169500	0
29	20240419	200900	31739277000	169500	169500	169500	169500	0
30	20240419	200800	31739277000	169500	169500	169500	169500	0
31	20240419	200700	31739277000	169500	169500	169500	169500	0
32	20240419	200600	31739277000	169500	169500	169500	169500	3891
33	20240419	200500	31739277000	169500	169500	169500	169500	0
34	20240419	200400	31739277000	169500	169500	169500	169500	0
35	20240419	200300	31739277000	169500	169500	169500	169500	0
36	20240419	200200	31739277000	169500	169500	169500	169500	0
37	20240419	200100	31739277000	169500	169500	169500	169500	0
38	20240419	200000	31739277000	169500	169500	169500	169500	0
39	20240419	195900	31739277000	169500	169500	169500	169500	0
40	20240419	195800	31739277000	169500	169500	169500	169500	0
41	20240419	195700	31739277000	169500	169500	169500	169500	0
42	20240419	195600	31739277000	169500	169500	169500	169500	0
43	20240419	195500	31739277000	169500	169500	169500	169500	0
44	20240419	195400	31739277000	169500	169500	169500	169500	0
45	20240419	195300	31739277000	169500	169500	169500	169500	0
46	20240419	195200	31739277000	169500	169500	169500	169500	0
47	20240419	195100	31739277000	169500	169500	169500	169500	0
48	20240419	195000	31739277000	169500	169500	169500	169500	0
49	20240419	194900	31739277000	169500	169500	169500	169500	0
50	20240419	194800	31739277000	169500	169500	169500	169500	0
51	20240419	194700	31739277000	169500	169500	169500	169500	0
52	20240419	194600	31739277000	169500	169500	169500	169500	0
53	20240419	194500	31739277000	169500	169500	169500	169500	0
54	20240419	194400	31739277000	169500	169500	169500	169500	0
55	20240419	194300	31739277000	169500	169500	169500	169500	0
56	20240419	194200	31739277000	169500	169500	169500	169500	0
57	20240419	194100	31739277000	169500	169500	169500	169500	0
58	20240419	194000	31739277000	169500	169500	169500	169500	0
59	20240419	193900	31739277000	169500	169500	169500	169500	0
60	20240419	193800	31739277000	169500	169500	169500	169500	0
61	20240419	193700	31739277000	169500	169500	169500	169500	0
62	20240419	193600	31739277000	169500	169500	169500	169500	3891
63	20240419	193500	31739277000	169500	169500	169500	169500	0
64	20240419	193400	31739277000	169500	169500	169500	169500	0
65	20240419	193300	31739277000	169500	169500	169500	169500	0
66	20240419	193200	31739277000	169500	169500	169500	169500	0
67	20240419	193100	31739277000	169500	169500	169500	169500	0
68	20240419	193000	31739277000	169500	169500	169500	169500	0
69	20240419	192900	31739277000	169500	169500	169500	169500	0
70	20240419	192800	31739277000	169500	169500	169500	169500	0
71	20240419	192700	31739277000	169500	169500	169500	169500	0
72	20240419	192600	31739277000	169500	169500	169500	169500	0
73	20240419	192500	31739277000	169500	169500	169500	169500	0
74	20240419	192400	31739277000	169500	169500	169500	169500	0
75	20240419	192300	31739277000	169500	169500	169500	169500	0
76	20240419	192200	31739277000	169500	169500	169500	169500	0
77	20240419	192100	31739277000	169500	169500	169500	169500	0
78	20240419	192000	31739277000	169500	169500	169500	169500	0
79	20240419	191900	31739277000	169500	169500	169500	169500	0
80	20240419	191800	31739277000	169500	169500	169500	169500	0
81	20240419	191700	31739277000	169500	169500	169500	169500	0
82	20240419	191600	31739277000	169500	169500	169500	169500	0
83	20240419	191500	31739277000	169500	169500	169500	169500	0
84	20240419	191400	31739277000	169500	169500	169500	169500	0
85	20240419	191300	31739277000	169500	169500	169500	169500	0
86	20240419	191200	31739277000	169500	169500	169500	169500	0
87	20240419	191100	31739277000	169500	169500	169500	169500	0
88	20240419	191000	31739277000	169500	169500	169500	169500	0
89	20240419	190900	31739277000	169500	169500	169500	169500	0
90	20240419	190800	31739277000	169500	169500	169500	169500	0
91	20240419	190700	31739277000	169500	169500	169500	169500	0
92	20240419	190600	31739277000	169500	169500	169500	169500	3891
93	20240419	190500	31739277000	169500	169500	169500	169500	0
94	20240419	190400	31739277000	169500	169500	169500	169500	0
95	20240419	190300	31739277000	169500	169500	169500	169500	0
96	20240419	190200	31739277000	169500	169500	169500	169500	0
97	20240419	190100	31739277000	169500	169500	169500	169500	0
98	20240419	190000	31739277000	169500	169500	169500	169500	0
99	20240419	185900	31739277000	169500	169500	169500	169500	0
100	20240419	185800	31739277000	169500	169500	169500	169500	0
101	20240419	185700	31739277000	169500	169500	169500	169500	0
102	20240419	185600	31739277000	169500	169500	169500	169500	0
103	20240419	185500	31739277000	169500	169500	169500	169500	0
104	20240419	185400	31739277000	169500	169500	169500	169500	0
105	20240419	185300	31739277000	169500	169500	169500	169500	0
106	20240419	185200	31739277000	169500	169500	169500	169500	0
107	20240419	185100	31739277000	169500	169500	169500	169500	0
108	20240419	185000	31739277000	169500	169500	169500	169500	0
109	20240419	184900	31739277000	169500	169500	169500	169500	0
110	20240419	184800	31739277000	169500	169500	169500	169500	0
111	20240419	184700	31739277000	169500	169500	169500	169500	0
112	20240419	184600	31739277000	169500	169500	169500	169500	0
113	20240419	184500	31739277000	169500	169500	169500	169500	0
114	20240419	184400	31739277000	169500	169500	169500	169500	0
115	20240419	184300	31739277000	169500	169500	169500	169500	0
116	20240419	184200	31739277000	169500	169500	169500	169500	0
117	20240419	184100	31739277000	169500	169500	169500	169500	0
118	20240419	184000	31739277000	169500	169500	169500	169500	0
119	20240419	183900	31739277000	169500	169500	169500	169500	0
120	20240419	183800	31739277000	169500	169500	169500	169500	0
121	20240419	183700	31739277000	169500	169500	169500	169500	0
122	20240419	183600	31739277000	169500	169500	169500	169500	3891
123	20240419	183500	31739277000	169500	169500	169500	169500	0
124	20240419	183400	31739277000	169500	169500	169500	169500	0
125	20240419	183300	31739277000	169500	169500	169500	169500	0
126	20240419	183200	31739277000	169500	169500	169500	169500	0
127	20240419	183100	31739277000	169500	169500	169500	169500	0
128	20240419	183000	31739277000	169500	169500	169500	169500	0
129	20240419	182900	31739277000	169500	169500	169500	169500	0
130	20240419	182800	31739277000	169500	169500	169500	169500	0
131	20240419	182700	31739277000	169500	169500	169500	169500	0
132	20240419	182600	31739277000	169500	169500	169500	169500	0
133	20240419	182500	31739277000	169500	169500	169500	169500	0
134	20240419	182400	31739277000	169500	169500	169500	169500	0
135	20240419	182300	31739277000	169500	169500	169500	169500	0
136	20240419	182200	31739277000	169500	169500	169500	169500	0
137	20240419	182100	31739277000	169500	169500	169500	169500	0
138	20240419	182000	31739277000	169500	169500	169500	169500	0
139	20240419	181900	31739277000	169500	169500	169500	169500	0
140	20240419	181800	31739277000	169500	169500	169500	169500	0
141	20240419	181700	31739277000	169500	169500	169500	169500	0
142	20240419	181600	31739277000	169500	169500	169500	169500	0
143	20240419	181500	31739277000	169500	169500	169500	169500	0
144	20240419	181400	31739277000	169500	169500	169500	169500	0
145	20240419	181300	31739277000	169500	169500	169500	169500	0
146	20240419	181200	31739277000	169500	169500	169500	169500	0
147	20240419	181100	31739277000	169500	169500	169500	169500	0
148	20240419	181000	31739277000	169500	169500	169500	169500	0
149	20240419	180900	31739277000	169500	169500	169500	169500	0
150	20240419	180800	31739277000	169500	169500	169500	169500	0
151	20240419	180700	31739277000	169500	169500	169500	169500	0
152	20240419	180600	31739277000	169500	169500	169500	169500	3891
153	20240419	180500	31739277000	169500	169500	169500	169500	0
154	20240419	180400	31739277000	169500	169500	169500	169500	0
155	20240419	180300	31739277000	169500	169500	169500	169500	0
156	20240419	180200	31739277000	169500	169500	169500	169500	0
157	20240419	180100	31739277000	169500	169500	169500	169500	0
158	20240419	180000	31739277000	169500	169500	169500	169500	0
159	20240419	175900	31739277000	169500	169500	169500	169500	0
160	20240419	175800	31739277000	169500	169500	169500	169500	0
161	20240419	175700	31739277000	169500	169500	169500	169500	0
162	20240419	175600	31739277000	169500	169500	169500	169500	0
163	20240419	175500	31739277000	169500	169500	169500	169500	0
164	20240419	175400	31739277000	169500	169500	169500	169500	0
165	20240419	175300	31739277000	169500	169500	169500	169500	0
166	20240419	175200	31739277000	169500	169500	169500	169500	0
167	20240419	175100	31739277000	169500	169500	169500	169500	0
168	20240419	175000	31739277000	169500	169500	169500	169500	0
169	20240419	174900	31739277000	169500	169500	169500	169500	0
170	20240419	174800	31739277000	169500	169500	169500	169500	0
171	20240419	174700	31739277000	169500	169500	169500	169500	0
172	20240419	174600	31739277000	169500	169500	169500	169500	0
173	20240419	174500	31739277000	169500	169500	169500	169500	0
174	20240419	174400	31739277000	169500	169500	169500	169500	0
175	20240419	174300	31739277000	169500	169500	169500	169500	0
176	20240419	174200	31739277000	169500	169500	169500	169500	0
177	20240419	174100	31739277000	169500	169500	169500	169500	0
178	20240419	174000	31739277000	169500	169500	169500	169500	0
179	20240419	173900	31739277000	169500	169500	169500	169500	0
180	20240419	173800	31739277000	169500	169500	169500	169500	0
181	20240419	173700	31739277000	169500	169500	169500	169500	0
182	20240419	173600	31739277000	169500	169500	169500	169500	3891
183	20240419	173500	31739277000	169500	169500	169500	169500	0
184	20240419	173400	31739277000	169500	169500	169500	169500	0
185	20240419	173300	31739277000	169500	169500	169500	169500	0
186	20240419	173200	31739277000	169500	169500	169500	169500	0
187	20240419	173100	31739277000	169500	169500	169500	169500	0
188	20240419	173000	31739277000	169500	169500	169500	169500	0
189	20240419	172900	31739277000	169500	169500	169500	169500	0
190	20240419	172800	31739277000	169500	169500	169500	169500	0
191	20240419	172700	31739277000	169500	169500	169500	169500	0
192	20240419	172600	31739277000	169500	169500	169500	169500	0
193	20240419	172500	31739277000	169500	169500	169500	169500	0
194	20240419	172400	31739277000	169500	169500	169500	169500	0
195	20240419	172300	31739277000	169500	169500	169500	169500	0
196	20240419	172200	31739277000	169500	169500	169500	169500	0
197	20240419	172100	31739277000	169500	169500	169500	169500	0
198	20240419	172000	31739277000	169500	169500	169500	169500	0
199	20240419	171900	31739277000	169500	169500	169500	169500	0
200	20240419	171800	31739277000	169500	169500	169500	169500	0
201	20240419	171700	31739277000	169500	169500	169500	169500	0
202	20240419	171600	31739277000	169500	169500	169500	169500	0
203	20240419	171500	31739277000	169500	169500	169500	169500	0
204	20240419	171400	31739277000	169500	169500	169500	169500	0
205	20240419	171300	31739277000	169500	169500	169500	169500	0
206	20240419	171200	31739277000	169500	169500	169500	169500	0
207	20240419	171100	31739277000	169500	169500	169500	169500	0
208	20240419	171000	31739277000	169500	169500	169500	169500	0
209	20240419	170900	31739277000	169500	169500	169500	169500	0
210	20240419	170800	31739277000	169500	169500	169500	169500	0
211	20240419	170700	31739277000	169500	169500	169500	169500	0
212	20240419	170600	31739277000	169500	169500	169500	169500	3891
213	20240419	170500	31739277000	169500	169500	169500	169500	0
214	20240419	170400	31739277000	169500	169500	169500	169500	0
215	20240419	170300	31739277000	169500	169500	169500	169500	0
216	20240419	170200	31739277000	169500	169500	169500	169500	0
217	20240419	170100	31739277000	169500	169500	169500	169500	0
218	20240419	170000	31739277000	169500	169500	169500	169500	0
219	20240419	165900	31739277000	169500	169500	169500	169500	0
220	20240419	165800	31739277000	169500	169500	169500	169500	0
221	20240419	165700	31739277000	169500	169500	169500	169500	0
222	20240419	165600	31739277000	169500	169500	169500	169500	0
223	20240419	165500	31739277000	169500	169500	169500	169500	0
224	20240419	165400	31739277000	169500	169500	169500	169500	0
225	20240419	165300	31739277000	169500	169500	169500	169500	0
226	20240419	165200	31739277000	169500	169500	169500	169500	0
227	20240419	165100	31739277000	169500	169500	169500	169500	0
228	20240419	165000	31739277000	169500	169500	169500	169500	0
229	20240419	164900	31739277000	169500	169500	169500	169500	0
230	20240419	164800	31739277000	169500	169500	169500	169500	0
231	20240419	164700	31739277000	169500	169500	169500	169500	0
232	20240419	164600	31739277000	169500	169500	169500	169500	0
233	20240419	164500	31739277000	169500	169500	169500	169500	0
234	20240419	164400	31739277000	169500	169500	169500	169500	0
235	20240419	164300	31739277000	169500	169500	169500	169500	0
236	20240419	164200	31739277000	169500	169500	169500	169500	0
237	20240419	164100	31739277000	169500	169500	169500	169500	0
238	20240419	164000	31739277000	169500	169500	169500	169500	0
239	20240419	163900	31739277000	169500	169500	169500	169500	0
240	20240419	163800	31739277000	169500	169500	169500	169500	0
241	20240419	163700	31739277000	169500	169500	169500	169500	0
242	20240419	163600	31739277000	169500	169500	169500	169500	3891
243	20240419	163500	31739277000	169500	169500	169500	169500	0
244	20240419	163400	31739277000	169500	169500	169500	169500	0
245	20240419	163300	31739277000	169500	169500	169500	169500	0
246	20240419	163200	31739277000	169500	169500	169500	169500	0
247	20240419	163100	31739277000	169500	169500	169500	169500	0
248	20240419	163000	31739277000	169500	169500	169500	169500	0
249	20240419	162900	31739277000	169500	169500	169500	169500	0
250	20240419	162800	31739277000	169500	169500	169500	169500	0
251	20240419	162700	31739277000	169500	169500	169500	169500	0
252	20240419	162600	31739277000	169500	169500	169500	169500	0
253	20240419	162500	31739277000	169500	169500	169500	169500	0
254	20240419	162400	31739277000	169500	169500	169500	169500	0
255	20240419	162300	31739277000	169500	169500	169500	169500	0
256	20240419	162200	31739277000	169500	169500	169500	169500	0
257	20240419	162100	31739277000	169500	169500	169500	169500	0
258	20240419	162000	31739277000	169500	169500	169500	169500	0
259	20240419	161900	31739277000	169500	169500	169500	169500	0
260	20240419	161800	31739277000	169500	169500	169500	169500	0
261	20240419	161700	31739277000	169500	169500	169500	169500	0
262	20240419	161600	31739277000	169500	169500	169500	169500	0
263	20240419	161500	31739277000	169500	169500	169500	169500	0
264	20240419	161400	31739277000	169500	169500	169500	169500	0
265	20240419	161300	31739277000	169500	169500	169500	169500	0
266	20240419	161200	31739277000	169500	169500	169500	169500	0
267	20240419	161100	31739277000	169500	169500	169500	169500	0
268	20240419	161000	31739277000	169500	169500	169500	169500	0
269	20240419	160900	31739277000	169500	169500	169500	169500	0
270	20240419	160800	31739277000	169500	169500	169500	169500	0
271	20240419	160700	31739277000	169500	169500	169500	169500	0
272	20240419	160600	31739277000	169500	169500	169500	169500	3891
273	20240419	160500	31739277000	169500	169500	169500	169500	0
274	20240419	160400	31739277000	169500	169500	169500	169500	0
275	20240419	160300	31739277000	169500	169500	169500	169500	0
276	20240419	160200	31739277000	169500	169500	169500	169500	0
277	20240419	160100	31739277000	169500	169500	169500	169500	0
278	20240419	160000	31739277000	169500	169500	169500	169500	0
279	20240419	155900	31739277000	169500	169500	169500	169500	0
280	20240419	155800	31739277000	169500	169500	169500	169500	0
281	20240419	155700	31739277000	169500	169500	169500	169500	0
282	20240419	155600	31739277000	169500	169500	169500	169500	0
283	20240419	155500	31739277000	169500	169500	169500	169500	0
284	20240419	155400	31739277000	169500	169500	169500	169500	0
285	20240419	155300	31739277000	169500	169500	169500	169500	0
286	20240419	155200	31739277000	169500	169500	169500	169500	0
287	20240419	155100	31739277000	169500	169500	169500	169500	0
288	20240419	155000	31739277000	169500	169500	169500	169500	0
289	20240419	154900	31739277000	169500	169500	169500	169500	0
290	20240419	154800	31739277000	169500	169500	169500	169500	0
291	20240419	154700	31739277000	169500	169500	169500	169500	0
292	20240419	154600	31739277000	169500	169500	169500	169500	0
293	20240419	154500	31739277000	169500	169500	169500	169500	0
294	20240419	154400	31739277000	169500	169500	169500	169500	0
295	20240419	154300	31739277000	169500	169500	169500	169500	0
296	20240419	154200	31739277000	169500	169500	169500	169500	0
297	20240419	154100	31739277000	169500	169500	169500	169500	0
298	20240419	154000	31739277000	169500	169500	169500	169500	0
299	20240419	153900	31739277000	169500	169500	169500	169500	0
300	20240419	153800	31739277000	169500	169500	169500	169500	0
301	20240419	153700	31739277000	169500	169500	169500	169500	0
302	20240419	153600	31739277000	169500	169500	169500	169500	3891
303	20240419	153500	31739277000	169500	169500	169500	169500	0
304	20240419	153400	31739277000	169500	169500	169500	169500	0
305	20240419	153300	31739277000	169500	169500	169500	169500	0
306	20240419	153200	31739277000	169500	169500	169500	169500	0
307	20240419	153100	31739277000	169500	169500	169500	169500	0
308	20240419	153000	31739277000	169500	169500	169500	169500	3891
309	20240419	152900	31079752500	169400	169400	169400	169400	0
310	20240419	152800	31079752500	169400	169400	169400	169400	0
311	20240419	152700	31079752500	169400	169400	169400	169400	0
312	20240419	152600	31079752500	169400	169400	169400	169400	0
313	20240419	152500	31079752500	169400	169400	169400	169400	0
314	20240419	152400	31079752500	169400	169400	169400	169400	0
315	20240419	152300	31079752500	169400	169400	169400	169400	0
316	20240419	152200	31079752500	169400	169400	169400	169400	0
317	20240419	152100	31079752500	169400	169400	169400	169400	0
318	20240419	152000	31079752500	169400	169400	169400	169400	0
319	20240419	151900	31079752500	169400	169500	169500	169400	240
320	20240419	151800	31039094200	169400	168900	169400	168900	977
321	20240419	151700	30873871300	168800	168900	168900	168800	908
322	20240419	151600	30720598400	168900	168800	168900	168700	1213
323	20240419	151500	30515839900	168800	168800	168900	168700	949
324	20240419	151400	30355697600	168800	168700	168800	168700	229
325	20240419	151300	30317048700	168700	168800	168800	168700	203
326	20240419	151200	30282795000	168800	168700	168800	168700	170
327	20240419	151100	30254108800	168700	168900	168900	168700	329
328	20240419	151000	30198594400	168900	168800	168900	168700	361
329	20240419	150900	30137625700	168800	168900	168900	168800	186
330	20240419	150800	30106227300	168800	168900	168900	168800	255
331	20240419	150700	30063161500	168900	168800	168900	168700	135
332	20240419	150600	30040371000	168800	168800	168900	168600	280
333	20240419	150500	29993110100	168700	168700	168800	168500	437
334	20240419	150400	29919410300	168700	168700	168700	168600	294
335	20240419	150300	29869826600	168700	168700	168800	168700	275
336	20240419	150200	29823433700	168700	168800	168800	168700	617
337	20240419	150100	29719338800	168800	168900	168900	168800	128
338	20240419	150000	29697731600	168800	168800	168900	168700	569
339	20240419	145900	29601728600	168800	169000	169000	168800	208
340	20240419	145800	29566607800	168900	169100	169100	168900	24
341	20240419	145700	29562551900	168900	169000	169000	168900	247
342	20240419	145600	29520818500	169100	169000	169200	169000	314
343	20240419	145500	29467743700	169000	169200	169200	169000	771
344	20240419	145400	29337431500	169200	169100	169200	169100	144
345	20240419	145300	29313067800	169200	169100	169200	169100	141
346	20240419	145200	29289224400	169200	169100	169200	169100	21
347	20240419	145100	29285672600	169200	169100	169200	169100	34
348	20240419	145000	29279921300	169200	169100	169300	169100	129
349	20240419	144900	29258097100	169100	169400	169400	169100	33
350	20240419	144800	29252512700	169400	169600	169600	169400	43
351	20240419	144700	29245227300	169500	169600	169600	169500	35
352	20240419	144600	29239291600	169600	169600	169600	169500	55
353	20240419	144500	29229965200	169600	168800	169700	168800	680
354	20240419	144400	29114895100	169200	168900	169200	168800	160
355	20240419	144300	29087832500	168700	169100	169200	168700	274
356	20240419	144200	29041518300	169100	168900	169100	168800	368
357	20240419	144100	28979338500	168900	168900	169000	168800	181
358	20240419	144000	28948769700	168900	169000	169000	168700	210
359	20240419	143900	28913316900	168900	169200	169300	168900	986
360	20240419	143800	28746603300	169200	169400	169400	169200	772
361	20240419	143700	28615958300	169300	169300	169300	169300	44
362	20240419	143600	28608509100	169300	169400	169400	169300	60
363	20240419	143500	28598349200	169400	169400	169400	169300	180
364	20240419	143400	28567873200	169400	169400	169400	169300	38
365	20240419	143300	28561436500	169300	169400	169400	169300	95
366	20240419	143200	28545349300	169400	169500	169500	169400	122
367	20240419	143100	28524680400	169500	169600	169600	169500	62
368	20240419	143000	28514171200	169400	169400	169600	169400	20
369	20240419	142900	28510782600	169400	169400	169500	169400	74
370	20240419	142800	28498246000	169400	169600	169600	169400	136
371	20240419	142700	28475182500	169600	169300	169700	169300	319
372	20240419	142600	28421122700	169300	169300	169300	169300	81
373	20240419	142500	28407409400	169300	169300	169400	169300	122
374	20240419	142400	28386754500	169300	169400	169400	169300	72
375	20240419	142300	28374564500	169400	169400	169400	169200	1086
376	20240419	142200	28190701200	169500	169500	169500	169400	116
377	20240419	142100	28171050100	169500	169500	169500	169400	109
378	20240419	142000	28152582600	169500	169400	169500	169400	50
379	20240419	141900	28144110000	169500	169500	169500	169400	88
380	20240419	141800	28129196100	169500	169500	169600	169500	61
381	20240419	141700	28118855700	169600	169500	169600	169500	62
382	20240419	141600	28108342600	169600	169600	169700	169600	110
383	20240419	141500	28089685400	169600	169700	169700	169500	90
384	20240419	141400	28074422700	169700	169600	169700	169600	44
385	20240419	141300	28066960000	169600	169800	169800	169500	164
386	20240419	141200	28039132800	169800	169700	169800	169700	80
387	20240419	141100	28025556600	169700	169400	169700	169400	38
388	20240419	141000	28019111900	169700	169300	169700	169300	1069
389	20240419	140900	27837902000	169200	169100	169200	169100	198
390	20240419	140800	27804404200	169100	169300	169300	169100	230
391	20240419	140700	27765489300	169300	169300	169400	169300	188
392	20240419	140600	27733660200	169300	169500	169500	169300	120
393	20240419	140500	27713333300	169500	169500	169500	169500	73
394	20240419	140400	27700959800	169500	169500	169600	169500	35
395	20240419	140300	27695026900	169500	169400	169500	169400	87
396	20240419	140200	27680283800	169500	169500	169600	169500	61
397	20240419	140100	27669943700	169600	169400	169600	169300	127
398	20240419	140000	27648430600	169400	169500	169600	169400	225
399	20240419	135900	27610308700	169500	169400	169500	169400	18
400	20240419	135800	27607259400	169200	169700	169700	169200	503
401	20240419	135700	27522007300	169700	169800	169800	169600	78
402	20240419	135600	27508770700	169700	169600	169700	169600	118
403	20240419	135500	27488756300	169600	169900	170000	169600	676
404	20240419	135400	27373989500	169900	170000	170000	169900	66
405	20240419	135300	27362770100	170000	170200	170200	170000	275
406	20240419	135200	27316012400	170200	170200	170200	170100	79
407	20240419	135100	27302568000	170200	170200	170200	170100	121
408	20240419	135000	27281976700	170200	170300	170300	170200	138
409	20240419	134900	27258489000	170200	170300	170300	170200	235
410	20240419	134800	27218483300	170400	170300	170400	170300	69
411	20240419	134700	27206730700	170300	170300	170400	170200	110
412	20240419	134600	27187999400	170300	170200	170300	170100	403
413	20240419	134500	27119407000	170100	170100	170100	170100	53
414	20240419	134400	27110391700	170000	170000	170100	170000	212
415	20240419	134300	27074347400	170000	169900	170000	169900	129
416	20240419	134200	27052418100	169900	170000	170000	169900	28
417	20240419	134100	27047659700	170000	170200	170200	170000	50
418	20240419	134000	27039155900	170200	170200	170200	170200	12
419	20240419	133900	27037113500	170200	170000	170200	170000	127
420	20240419	133800	27015513000	170000	169900	170100	169900	175
421	20240419	133700	26985764000	169900	169700	169900	169700	167
422	20240419	133600	26957421400	169600	169800	169800	169600	202
423	20240419	133500	26923135000	169800	170000	170000	169800	134
424	20240419	133400	26900376200	169900	170000	170000	169800	229
425	20240419	133300	26861456300	170000	170100	170100	170000	82
426	20240419	133200	26847515300	170100	170400	170400	170000	386
427	20240419	133100	26781813900	170400	170400	170500	170300	368
428	20240419	133000	26719107000	170400	170300	170500	170300	247
429	20240419	132900	26677035200	170300	170300	170500	170200	625
430	20240419	132800	26570559800	170300	170200	170400	170200	421
431	20240419	132700	26498835200	170200	170600	170700	170200	410
432	20240419	132600	26428871200	170700	170300	170700	170300	292
433	20240419	132500	26379064700	170200	170100	170500	170100	299
434	20240419	132400	26328153800	170100	169800	170100	169800	424
435	20240419	132300	26256048200	170000	169700	170000	169600	2990
436	20240419	132200	25748043500	169600	169500	169700	169500	481
437	20240419	132100	25666503900	169400	169300	169400	169200	177
438	20240419	132000	25636520900	169100	169300	169300	169100	80
439	20240419	131900	25622980700	169300	169300	169400	169300	188
440	20240419	131800	25591150200	169200	168900	169200	168800	323
441	20240419	131700	25536557600	168800	168700	169000	168600	20
442	20240419	131600	25533181700	168700	168700	168800	168700	342
443	20240419	131500	25475484100	168700	168800	168900	168700	699
444	20240419	131400	25357514500	168900	168900	168900	168900	42
445	20240419	131300	25350420700	168900	168900	168900	168900	193
446	20240419	131200	25317823000	168900	169000	169000	168900	234
447	20240419	131100	25278296200	169000	169200	169300	169000	561
448	20240419	131000	25183414300	169200	169300	169300	169200	209
449	20240419	130900	25148041900	169300	169300	169300	169300	48
450	20240419	130800	25139915500	169300	169300	169300	169200	199
451	20240419	130700	25106236800	169300	169300	169300	169200	105
452	20240419	130600	25088460500	169400	169500	169600	169400	635
453	20240419	130500	24980837700	169500	169300	169600	169300	491
454	20240419	130400	24897655000	169300	169300	169300	169200	242
455	20240419	130300	24856695300	169300	169100	169300	169100	142
456	20240419	130200	24832669500	169100	169100	169200	169100	129
457	20240419	130100	24810854900	169100	169100	169200	169100	169
458	20240419	130000	24782269200	169100	169100	169200	169000	91
459	20240419	125900	24766881900	169100	169100	169100	168900	764
460	20240419	125800	24637797000	169000	169000	169000	168900	245
461	20240419	125700	24596392200	169000	168900	169000	168800	417
462	20240419	125600	24525978800	168900	168800	168900	168800	157
463	20240419	125500	24499468800	168800	168600	168800	168600	499
464	20240419	125400	24415271600	168600	168400	168600	168400	181
465	20240419	125300	24384763100	168400	168200	168500	168200	33
466	20240419	125200	24379204000	168500	168400	168600	168200	678
467	20240419	125100	24264992400	168400	168100	168400	168100	313
468	20240419	125000	24212333700	168100	168000	168100	167800	196
469	20240419	124900	24179397000	168000	167600	168000	167600	20
470	20240419	124800	24176038700	168000	167600	168000	167600	1466
471	20240419	124700	23930173400	167600	167800	167900	167600	377
472	20240419	124600	23866924600	167900	167900	168000	167900	432
473	20240419	124500	23794391500	167900	168000	168000	167900	65
474	20240419	124400	23783477200	168000	167900	168000	167900	253
475	20240419	124300	23740988300	167900	167800	167900	167800	103
476	20240419	124200	23723701100	167800	167700	167800	167700	92
477	20240419	124100	23708265900	167700	167600	167700	167600	137
478	20240419	124000	23685300600	167600	167600	167600	167500	267
479	20240419	123900	23640571200	167700	167800	167800	167700	49
480	20240419	123800	23632353600	167800	168000	168000	167600	471
481	20240419	123700	23553370700	168000	168000	168100	167800	766
482	20240419	123600	23424766600	167900	168000	168100	167900	153
483	20240419	123500	23399066400	168000	167900	168000	167800	199
484	20240419	123400	23365656200	167800	167900	167900	167800	114
485	20240419	123300	23346522000	167900	167900	167900	167800	156
486	20240419	123200	23320339700	167900	168000	168000	167800	75
487	20240419	123100	23307749500	168000	168000	168100	167900	156
488	20240419	123000	23281542100	167900	167800	167900	167800	269
489	20240419	122900	23236392700	167800	167700	167800	167700	169
490	20240419	122800	23208047700	167700	167700	167800	167700	26
491	20240419	122700	23203687000	167700	167800	167800	167700	108
492	20240419	122600	23185569800	167800	167500	167800	167500	87
493	20240419	122500	23170984700	167600	167400	167600	167400	127
494	20240419	122400	23149710500	167400	167300	167400	167200	414
495	20240419	122300	23080440000	167200	167300	167300	167000	81
496	20240419	122200	23066892800	167300	167400	167500	167300	230
497	20240419	122100	23028386900	167400	167000	167400	167000	512
498	20240419	122000	22942746600	167000	167000	167000	166800	256
499	20240419	121900	22900013200	166900	167100	167200	166900	626
500	20240419	121800	22795467700	167100	167200	167200	167000	194
501	20240419	121700	22763045100	167200	167200	167200	167100	86
502	20240419	121600	22748668100	167200	167100	167200	167100	56
503	20240419	121500	22739307400	167100	167000	167200	166900	116
504	20240419	121400	22719931100	167000	166800	167100	166600	288
505	20240419	121300	22671869600	166800	167000	167000	166000	755
506	20240419	121200	22546127600	167000	167100	167100	167000	105
507	20240419	121100	22528587800	167100	167100	167100	167000	74
508	20240419	121000	22516227900	167100	167300	167300	167000	202
509	20240419	120900	22482479800	167300	167200	167400	167200	457
510	20240419	120800	22406058900	167200	166900	167200	166900	397
511	20240419	120700	22339773000	166900	166400	166900	166400	973
512	20240419	120600	22177674700	166300	166100	166400	166100	589
513	20240419	120500	22079788400	166100	166200	166200	166100	61
514	20240419	120400	22069655900	166200	166200	166200	166100	151
515	20240419	120300	22044564000	166200	166300	166300	166200	146
516	20240419	120200	22020289900	166300	166100	166300	166000	493
517	20240419	120100	21938366600	166100	166000	166100	165700	184
518	20240419	120000	21907817600	166000	165700	166000	165600	783
519	20240419	115900	21777978500	165700	165700	165700	165600	209
520	20240419	115800	21743349300	165700	165600	165700	165400	167
521	20240419	115700	21715709800	165600	165700	165700	165400	144
522	20240419	115600	21691876900	165700	165300	165700	165200	1056
523	20240419	115500	21517183700	165400	165600	165600	165400	209
524	20240419	115400	21482605600	165600	165500	165600	165400	269
525	20240419	115300	21438080000	165500	165500	165500	165300	906
526	20240419	115200	21288218900	165500	165400	165600	165400	128
527	20240419	115100	21267033100	165400	165400	165600	165100	2385
528	20240419	115000	20872771300	165400	165400	165500	165300	467
529	20240419	114900	20795528400	165400	165500	165600	165400	622
530	20240419	114800	20692610900	165600	165500	165600	165400	281
531	20240419	114700	20646108000	165500	165800	165800	165500	394
532	20240419	114600	20580830700	165800	166000	166000	165600	389
533	20240419	114500	20516357200	165900	166300	166300	165800	270
534	20240419	114400	20471571200	166300	166000	166300	165800	413
535	20240419	114300	20403031600	166000	166100	166300	166000	325
536	20240419	114200	20349067300	166100	165800	166100	165700	261
537	20240419	114100	20305791100	165800	165700	165900	165600	291
538	20240419	114000	20257550000	165600	165400	165700	165400	484
539	20240419	113900	20177459200	165300	165500	165500	165300	724
540	20240419	113800	20057723900	165500	165400	165500	165300	531
541	20240419	113700	19969891000	165400	165900	165900	165400	354
542	20240419	113600	19911292600	165600	165500	166000	165400	1125
543	20240419	113500	19724978900	165500	165500	165700	165400	391
544	20240419	113400	19660266500	165600	165900	165900	165500	807
545	20240419	113300	19526628400	165900	165600	166100	165500	661
546	20240419	113200	19417144700	165600	166000	166000	165500	1276
547	20240419	113100	19205805400	166000	166300	166300	166000	163
548	20240419	113000	19178741700	166300	166300	166400	166000	929
549	20240419	112900	19024467900	166300	166300	166500	166300	449
550	20240419	112800	18949771000	166200	166400	166400	166200	103
551	20240419	112700	18932641300	166400	166100	166400	165500	1340
552	20240419	112600	18710386000	166100	165800	166100	165600	1129
553	20240419	112500	18523225000	165700	166000	166000	165700	282
554	20240419	112400	18476463100	165600	165800	166100	165600	1230
555	20240419	112300	18272512600	165800	166000	166000	165700	322
556	20240419	112200	18219112200	166000	165800	166000	165600	889
557	20240419	112100	18071805700	165800	166000	166100	165800	1212
558	20240419	112000	17870690700	166100	166200	166300	166000	619
559	20240419	111900	17767877100	166100	166200	166300	166100	475
560	20240419	111800	17688961500	166300	166300	166400	166000	2830
561	20240419	111700	17218804400	166400	166200	166500	166100	1230
562	20240419	111600	17014253700	166200	166300	166500	166000	1143
563	20240419	111500	16824283600	166100	166200	166300	166000	1104
564	20240419	111400	16640867400	166200	166500	166500	166200	729
565	20240419	111300	16519621600	166500	166800	166800	166400	1012
566	20240419	111200	16350962200	166800	166800	166900	166700	767
567	20240419	111100	16223079000	166800	167000	167000	166800	425
568	20240419	111000	16152178400	167100	167200	167200	166800	563
569	20240419	110900	16058144400	167200	167100	167200	167000	464
570	20240419	110800	15980607300	167000	166700	167200	166700	806
571	20240419	110700	15846116800	166700	166900	166900	166700	836
572	20240419	110600	15706692700	167000	167000	167100	166800	2322
573	20240419	110500	15318944500	167100	167100	167200	167000	765
574	20240419	110400	15191112800	167100	167200	167300	167100	955
575	20240419	110300	15031467200	167200	167300	167400	167100	1037
576	20240419	110200	14858065900	167300	167400	167400	167200	229
577	20240419	110100	14819752300	167400	167300	167500	167200	440
578	20240419	110000	14746103000	167300	167400	167500	167200	1168
579	20240419	105900	14550662800	167400	167800	167900	167400	1472
580	20240419	105800	14303899000	167900	168100	168100	167800	1275
581	20240419	105700	14089724800	168100	168400	168500	168100	415
582	20240419	105600	14019943900	168500	168400	168500	168400	13
583	20240419	105500	14017753900	168400	168300	168400	168100	258
584	20240419	105400	13974351600	168300	168600	168600	168200	321
585	20240419	105300	13920276900	168600	168500	168600	168500	148
586	20240419	105200	13895336500	168600	169000	169000	168500	834
587	20240419	105100	13754680300	168900	168700	169000	168600	674
588	20240419	105000	13640973000	168700	168200	168700	168200	1270
589	20240419	104900	13427042400	168100	167600	168200	167600	2068
590	20240419	104800	13079862200	167700	168000	168000	167700	1104
591	20240419	104700	12894537200	168000	168200	168200	168000	468
592	20240419	104600	12815890900	168200	168300	168300	168200	301
593	20240419	104500	12765257100	168200	168400	168500	168000	2747
594	20240419	104400	12303515400	168400	168600	168600	168400	323
595	20240419	104300	12249094000	168600	168600	168600	168500	205
596	20240419	104200	12214531200	168600	168500	168600	168500	312
597	20240419	104100	12161932600	168500	168700	168700	168500	273
598	20240419	104000	12115914400	168700	168900	168900	168700	1420
599	20240419	103900	11876225600	168900	168900	169000	168800	401
600	20240419	103800	11808498500	169000	168900	169000	168800	315
601	20240419	103700	11755299400	168900	168900	169000	168800	277
602	20240419	103600	11708514100	168900	168900	168900	168800	165
603	20240419	103500	11680646900	168900	169000	169100	168800	1369
604	20240419	103400	11449538900	169000	169100	169200	168900	1681
605	20240419	103300	11165470500	169100	169200	169300	169100	1147
606	20240419	103200	10971476000	169200	169500	169500	169200	962
607	20240419	103100	10808563800	169500	169600	169700	169500	758
608	20240419	103000	10680032300	169600	169700	169700	169600	524
609	20240419	102900	10591148300	169700	169700	169800	169600	749
610	20240419	102800	10464043900	169800	169800	169800	169700	268
611	20240419	102700	10418557200	169800	169900	169900	169700	371
612	20240419	102600	10355562400	169900	169700	169900	169700	237
613	20240419	102500	10315322100	169700	169700	170000	169700	353
614	20240419	102400	10255415800	169800	169900	170000	169700	1672
615	20240419	102300	9971550100	169900	169900	170000	169900	61
616	20240419	102200	9961185100	169900	169900	170200	169900	345
617	20240419	102100	9902568800	169900	170300	170400	169900	3714
618	20240419	102000	9270698400	170300	170400	170400	170300	152
619	20240419	101900	9244805000	170300	170400	170400	170300	523
620	20240419	101800	9155698600	170400	170400	170500	170400	195
621	20240419	101700	9122470100	170400	170400	170500	170400	46
622	20240419	101600	9114631400	170400	170500	170500	170400	9
623	20240419	101500	9113097300	170400	170500	170500	170400	733
624	20240419	101400	8988185900	170500	170500	170700	170500	367
625	20240419	101300	8925599000	170600	170600	170600	170500	82
626	20240419	101200	8911612200	170600	170500	170600	170500	57
627	20240419	101100	8901888200	170500	170600	170600	170400	1092
628	20240419	101000	8715750000	170600	170500	170600	170500	429
629	20240419	100900	8642605100	170500	170700	170700	170500	285
630	20240419	100800	8593983100	170700	170700	170800	170600	85
631	20240419	100700	8579480800	170800	170800	170800	170600	229
632	20240419	100600	8540388400	170700	170800	170800	170700	149
633	20240419	100500	8514939300	170800	170800	170800	170600	255
634	20240419	100400	8471401200	170800	171100	171100	170800	1165
635	20240419	100300	8272212900	171100	171000	171100	171000	127
636	20240419	100200	8250486700	171000	171100	171200	171000	87
637	20240419	100100	8235600800	171200	171200	171300	171000	248
638	20240419	100000	8193164900	171200	171300	171300	171200	135
639	20240419	095900	8170051800	171300	171200	171400	171200	73
640	20240419	095800	8157545200	171200	171200	171400	171200	132
641	20240419	095700	8134941100	171200	171500	171500	171200	362
642	20240419	095600	8072930500	171500	171500	171600	171500	181
643	20240419	095500	8041880300	171600	171300	171600	171300	193
644	20240419	095400	8008805900	171300	171000	171300	171000	158
645	20240419	095300	7981772900	171000	171100	171100	171000	229
646	20240419	095200	7942601300	171100	171300	171300	171100	600
647	20240419	095100	7839903700	171300	171700	171700	171300	762
648	20240419	095000	7709232000	171600	171600	171700	171500	299
649	20240419	094900	7657923500	171700	171700	171700	171600	143
650	20240419	094800	7633380500	171500	171800	171800	171500	704
651	20240419	094700	7512603600	171800	171800	171900	171700	632
652	20240419	094600	7404022800	171800	171600	171800	171500	177
653	20240419	094500	7373643200	171700	171400	171700	171300	408
654	20240419	094400	7303676700	171400	171300	171400	171200	86
655	20240419	094300	7288943000	171200	171200	171300	171100	152
656	20240419	094200	7262916900	171200	171300	171300	171200	203
657	20240419	094100	7228155100	171300	171400	171500	171300	376
658	20240419	094000	7163730500	171400	171400	171500	171400	175
659	20240419	093900	7133727000	171400	171400	171500	171400	151
660	20240419	093800	7107839500	171400	171500	171500	171400	170
661	20240419	093700	7078684800	171500	171700	171700	171500	404
662	20240419	093600	7009358300	171700	171700	171800	171600	394
663	20240419	093500	6941688900	171700	171900	172000	171600	495
664	20240419	093400	6856634600	171900	171400	171900	171400	1206
665	20240419	093300	6649652700	171500	171100	171500	171100	292
666	20240419	093200	6599618800	171100	171300	171300	170900	908
667	20240419	093100	6444281700	171300	171700	171700	171200	732
668	20240419	093000	6318792000	171700	171800	171900	171700	448
669	20240419	092900	6241840500	171800	172200	172200	171700	681
670	20240419	092800	6124817400	172100	172300	172300	171700	1001
671	20240419	092700	5952525600	172300	172500	172600	172300	1584
672	20240419	092600	5679306000	172500	171300	172600	171300	5495
673	20240419	092500	4734687500	171300	170600	171400	170500	1510
674	20240419	092400	4476495600	170600	170300	170600	170200	783
675	20240419	092300	4343075100	170300	170300	170400	170300	346
676	20240419	092200	4284148100	170300	170200	170500	170200	274
677	20240419	092100	4237473800	170200	170100	170200	170100	174
678	20240419	092000	4207862600	170100	170200	170200	170000	323
679	20240419	091900	4152919700	170100	170600	170600	170100	369
680	20240419	091800	4090093600	170700	170400	170700	170400	167
681	20240419	091700	4061618900	170300	170500	170500	170200	199
682	20240419	091600	4027716600	170500	169900	170600	169900	166
683	20240419	091500	3999464300	170000	169800	170100	169700	1604
684	20240419	091400	3727063700	169700	169700	169800	169700	695
685	20240419	091300	3609120500	169800	169900	169900	169700	1364
686	20240419	091200	3377532000	169900	170000	170000	169900	616
687	20240419	091100	3272845000	170100	170200	170400	170000	1173
688	20240419	091000	3073355300	170600	170200	170600	170100	263
689	20240419	090900	3028581500	170100	170200	170200	170100	470
690	20240419	090800	2948600500	170100	170500	170600	170100	1117
691	20240419	090700	2758341700	170500	170900	170900	170400	426
692	20240419	090600	2685702700	170900	170500	171000	170400	548
693	20240419	090500	2592188300	170600	171600	171600	170400	1972
694	20240419	090400	2254474300	171600	171200	171700	171000	631
695	20240419	090300	2146300400	171200	170400	171200	170100	641
696	20240419	090200	2036859100	170400	169900	170500	169900	757
697	20240419	090100	1908194600	169900	170000	170100	169700	1295
698	20240419	090000	1688323900	170100	171100	171200	169800	9801