KissMeData/280360/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210000	2987938900	132100	132100	132100	132100	162
3	20240422	205900	2987938900	132100	132100	132100	132100	0
4	20240422	205800	2987938900	132100	132100	132100	132100	0
5	20240422	205700	2987938900	132100	132100	132100	132100	0
6	20240422	205600	2987938900	132100	132100	132100	132100	0
7	20240422	205500	2987938900	132100	132100	132100	132100	0
8	20240422	205400	2987938900	132100	132100	132100	132100	0
9	20240422	205300	2987938900	132100	132100	132100	132100	0
10	20240422	205200	2987938900	132100	132100	132100	132100	0
11	20240422	205100	2987938900	132100	132100	132100	132100	0
12	20240422	205000	2987938900	132100	132100	132100	132100	0
13	20240422	204900	2987938900	132100	132100	132100	132100	0
14	20240422	204800	2987938900	132100	132100	132100	132100	0
15	20240422	204700	2987938900	132100	132100	132100	132100	0
16	20240422	204600	2987938900	132100	132100	132100	132100	0
17	20240422	204500	2987938900	132100	132100	132100	132100	0
18	20240422	204400	2987938900	132100	132100	132100	132100	0
19	20240422	204300	2987938900	132100	132100	132100	132100	0
20	20240422	204200	2987938900	132100	132100	132100	132100	0
21	20240422	204100	2987938900	132100	132100	132100	132100	0
22	20240422	204000	2987938900	132100	132100	132100	132100	0
23	20240422	203900	2987938900	132100	132100	132100	132100	0
24	20240422	203800	2987938900	132100	132100	132100	132100	0
25	20240422	203700	2987938900	132100	132100	132100	132100	0
26	20240422	203600	2987938900	132100	132100	132100	132100	0
27	20240422	203500	2987938900	132100	132100	132100	132100	0
28	20240422	203400	2987938900	132100	132100	132100	132100	0
29	20240422	203300	2987938900	132100	132100	132100	132100	0
30	20240422	203200	2987938900	132100	132100	132100	132100	0
31	20240422	203100	2987938900	132100	132100	132100	132100	0
32	20240422	203000	2987938900	132100	132100	132100	132100	162
33	20240422	202900	2987938900	132100	132100	132100	132100	0
34	20240422	202800	2987938900	132100	132100	132100	132100	0
35	20240422	202700	2987938900	132100	132100	132100	132100	0
36	20240422	202600	2987938900	132100	132100	132100	132100	0
37	20240422	202500	2987938900	132100	132100	132100	132100	0
38	20240422	202400	2987938900	132100	132100	132100	132100	0
39	20240422	202300	2987938900	132100	132100	132100	132100	0
40	20240422	202200	2987938900	132100	132100	132100	132100	0
41	20240422	202100	2987938900	132100	132100	132100	132100	0
42	20240422	202000	2987938900	132100	132100	132100	132100	0
43	20240422	201900	2987938900	132100	132100	132100	132100	0
44	20240422	201800	2987938900	132100	132100	132100	132100	0
45	20240422	201700	2987938900	132100	132100	132100	132100	0
46	20240422	201600	2987938900	132100	132100	132100	132100	0
47	20240422	201500	2987938900	132100	132100	132100	132100	0
48	20240422	201400	2987938900	132100	132100	132100	132100	0
49	20240422	201300	2987938900	132100	132100	132100	132100	0
50	20240422	201200	2987938900	132100	132100	132100	132100	0
51	20240422	201100	2987938900	132100	132100	132100	132100	0
52	20240422	201000	2987938900	132100	132100	132100	132100	0
53	20240422	200900	2987938900	132100	132100	132100	132100	0
54	20240422	200800	2987938900	132100	132100	132100	132100	0
55	20240422	200700	2987938900	132100	132100	132100	132100	0
56	20240422	200600	2987938900	132100	132100	132100	132100	0
57	20240422	200500	2987938900	132100	132100	132100	132100	0
58	20240422	200400	2987938900	132100	132100	132100	132100	0
59	20240422	200300	2987938900	132100	132100	132100	132100	0
60	20240422	200200	2987938900	132100	132100	132100	132100	0
61	20240422	200100	2987938900	132100	132100	132100	132100	0
62	20240422	200000	2987938900	132100	132100	132100	132100	162
63	20240422	195900	2987938900	132100	132100	132100	132100	0
64	20240422	195800	2987938900	132100	132100	132100	132100	0
65	20240422	195700	2987938900	132100	132100	132100	132100	0
66	20240422	195600	2987938900	132100	132100	132100	132100	0
67	20240422	195500	2987938900	132100	132100	132100	132100	0
68	20240422	195400	2987938900	132100	132100	132100	132100	0
69	20240422	195300	2987938900	132100	132100	132100	132100	0
70	20240422	195200	2987938900	132100	132100	132100	132100	0
71	20240422	195100	2987938900	132100	132100	132100	132100	0
72	20240422	195000	2987938900	132100	132100	132100	132100	0
73	20240422	194900	2987938900	132100	132100	132100	132100	0
74	20240422	194800	2987938900	132100	132100	132100	132100	0
75	20240422	194700	2987938900	132100	132100	132100	132100	0
76	20240422	194600	2987938900	132100	132100	132100	132100	0
77	20240422	194500	2987938900	132100	132100	132100	132100	0
78	20240422	194400	2987938900	132100	132100	132100	132100	0
79	20240422	194300	2987938900	132100	132100	132100	132100	0
80	20240422	194200	2987938900	132100	132100	132100	132100	0
81	20240422	194100	2987938900	132100	132100	132100	132100	0
82	20240422	194000	2987938900	132100	132100	132100	132100	0
83	20240422	193900	2987938900	132100	132100	132100	132100	0
84	20240422	193800	2987938900	132100	132100	132100	132100	0
85	20240422	193700	2987938900	132100	132100	132100	132100	0
86	20240422	193600	2987938900	132100	132100	132100	132100	0
87	20240422	193500	2987938900	132100	132100	132100	132100	0
88	20240422	193400	2987938900	132100	132100	132100	132100	0
89	20240422	193300	2987938900	132100	132100	132100	132100	0
90	20240422	193200	2987938900	132100	132100	132100	132100	0
91	20240422	193100	2987938900	132100	132100	132100	132100	0
92	20240422	193000	2987938900	132100	132100	132100	132100	162
93	20240422	192900	2987938900	132100	132100	132100	132100	0
94	20240422	192800	2987938900	132100	132100	132100	132100	0
95	20240422	192700	2987938900	132100	132100	132100	132100	0
96	20240422	192600	2987938900	132100	132100	132100	132100	0
97	20240422	192500	2987938900	132100	132100	132100	132100	0
98	20240422	192400	2987938900	132100	132100	132100	132100	0
99	20240422	192300	2987938900	132100	132100	132100	132100	0
100	20240422	192200	2987938900	132100	132100	132100	132100	0
101	20240422	192100	2987938900	132100	132100	132100	132100	0
102	20240422	192000	2987938900	132100	132100	132100	132100	0
103	20240422	191900	2987938900	132100	132100	132100	132100	0
104	20240422	191800	2987938900	132100	132100	132100	132100	0
105	20240422	191700	2987938900	132100	132100	132100	132100	0
106	20240422	191600	2987938900	132100	132100	132100	132100	0
107	20240422	191500	2987938900	132100	132100	132100	132100	0
108	20240422	191400	2987938900	132100	132100	132100	132100	0
109	20240422	191300	2987938900	132100	132100	132100	132100	0
110	20240422	191200	2987938900	132100	132100	132100	132100	0
111	20240422	191100	2987938900	132100	132100	132100	132100	0
112	20240422	191000	2987938900	132100	132100	132100	132100	0
113	20240422	190900	2987938900	132100	132100	132100	132100	0
114	20240422	190800	2987938900	132100	132100	132100	132100	0
115	20240422	190700	2987938900	132100	132100	132100	132100	0
116	20240422	190600	2987938900	132100	132100	132100	132100	0
117	20240422	190500	2987938900	132100	132100	132100	132100	0
118	20240422	190400	2987938900	132100	132100	132100	132100	0
119	20240422	190300	2987938900	132100	132100	132100	132100	0
120	20240422	190200	2987938900	132100	132100	132100	132100	0
121	20240422	190100	2987938900	132100	132100	132100	132100	0
122	20240422	190000	2987938900	132100	132100	132100	132100	162
123	20240422	185900	2987938900	132100	132100	132100	132100	0
124	20240422	185800	2987938900	132100	132100	132100	132100	0
125	20240422	185700	2987938900	132100	132100	132100	132100	0
126	20240422	185600	2987938900	132100	132100	132100	132100	0
127	20240422	185500	2987938900	132100	132100	132100	132100	0
128	20240422	185400	2987938900	132100	132100	132100	132100	0
129	20240422	185300	2987938900	132100	132100	132100	132100	0
130	20240422	185200	2987938900	132100	132100	132100	132100	0
131	20240422	185100	2987938900	132100	132100	132100	132100	0
132	20240422	185000	2987938900	132100	132100	132100	132100	0
133	20240422	184900	2987938900	132100	132100	132100	132100	0
134	20240422	184800	2987938900	132100	132100	132100	132100	0
135	20240422	184700	2987938900	132100	132100	132100	132100	0
136	20240422	184600	2987938900	132100	132100	132100	132100	0
137	20240422	184500	2987938900	132100	132100	132100	132100	0
138	20240422	184400	2987938900	132100	132100	132100	132100	0
139	20240422	184300	2987938900	132100	132100	132100	132100	0
140	20240422	184200	2987938900	132100	132100	132100	132100	0
141	20240422	184100	2987938900	132100	132100	132100	132100	0
142	20240422	184000	2987938900	132100	132100	132100	132100	0
143	20240422	183900	2987938900	132100	132100	132100	132100	0
144	20240422	183800	2987938900	132100	132100	132100	132100	0
145	20240422	183700	2987938900	132100	132100	132100	132100	0
146	20240422	183600	2987938900	132100	132100	132100	132100	0
147	20240422	183500	2987938900	132100	132100	132100	132100	0
148	20240422	183400	2987938900	132100	132100	132100	132100	0
149	20240422	183300	2987938900	132100	132100	132100	132100	0
150	20240422	183200	2987938900	132100	132100	132100	132100	0
151	20240422	183100	2987938900	132100	132100	132100	132100	0
152	20240422	183000	2987938900	132100	132100	132100	132100	162
153	20240422	182900	2987938900	132100	132100	132100	132100	0
154	20240422	182800	2987938900	132100	132100	132100	132100	0
155	20240422	182700	2987938900	132100	132100	132100	132100	0
156	20240422	182600	2987938900	132100	132100	132100	132100	0
157	20240422	182500	2987938900	132100	132100	132100	132100	0
158	20240422	182400	2987938900	132100	132100	132100	132100	0
159	20240422	182300	2987938900	132100	132100	132100	132100	0
160	20240422	182200	2987938900	132100	132100	132100	132100	0
161	20240422	182100	2987938900	132100	132100	132100	132100	0
162	20240422	182000	2987938900	132100	132100	132100	132100	0
163	20240422	181900	2987938900	132100	132100	132100	132100	0
164	20240422	181800	2987938900	132100	132100	132100	132100	0
165	20240422	181700	2987938900	132100	132100	132100	132100	0
166	20240422	181600	2987938900	132100	132100	132100	132100	0
167	20240422	181500	2987938900	132100	132100	132100	132100	0
168	20240422	181400	2987938900	132100	132100	132100	132100	0
169	20240422	181300	2987938900	132100	132100	132100	132100	0
170	20240422	181200	2987938900	132100	132100	132100	132100	0
171	20240422	181100	2987938900	132100	132100	132100	132100	0
172	20240422	181000	2987938900	132100	132100	132100	132100	0
173	20240422	180900	2987938900	132100	132100	132100	132100	0
174	20240422	180800	2987938900	132100	132100	132100	132100	0
175	20240422	180700	2987938900	132100	132100	132100	132100	0
176	20240422	180600	2987938900	132100	132100	132100	132100	0
177	20240422	180500	2987938900	132100	132100	132100	132100	0
178	20240422	180400	2987938900	132100	132100	132100	132100	0
179	20240422	180300	2987938900	132100	132100	132100	132100	0
180	20240422	180200	2987938900	132100	132100	132100	132100	0
181	20240422	180100	2987938900	132100	132100	132100	132100	0
182	20240422	180000	2987938900	132100	132100	132100	132100	162
183	20240422	175900	2987938900	132100	132100	132100	132100	0
184	20240422	175800	2987938900	132100	132100	132100	132100	0
185	20240422	175700	2987938900	132100	132100	132100	132100	0
186	20240422	175600	2987938900	132100	132100	132100	132100	0
187	20240422	175500	2987938900	132100	132100	132100	132100	0
188	20240422	175400	2987938900	132100	132100	132100	132100	0
189	20240422	175300	2987938900	132100	132100	132100	132100	0
190	20240422	175200	2987938900	132100	132100	132100	132100	0
191	20240422	175100	2987938900	132100	132100	132100	132100	0
192	20240422	175000	2987938900	132100	132100	132100	132100	0
193	20240422	174900	2987938900	132100	132100	132100	132100	0
194	20240422	174800	2987938900	132100	132100	132100	132100	0
195	20240422	174700	2987938900	132100	132100	132100	132100	0
196	20240422	174600	2987938900	132100	132100	132100	132100	0
197	20240422	174500	2987938900	132100	132100	132100	132100	0
198	20240422	174400	2987938900	132100	132100	132100	132100	0
199	20240422	174300	2987938900	132100	132100	132100	132100	0
200	20240422	174200	2987938900	132100	132100	132100	132100	0
201	20240422	174100	2987938900	132100	132100	132100	132100	0
202	20240422	174000	2987938900	132100	132100	132100	132100	0
203	20240422	173900	2987938900	132100	132100	132100	132100	0
204	20240422	173800	2987938900	132100	132100	132100	132100	0
205	20240422	173700	2987938900	132100	132100	132100	132100	0
206	20240422	173600	2987938900	132100	132100	132100	132100	0
207	20240422	173500	2987938900	132100	132100	132100	132100	0
208	20240422	173400	2987938900	132100	132100	132100	132100	0
209	20240422	173300	2987938900	132100	132100	132100	132100	0
210	20240422	173200	2987938900	132100	132100	132100	132100	0
211	20240422	173100	2987938900	132100	132100	132100	132100	0
212	20240422	173000	2987938900	132100	132100	132100	132100	162
213	20240422	172900	2987938900	132100	132100	132100	132100	0
214	20240422	172800	2987938900	132100	132100	132100	132100	0
215	20240422	172700	2987938900	132100	132100	132100	132100	0
216	20240422	172600	2987938900	132100	132100	132100	132100	0
217	20240422	172500	2987938900	132100	132100	132100	132100	0
218	20240422	172400	2987938900	132100	132100	132100	132100	0
219	20240422	172300	2987938900	132100	132100	132100	132100	0
220	20240422	172200	2987938900	132100	132100	132100	132100	0
221	20240422	172100	2987938900	132100	132100	132100	132100	0
222	20240422	172000	2987938900	132100	132100	132100	132100	0
223	20240422	171900	2987938900	132100	132100	132100	132100	0
224	20240422	171800	2987938900	132100	132100	132100	132100	0
225	20240422	171700	2987938900	132100	132100	132100	132100	0
226	20240422	171600	2987938900	132100	132100	132100	132100	0
227	20240422	171500	2987938900	132100	132100	132100	132100	0
228	20240422	171400	2987938900	132100	132100	132100	132100	0
229	20240422	171300	2987938900	132100	132100	132100	132100	0
230	20240422	171200	2987938900	132100	132100	132100	132100	0
231	20240422	171100	2987938900	132100	132100	132100	132100	0
232	20240422	171000	2987938900	132100	132100	132100	132100	0
233	20240422	170900	2987938900	132100	132100	132100	132100	0
234	20240422	170800	2987938900	132100	132100	132100	132100	0
235	20240422	170700	2987938900	132100	132100	132100	132100	0
236	20240422	170600	2987938900	132100	132100	132100	132100	0
237	20240422	170500	2987938900	132100	132100	132100	132100	0
238	20240422	170400	2987938900	132100	132100	132100	132100	0
239	20240422	170300	2987938900	132100	132100	132100	132100	0
240	20240422	170200	2987938900	132100	132100	132100	132100	0
241	20240422	170100	2987938900	132100	132100	132100	132100	0
242	20240422	170000	2987938900	132100	132100	132100	132100	162
243	20240422	165900	2987938900	132100	132100	132100	132100	0
244	20240422	165800	2987938900	132100	132100	132100	132100	0
245	20240422	165700	2987938900	132100	132100	132100	132100	0
246	20240422	165600	2987938900	132100	132100	132100	132100	0
247	20240422	165500	2987938900	132100	132100	132100	132100	0
248	20240422	165400	2987938900	132100	132100	132100	132100	0
249	20240422	165300	2987938900	132100	132100	132100	132100	0
250	20240422	165200	2987938900	132100	132100	132100	132100	0
251	20240422	165100	2987938900	132100	132100	132100	132100	0
252	20240422	165000	2987938900	132100	132100	132100	132100	0
253	20240422	164900	2987938900	132100	132100	132100	132100	0
254	20240422	164800	2987938900	132100	132100	132100	132100	0
255	20240422	164700	2987938900	132100	132100	132100	132100	0
256	20240422	164600	2987938900	132100	132100	132100	132100	0
257	20240422	164500	2987938900	132100	132100	132100	132100	0
258	20240422	164400	2987938900	132100	132100	132100	132100	0
259	20240422	164300	2987938900	132100	132100	132100	132100	0
260	20240422	164200	2987938900	132100	132100	132100	132100	0
261	20240422	164100	2987938900	132100	132100	132100	132100	0
262	20240422	164000	2987938900	132100	132100	132100	132100	0
263	20240422	163900	2987938900	132100	132100	132100	132100	0
264	20240422	163800	2987938900	132100	132100	132100	132100	0
265	20240422	163700	2987938900	132100	132100	132100	132100	0
266	20240422	163600	2987938900	132100	132100	132100	132100	0
267	20240422	163500	2987938900	132100	132100	132100	132100	0
268	20240422	163400	2987938900	132100	132100	132100	132100	0
269	20240422	163300	2987938900	132100	132100	132100	132100	0
270	20240422	163200	2987938900	132100	132100	132100	132100	0
271	20240422	163100	2987938900	132100	132100	132100	132100	0
272	20240422	163000	2987938900	132100	132100	132100	132100	162
273	20240422	162900	2987938900	132100	132100	132100	132100	0
274	20240422	162800	2987938900	132100	132100	132100	132100	0
275	20240422	162700	2987938900	132100	132100	132100	132100	0
276	20240422	162600	2987938900	132100	132100	132100	132100	0
277	20240422	162500	2987938900	132100	132100	132100	132100	0
278	20240422	162400	2987938900	132100	132100	132100	132100	0
279	20240422	162300	2987938900	132100	132100	132100	132100	0
280	20240422	162200	2987938900	132100	132100	132100	132100	0
281	20240422	162100	2987938900	132100	132100	132100	132100	0
282	20240422	162000	2987938900	132100	132100	132100	132100	0
283	20240422	161900	2987938900	132100	132100	132100	132100	0
284	20240422	161800	2987938900	132100	132100	132100	132100	0
285	20240422	161700	2987938900	132100	132100	132100	132100	0
286	20240422	161600	2987938900	132100	132100	132100	132100	0
287	20240422	161500	2987938900	132100	132100	132100	132100	0
288	20240422	161400	2987938900	132100	132100	132100	132100	0
289	20240422	161300	2987938900	132100	132100	132100	132100	0
290	20240422	161200	2987938900	132100	132100	132100	132100	0
291	20240422	161100	2987938900	132100	132100	132100	132100	0
292	20240422	161000	2987938900	132100	132100	132100	132100	0
293	20240422	160900	2987938900	132100	132100	132100	132100	0
294	20240422	160800	2987938900	132100	132100	132100	132100	0
295	20240422	160700	2987938900	132100	132100	132100	132100	0
296	20240422	160600	2987938900	132100	132100	132100	132100	0
297	20240422	160500	2987938900	132100	132100	132100	132100	0
298	20240422	160400	2987938900	132100	132100	132100	132100	0
299	20240422	160300	2987938900	132100	132100	132100	132100	0
300	20240422	160200	2987938900	132100	132100	132100	132100	0
301	20240422	160100	2987938900	132100	132100	132100	132100	0
302	20240422	160000	2987938900	132100	132100	132100	132100	162
303	20240422	155900	2987938900	132100	132100	132100	132100	0
304	20240422	155800	2987938900	132100	132100	132100	132100	0
305	20240422	155700	2987938900	132100	132100	132100	132100	0
306	20240422	155600	2987938900	132100	132100	132100	132100	0
307	20240422	155500	2987938900	132100	132100	132100	132100	0
308	20240422	155400	2987938900	132100	132100	132100	132100	0
309	20240422	155300	2987938900	132100	132100	132100	132100	0
310	20240422	155200	2987938900	132100	132100	132100	132100	0
311	20240422	155100	2987938900	132100	132100	132100	132100	0
312	20240422	155000	2987938900	132100	132100	132100	132100	0
313	20240422	154900	2987938900	132100	132100	132100	132100	0
314	20240422	154800	2987938900	132100	132100	132100	132100	0
315	20240422	154700	2987938900	132100	132100	132100	132100	0
316	20240422	154600	2987938900	132100	132100	132100	132100	0
317	20240422	154500	2987938900	132100	132100	132100	132100	0
318	20240422	154400	2987938900	132100	132100	132100	132100	0
319	20240422	154300	2987938900	132100	132100	132100	132100	0
320	20240422	154200	2987938900	132100	132100	132100	132100	0
321	20240422	154100	2987938900	132100	132100	132100	132100	0
322	20240422	154000	2987938900	132100	132100	132100	132100	0
323	20240422	153900	2987938900	132100	132100	132100	132100	0
324	20240422	153800	2987938900	132100	132100	132100	132100	0
325	20240422	153700	2987938900	132100	132100	132100	132100	0
326	20240422	153600	2987938900	132100	132100	132100	132100	0
327	20240422	153500	2987938900	132100	132100	132100	132100	0
328	20240422	153400	2987938900	132100	132100	132100	132100	0
329	20240422	153300	2987938900	132100	132100	132100	132100	0
330	20240422	153200	2987938900	132100	132100	132100	132100	0
331	20240422	153100	2987938900	132100	132100	132100	132100	0
332	20240422	153000	2987938900	132100	132100	132100	132100	324
333	20240422	152900	2966538700	131900	131900	131900	131900	0
334	20240422	152800	2966538700	131900	131900	131900	131900	0
335	20240422	152700	2966538700	131900	131900	131900	131900	0
336	20240422	152600	2966538700	131900	131900	131900	131900	0
337	20240422	152500	2966538700	131900	131900	131900	131900	0
338	20240422	152400	2966538700	131900	131900	131900	131900	0
339	20240422	152300	2966538700	131900	131900	131900	131900	0
340	20240422	152200	2966538700	131900	131900	131900	131900	0
341	20240422	152100	2966538700	131900	131900	131900	131900	0
342	20240422	152000	2966538700	131900	131900	131900	131900	0
343	20240422	151900	2966538700	131900	131900	132000	131900	15
344	20240422	151800	2964560100	132000	131700	132000	131300	30
345	20240422	151700	2960603900	131700	131300	131700	130900	107
346	20240422	151600	2946539400	131300	131100	131600	131000	125
347	20240422	151500	2930143600	131100	131400	131600	131000	279
348	20240422	151400	2893500500	131500	131600	131600	131000	151
349	20240422	151300	2873667600	131700	130900	131700	130900	197
350	20240422	151200	2847842900	131000	131300	131600	131000	75
351	20240422	151100	2837993500	131300	130700	132100	130700	1231
352	20240422	151000	2675971800	130800	130900	130900	130500	111
353	20240422	150900	2661454300	131000	130600	131000	130500	134
354	20240422	150800	2643932500	130500	130800	131000	130500	165
355	20240422	150700	2622360800	130700	130900	131000	130700	164
356	20240422	150600	2600896400	131000	130800	131000	130700	274
357	20240422	150500	2565041000	130700	130900	130900	130500	120
358	20240422	150400	2549353200	130800	130700	130900	130400	139
359	20240422	150300	2531188700	130800	130700	130900	130700	127
360	20240422	150200	2514579500	130800	130700	130900	130600	142
361	20240422	150100	2496010800	130700	130700	130800	130600	115
362	20240422	150000	2480981200	130700	130900	131000	130700	125
363	20240422	145900	2464623200	130900	131000	131200	130400	120
364	20240422	145800	2448915500	131000	131100	131300	130900	361
365	20240422	145700	2401601200	131100	131400	131500	131100	142
366	20240422	145600	2382957800	131400	131900	131900	131300	118
367	20240422	145500	2367443500	131900	131700	131900	131500	152
368	20240422	145400	2347414600	131800	131900	131900	131100	104
369	20240422	145300	2333712900	131800	131800	132000	131600	83
370	20240422	145200	2322768400	131200	131200	132000	131200	172
371	20240422	145100	2300095600	131700	131800	131800	131200	163
372	20240422	145000	2278623400	131800	131800	131800	131700	141
373	20240422	144900	2260044700	131800	131600	131800	131500	355
374	20240422	144800	2213321900	131600	131700	131700	131600	115
375	20240422	144700	2198181600	131700	131700	131700	131600	97
376	20240422	144600	2185407400	131700	131600	131700	131500	93
377	20240422	144500	2173163500	131600	131600	131600	131500	179
378	20240422	144400	2149608900	131600	131600	131600	131500	79
379	20240422	144300	2139213100	131500	131600	131600	131500	69
380	20240422	144200	2130133100	131500	131500	131600	131400	117
381	20240422	144100	2114742100	131500	131500	131600	131500	61
382	20240422	144000	2106717800	131500	131600	131600	131500	65
383	20240422	143900	2098167200	131600	131500	131600	131500	67
384	20240422	143800	2089350900	131600	131500	131600	131400	50
385	20240422	143700	2082776400	131500	131600	131600	131500	76
386	20240422	143600	2072778000	131600	131500	131600	131500	60
387	20240422	143500	2064886500	131400	131500	131600	131300	74
388	20240422	143400	2055156500	131600	131600	131600	131400	74
389	20240422	143300	2045418800	131500	131600	131600	131400	17
390	20240422	143200	2043182200	131300	131600	131600	131200	146
391	20240422	143100	2023995300	131600	131600	131600	131400	54
392	20240422	143000	2016891500	131100	131600	131600	131100	60
393	20240422	142900	2009001600	131600	131500	131600	131500	68
394	20240422	142800	2000054200	131600	131500	131600	131300	60
395	20240422	142700	1992162600	131600	131500	131600	131100	53
396	20240422	142600	1985194400	131500	131500	131700	131100	75
397	20240422	142500	1975331000	131500	131000	131600	131000	45
398	20240422	142400	1969414800	131500	131300	131500	130200	92
399	20240422	142300	1957345600	131700	131700	131700	131300	63
400	20240422	142200	1949055100	131700	131600	131800	131600	62
401	20240422	142100	1940891500	131300	131700	131800	131200	61
402	20240422	142000	1932857800	131700	131700	131800	131300	38
403	20240422	141900	1927853400	131700	131600	131800	131200	83
404	20240422	141800	1916925000	131500	131700	131700	131200	52
405	20240422	141700	1910080400	131700	131400	131700	131200	54
406	20240422	141600	1902974900	131700	131800	131800	131400	78
407	20240422	141500	1892701400	131400	131900	131900	131400	51
408	20240422	141400	1885979900	131900	131700	131900	131700	88
409	20240422	141300	1874378700	131800	131700	131800	131700	55
410	20240422	141200	1867133000	131400	131600	131800	131400	55
411	20240422	141100	1859887200	131800	131700	131800	131600	22
412	20240422	141000	1856990100	131600	131600	131700	131600	36
413	20240422	140900	1852250300	131700	131500	131700	131500	20
414	20240422	140800	1849619400	131500	131500	131500	131400	24
415	20240422	140700	1846464100	131500	131800	131800	131500	22
416	20240422	140600	1843568100	131800	131800	131800	131700	27
417	20240422	140500	1840010500	131700	131700	131800	131700	23
418	20240422	140400	1836979600	131800	131600	131800	131500	41
419	20240422	140300	1831585800	131800	131800	131800	131700	20
420	20240422	140200	1828950100	131500	131800	131900	131500	51
421	20240422	140100	1822231000	131700	131600	131900	131500	28
422	20240422	140000	1818542100	131500	131800	131900	131500	83
423	20240422	135900	1807597400	131800	131500	131800	131500	28
424	20240422	135800	1803908900	131600	131800	131900	131500	32
425	20240422	135700	1799692600	131800	131500	131900	131500	31
426	20240422	135600	1795607400	131800	131900	131900	131800	14
427	20240422	135500	1793760900	131900	131700	131900	131500	37
428	20240422	135400	1788885600	131800	131800	131900	131500	34
429	20240422	135300	1784407500	131900	131900	131900	131800	29
430	20240422	135200	1780583200	131900	131800	131900	131800	27
431	20240422	135100	1777022700	131800	131700	131800	131700	26
432	20240422	135000	1773596800	131500	131900	131900	131500	31
433	20240422	134900	1769508500	131900	131900	131900	131500	23
434	20240422	134800	1766477200	131900	131900	132000	131800	35
435	20240422	134700	1761859900	132000	132000	132000	131800	37
436	20240422	134600	1756977700	132000	131700	132000	131700	14
437	20240422	134500	1755132500	131700	132000	132000	131700	81
438	20240422	134400	1744450600	132000	131700	132000	131700	37
439	20240422	134300	1739570700	131600	132000	132000	131600	26
440	20240422	134200	1736142200	132000	131900	132000	131900	55
441	20240422	134100	1728885600	132000	132000	132000	131900	60
442	20240422	134000	1720966600	132000	132000	132000	131900	38
443	20240422	133900	1715951100	132000	131900	132000	131900	126
444	20240422	133800	1699319800	131900	132000	132000	131900	59
445	20240422	133700	1691534300	132000	132000	132000	131900	27
446	20240422	133600	1687970600	131900	131900	132000	131900	82
447	20240422	133500	1677152000	131800	131900	131900	131800	32
448	20240422	133400	1672932200	131900	131700	131900	131700	66
449	20240422	133300	1664230600	131800	131400	131800	131300	96
450	20240422	133200	1651597200	131300	131400	131500	131200	98
451	20240422	133100	1638715300	131400	130900	131500	130900	892
452	20240422	133000	1521766400	130900	130900	131000	130800	51
453	20240422	132900	1515091500	130900	130900	131000	130900	91
454	20240422	132800	1503179300	130800	130700	130900	130700	40
455	20240422	132700	1497944600	130800	130800	130900	130800	25
456	20240422	132600	1494672900	130900	130800	130900	130800	29
457	20240422	132500	1490877800	130900	130900	131000	130800	106
458	20240422	132400	1477002000	131000	130900	131000	130900	150
459	20240422	132300	1457361600	130800	130800	130900	130800	35
460	20240422	132200	1452782000	130900	130900	130900	130800	24
461	20240422	132100	1449641100	130800	130900	130900	130800	26
462	20240422	132000	1446238800	130700	130800	130900	130700	13
463	20240422	131900	1444538500	131000	130900	131000	130800	48
464	20240422	131800	1438256000	130900	130700	130900	130700	28
465	20240422	131700	1434591100	130700	130800	130900	130700	28
466	20240422	131600	1430927900	130800	130900	130900	130800	17
467	20240422	131500	1428702900	130900	130800	130900	130800	33
468	20240422	131400	1424383900	130800	130800	130800	130300	19
469	20240422	131300	1421900100	130800	130900	130900	130700	29
470	20240422	131200	1418106000	130700	130800	130900	130700	28
471	20240422	131100	1414444300	130800	130700	130900	130700	25
472	20240422	131000	1411172800	130800	130900	130900	130700	41
473	20240422	130900	1405809000	130900	130900	130900	130800	8
474	20240422	130800	1404762100	130900	130900	131000	130900	43
475	20240422	130700	1399133000	131000	130900	131000	130800	78
476	20240422	130600	1388924400	130900	130900	131000	130900	21
477	20240422	130500	1386175400	130900	130700	131000	130700	651
478	20240422	130400	1300993700	130700	130600	130700	130600	31
479	20240422	130300	1296943300	130600	130700	130800	130600	20
480	20240422	130200	1294329100	130800	130300	130800	130300	897
481	20240422	130100	1177054200	130300	130400	130500	130300	27
482	20240422	130000	1173531700	130400	130400	130500	130400	23
483	20240422	125900	1170531600	130400	130400	130400	130300	28
484	20240422	125800	1166880700	130400	130400	130400	130300	40
485	20240422	125700	1161666100	130400	130300	130400	130300	8
486	20240422	125600	1160623400	130200	130300	130300	130200	25
487	20240422	125500	1157366400	130300	130300	130400	130200	23
488	20240422	125400	1154369900	130300	130400	130400	130200	10
489	20240422	125300	1153067200	130300	130300	130400	130200	35
490	20240422	125200	1148507600	130300	130300	130400	130200	14
491	20240422	125100	1146682900	130400	130400	130400	130300	32
492	20240422	125000	1142510900	130300	130400	130500	130300	19
493	20240422	124900	1140033300	130400	130400	130400	130300	24
494	20240422	124800	1136904400	130300	130300	130400	130300	27
495	20240422	124700	1133385800	130300	130300	130400	130300	31
496	20240422	124600	1129344300	130400	130300	130400	130300	32
497	20240422	124500	1125171800	130400	130300	130400	130200	35
498	20240422	124400	1120609300	130400	130300	130400	130300	13
499	20240422	124300	1118915300	130200	130300	130300	130200	19
500	20240422	124200	1116441100	130300	129600	130300	129600	361
501	20240422	124100	1069530400	129600	129700	129800	129600	12
502	20240422	124000	1067974600	129700	129600	129700	129600	8
503	20240422	123900	1066937700	129800	129600	129800	129500	25
504	20240422	123800	1063698200	129500	129800	129800	129500	11
505	20240422	123700	1062272900	129600	129600	129700	129600	12
506	20240422	123600	1060717100	129500	129600	129700	129500	11
507	20240422	123500	1059292100	129700	129900	130000	129700	14
508	20240422	123400	1057474000	129900	129800	129900	129700	22
509	20240422	123300	1054617900	129800	129700	129800	129700	9
510	20240422	123200	1053450200	129600	130000	130000	129500	21
511	20240422	123100	1050725000	129900	129800	129900	129800	8
512	20240422	123000	1049686300	129800	130000	130000	129800	12
513	20240422	122900	1048127100	130000	129900	130000	129800	27
514	20240422	122800	1044618200	129800	129900	129900	129800	13
515	20240422	122700	1042930300	129800	130000	130000	129800	31
516	20240422	122600	1038903300	129900	129800	129900	129700	30
517	20240422	122500	1035009000	129900	129700	129900	129700	13
518	20240422	122400	1033321500	129900	129800	129900	129700	8
519	20240422	122300	1032283000	129700	129700	129700	129600	20
520	20240422	122200	1029690000	129600	129800	129800	129600	6
521	20240422	122100	1028912100	129600	129800	129800	129600	19
522	20240422	122000	1026447200	129600	129700	129800	129600	7
523	20240422	121900	1025539300	129700	129600	129800	129600	26
524	20240422	121800	1022167000	129600	129500	129600	129500	9
525	20240422	121700	1021000800	129600	129600	129700	129600	14
526	20240422	121600	1019186300	129500	129600	129600	129500	12
527	20240422	121500	1017632200	129700	129700	129700	129600	12
528	20240422	121400	1016076000	129700	129500	129700	129200	53
529	20240422	121300	1009216500	129600	129500	129600	129500	16
530	20240422	121200	1007144300	129300	129700	129800	129200	28
531	20240422	121100	1003517600	129800	129700	129900	129700	13
532	20240422	121000	1001829500	129800	129700	129800	129600	11
533	20240422	120900	1000402800	130000	129800	130000	129700	28
534	20240422	120800	996765100	129700	129700	129900	129700	11
535	20240422	120700	995337800	129700	129800	130000	129700	23
536	20240422	120600	992350700	129700	129900	130000	129700	12
537	20240422	120500	990792300	130000	130000	130000	129900	7
538	20240422	120400	989882400	130000	129900	130000	129800	34
539	20240422	120300	985467000	129800	129900	129900	129800	24
540	20240422	120200	982349800	129900	129800	129900	129800	13
541	20240422	120100	980662300	129800	129800	129800	129700	15
542	20240422	120000	978715700	129800	129800	129800	129700	29
543	20240422	115900	974952200	129800	129700	129800	129700	22
544	20240422	115800	972097000	129600	129700	129800	129600	10
545	20240422	115700	970800300	129800	129500	129800	129500	15
546	20240422	115600	968855700	129700	129400	129700	129400	18
547	20240422	115500	966523200	129500	129600	129600	129400	11
548	20240422	115400	965098400	129600	129500	129600	129400	17
549	20240422	115300	962897500	129500	129600	129700	129500	13
550	20240422	115200	961212600	129700	129400	129700	129400	22
551	20240422	115100	958364500	129400	129800	129800	129400	24
552	20240422	115000	955253100	129700	129700	129700	129700	14
553	20240422	114900	953437300	129700	129800	129800	129500	21
554	20240422	114800	950714800	129600	129700	129800	129600	20
555	20240422	114700	948120200	129800	129800	129800	129700	16
556	20240422	114600	946044000	129800	129700	129800	129700	5
557	20240422	114500	945395400	129600	129600	129800	129600	11
558	20240422	114400	943968700	129800	129700	129900	129400	14
559	20240422	114300	942154200	129900	129900	129900	129500	21
560	20240422	114200	939428000	129800	129700	129800	129700	31
561	20240422	114100	935404800	129800	129500	130100	129500	16
562	20240422	114000	933327700	130100	129600	130100	129500	125
563	20240422	113900	917134000	130100	130100	130100	129700	20
564	20240422	113800	914534500	130000	130000	130000	129900	29
565	20240422	113700	910765200	130100	130000	130100	129900	16
566	20240422	113600	908685400	130000	130000	130000	129800	14
567	20240422	113500	906866100	130000	130300	130300	130000	19
568	20240422	113400	904392400	130300	130100	130300	130000	33
569	20240422	113300	900099300	130100	130000	130100	130000	3
570	20240422	113200	899709200	130000	130100	130200	130000	13
571	20240422	113100	898018400	130100	130100	130100	130000	7
572	20240422	113000	897108000	129800	130200	130200	129700	10
573	20240422	112900	895809700	130200	129900	130200	129900	30
574	20240422	112800	891909400	129900	129700	129900	129700	17
575	20240422	112700	889703300	129700	129900	130200	129600	14
576	20240422	112600	887884700	130000	130100	130100	130000	18
577	20240422	112500	885544100	130000	130100	130100	130000	40
578	20240422	112400	880342100	130100	130100	130100	130000	15
579	20240422	112300	878391100	130000	130100	130200	130000	25
580	20240422	112200	875138600	130200	130300	130300	130000	14
581	20240422	112100	873314800	130300	130300	130300	130200	16
582	20240422	112000	871230900	130200	130200	130300	130000	17
583	20240422	111900	869018000	130200	130100	130200	130000	53
584	20240422	111800	862121600	130000	130000	130000	129900	96
585	20240422	111700	849641900	130000	129900	130000	129900	13
586	20240422	111600	847952700	130000	130000	130000	129900	14
587	20240422	111500	846133300	129900	129900	129900	129200	27
588	20240422	111400	842627600	129900	129800	129900	129600	7
589	20240422	111300	841719300	129300	129700	129800	129300	21
590	20240422	111200	838997200	129700	129500	129700	129200	10
591	20240422	111100	837701700	129300	129700	129700	129300	7
592	20240422	111000	836795100	129500	129800	129800	129400	12
593	20240422	110900	835241800	129500	129900	129900	129500	20
594	20240422	110800	832647000	129900	129700	129900	129600	12
595	20240422	110700	831090100	129500	129700	129800	129500	19
596	20240422	110600	828626800	129700	129600	129700	129500	8
597	20240422	110500	827589900	129700	129500	129700	129500	4
598	20240422	110400	827071500	129500	129400	129500	129400	22
599	20240422	110300	824223600	129400	129800	129900	129400	37
600	20240422	110200	819426200	129900	129800	129900	129800	15
601	20240422	110100	817478700	129600	129800	129900	129600	6
602	20240422	110000	816700300	129600	129800	130000	129500	72
603	20240422	105900	807351500	129500	129800	129900	129500	9
604	20240422	105800	806183300	129800	129400	129900	129400	22
605	20240422	105700	803331500	129400	129900	129900	129300	97
606	20240422	105600	790734000	129900	129800	129900	129300	31
607	20240422	105500	786713000	129800	129800	129800	129700	24
608	20240422	105400	783597900	129700	129400	129700	129400	12
609	20240422	105300	782044200	129900	129500	129900	129400	37
610	20240422	105200	777245200	129500	129200	129500	129200	41
611	20240422	105100	771940300	129200	128500	129200	128200	96
612	20240422	105000	759564700	128300	128200	128300	128000	15
613	20240422	104900	757641500	128000	128000	128100	128000	8
614	20240422	104800	756617400	128100	128000	128100	128000	18
615	20240422	104700	754312900	128000	127900	128000	127900	8
616	20240422	104600	753289500	128100	127600	128100	127600	9
617	20240422	104500	752138400	127300	127700	127700	127200	16
618	20240422	104400	750102000	127500	127600	127600	127400	12
619	20240422	104300	748572700	127600	127400	127600	127400	8
620	20240422	104200	747552900	127400	127400	127400	127400	3
621	20240422	104100	747170700	127400	127500	127500	127400	39
622	20240422	104000	742199800	127500	127500	127500	127500	1
623	20240422	103900	742072300	127500	127500	127500	127500	9
624	20240422	103800	740924800	127500	128000	128000	127500	416
625	20240422	103700	687677300	128000	126700	128200	126700	146
626	20240422	103600	669057800	126700	126700	126700	126700	5
627	20240422	103500	668424300	126800	127000	127000	126700	10
628	20240422	103400	667155100	127000	126700	127000	126600	20
629	20240422	103300	664619700	126700	126900	126900	126700	4
630	20240422	103200	664112500	126900	127200	127200	126900	159
631	20240422	103100	643906800	127200	127200	127200	127200	61
632	20240422	103000	636147600	127200	127200	127200	127200	7
633	20240422	102900	635257200	127300	127300	127300	127300	35
634	20240422	102800	630801700	127300	127300	127300	127300	8
635	20240422	102700	629783300	127300	127300	127300	127300	2
636	20240422	102600	629528700	127300	127300	127300	127300	14
637	20240422	102500	627746500	127300	127300	127300	127300	0
638	20240422	102400	627746500	127300	127300	127500	127300	45
639	20240422	102300	622017100	127400	127300	127400	127200	4
640	20240422	102200	621507800	127300	127300	127300	127300	14
641	20240422	102100	619725600	127500	127200	127500	127200	7
642	20240422	102000	618834800	127600	127200	127600	127200	2
643	20240422	101900	618580000	127700	127700	127700	127200	78
644	20240422	101800	608625800	127700	127700	127700	127700	1
645	20240422	101700	608498100	127700	127700	127700	127600	13
646	20240422	101600	606838100	127700	127700	127800	127700	9
647	20240422	101500	605688700	127700	127800	127800	127700	25
648	20240422	101400	602495000	127800	127700	127800	127700	3
649	20240422	101300	602111800	127700	127800	127800	127700	12
650	20240422	101200	600578300	127800	127700	127800	127700	3
651	20240422	101100	600195100	127700	128000	128000	127700	6
652	20240422	101000	599428600	127700	128100	128100	127600	129
653	20240422	100900	582914500	128100	128000	128100	128000	7
654	20240422	100800	582018400	128000	128000	128100	128000	12
655	20240422	100700	580481400	128000	128000	128000	128000	14
656	20240422	100600	578689400	128100	128000	128100	128000	2
657	20240422	100500	578433300	128100	128200	128200	128100	67
658	20240422	100400	569848800	128100	128200	128200	128100	14
659	20240422	100300	568054200	128200	128200	128200	128200	7
660	20240422	100200	567156800	128200	128200	128200	128200	5
661	20240422	100100	566515800	129000	128900	129000	128200	12
662	20240422	100000	564969100	129000	128200	129000	128200	18
663	20240422	095900	562653000	128100	128100	128100	128100	11
664	20240422	095800	561243900	128000	128500	128500	128000	74
665	20240422	095700	551756100	128500	128500	128500	128500	1
666	20240422	095600	551627600	128700	128700	128700	128700	5
667	20240422	095500	550984100	128700	128700	128700	128700	1
668	20240422	095400	550855400	128500	128700	128700	128500	33
669	20240422	095300	546609600	128700	128700	128700	128700	0
670	20240422	095200	546609600	128700	128700	128700	128700	7
671	20240422	095100	545708700	128500	128500	128500	128500	1
672	20240422	095000	545580200	128500	129000	129000	128500	8
673	20240422	094900	544550700	129000	128700	129000	128500	27
674	20240422	094800	541076200	128600	128600	128600	128600	1
675	20240422	094700	540947600	128600	128700	128700	128600	51
676	20240422	094600	534384600	128700	128700	128700	128700	23
677	20240422	094500	531424500	128700	128800	128800	128700	15
678	20240422	094400	529493700	128800	128700	128800	128700	10
679	20240422	094300	528206600	128800	128800	128800	128800	33
680	20240422	094200	523956200	129000	129000	129000	129000	6
681	20240422	094100	523182200	129100	129300	129300	129000	30
682	20240422	094000	519310200	129300	129100	129300	129100	5
683	20240422	093900	518664500	129100	129200	129200	129100	27
684	20240422	093800	515176500	129300	129300	129300	129300	22
685	20240422	093700	512331900	129300	129200	129600	129200	16
686	20240422	093600	510260600	129500	129400	129500	129200	41
687	20240422	093500	504957400	129500	130000	130000	129500	28
688	20240422	093400	501330400	130000	129600	130000	129600	38
689	20240422	093300	496399900	129700	129700	129700	129700	4
690	20240422	093200	495881100	129600	129500	130000	129500	23
691	20240422	093100	492897200	129900	129900	129900	129900	4
692	20240422	093000	492377600	129200	129200	129200	129200	5
693	20240422	092900	491731600	129200	129200	129200	129200	1
694	20240422	092800	491602400	129200	129200	130000	129200	16
695	20240422	092700	489531700	129600	130400	130400	129500	50
696	20240422	092600	483050400	130400	129800	130400	129700	101
697	20240422	092500	469946200	129800	129900	129900	129800	13
698	20240422	092400	468258500	129800	130100	130600	129800	106
699	20240422	092300	454469400	130100	130100	130200	130100	24
700	20240422	092200	451346900	130100	130100	130100	130100	31
701	20240422	092100	447313800	130800	130900	130900	130800	40
702	20240422	092000	442081700	130900	130900	131000	130800	304
703	20240422	091900	402310000	130800	130800	130900	130100	35
704	20240422	091800	397729800	129900	130900	131000	129900	181
705	20240422	091700	374074500	131000	130600	131000	130600	727
706	20240422	091600	278979700	130600	130500	130700	130500	96
707	20240422	091500	266434500	130700	130600	130800	130400	264
708	20240422	091400	231926800	130600	130300	130600	130300	102
709	20240422	091300	218612700	130500	130400	130500	130400	62
710	20240422	091200	210521900	130600	130700	130700	130600	44
711	20240422	091100	204774900	130700	130300	130700	130200	97
712	20240422	091000	192114500	128800	130400	130700	128500	223
713	20240422	090900	163126300	130400	130400	130400	130100	87
714	20240422	090800	151792600	130400	130400	130500	130400	108
715	20240422	090700	137702300	130500	130400	130500	130000	47
716	20240422	090600	131573000	130500	130500	130500	130000	105
717	20240422	090500	117897500	130500	130000	130500	130000	48
718	20240422	090400	111650400	130500	129600	130500	129400	245
719	20240422	090300	79839100	130400	130300	130500	129400	42
720	20240422	090200	74362600	130700	130100	130700	129200	114
721	20240422	090100	59509100	130100	129600	130900	129400	84
722	20240422	090000	48570400	129900	128800	131000	128500	376