KissMeData/068760/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194600	9146957200	91600	91600	91600	91600	8066
3	20240422	194500	9146957200	91600	91600	91600	91600	0
4	20240422	194400	9146957200	91600	91600	91600	91600	0
5	20240422	194300	9146957200	91600	91600	91600	91600	0
6	20240422	194200	9146957200	91600	91600	91600	91600	0
7	20240422	194100	9146957200	91600	91600	91600	91600	0
8	20240422	194000	9146957200	91600	91600	91600	91600	0
9	20240422	193900	9146957200	91600	91600	91600	91600	0
10	20240422	193800	9146957200	91600	91600	91600	91600	0
11	20240422	193700	9146957200	91600	91600	91600	91600	0
12	20240422	193600	9146957200	91600	91600	91600	91600	0
13	20240422	193500	9146957200	91600	91600	91600	91600	0
14	20240422	193400	9146957200	91600	91600	91600	91600	0
15	20240422	193300	9146957200	91600	91600	91600	91600	0
16	20240422	193200	9146957200	91600	91600	91600	91600	0
17	20240422	193100	9146957200	91600	91600	91600	91600	0
18	20240422	193000	9146957200	91600	91600	91600	91600	0
19	20240422	192900	9146957200	91600	91600	91600	91600	0
20	20240422	192800	9146957200	91600	91600	91600	91600	0
21	20240422	192700	9146957200	91600	91600	91600	91600	0
22	20240422	192600	9146957200	91600	91600	91600	91600	0
23	20240422	192500	9146957200	91600	91600	91600	91600	0
24	20240422	192400	9146957200	91600	91600	91600	91600	0
25	20240422	192300	9146957200	91600	91600	91600	91600	0
26	20240422	192200	9146957200	91600	91600	91600	91600	0
27	20240422	192100	9146957200	91600	91600	91600	91600	0
28	20240422	192000	9146957200	91600	91600	91600	91600	0
29	20240422	191900	9146957200	91600	91600	91600	91600	0
30	20240422	191800	9146957200	91600	91600	91600	91600	0
31	20240422	191700	9146957200	91600	91600	91600	91600	0
32	20240422	191600	9146957200	91600	91600	91600	91600	8066
33	20240422	191500	9146957200	91600	91600	91600	91600	0
34	20240422	191400	9146957200	91600	91600	91600	91600	0
35	20240422	191300	9146957200	91600	91600	91600	91600	0
36	20240422	191200	9146957200	91600	91600	91600	91600	0
37	20240422	191100	9146957200	91600	91600	91600	91600	0
38	20240422	191000	9146957200	91600	91600	91600	91600	0
39	20240422	190900	9146957200	91600	91600	91600	91600	0
40	20240422	190800	9146957200	91600	91600	91600	91600	0
41	20240422	190700	9146957200	91600	91600	91600	91600	0
42	20240422	190600	9146957200	91600	91600	91600	91600	0
43	20240422	190500	9146957200	91600	91600	91600	91600	0
44	20240422	190400	9146957200	91600	91600	91600	91600	0
45	20240422	190300	9146957200	91600	91600	91600	91600	0
46	20240422	190200	9146957200	91600	91600	91600	91600	0
47	20240422	190100	9146957200	91600	91600	91600	91600	0
48	20240422	190000	9146957200	91600	91600	91600	91600	0
49	20240422	185900	9146957200	91600	91600	91600	91600	0
50	20240422	185800	9146957200	91600	91600	91600	91600	0
51	20240422	185700	9146957200	91600	91600	91600	91600	0
52	20240422	185600	9146957200	91600	91600	91600	91600	0
53	20240422	185500	9146957200	91600	91600	91600	91600	0
54	20240422	185400	9146957200	91600	91600	91600	91600	0
55	20240422	185300	9146957200	91600	91600	91600	91600	0
56	20240422	185200	9146957200	91600	91600	91600	91600	0
57	20240422	185100	9146957200	91600	91600	91600	91600	0
58	20240422	185000	9146957200	91600	91600	91600	91600	0
59	20240422	184900	9146957200	91600	91600	91600	91600	0
60	20240422	184800	9146957200	91600	91600	91600	91600	0
61	20240422	184700	9146957200	91600	91600	91600	91600	0
62	20240422	184600	9146957200	91600	91600	91600	91600	8066
63	20240422	184500	9146957200	91600	91600	91600	91600	0
64	20240422	184400	9146957200	91600	91600	91600	91600	0
65	20240422	184300	9146957200	91600	91600	91600	91600	0
66	20240422	184200	9146957200	91600	91600	91600	91600	0
67	20240422	184100	9146957200	91600	91600	91600	91600	0
68	20240422	184000	9146957200	91600	91600	91600	91600	0
69	20240422	183900	9146957200	91600	91600	91600	91600	0
70	20240422	183800	9146957200	91600	91600	91600	91600	0
71	20240422	183700	9146957200	91600	91600	91600	91600	0
72	20240422	183600	9146957200	91600	91600	91600	91600	0
73	20240422	183500	9146957200	91600	91600	91600	91600	0
74	20240422	183400	9146957200	91600	91600	91600	91600	0
75	20240422	183300	9146957200	91600	91600	91600	91600	0
76	20240422	183200	9146957200	91600	91600	91600	91600	0
77	20240422	183100	9146957200	91600	91600	91600	91600	0
78	20240422	183000	9146957200	91600	91600	91600	91600	0
79	20240422	182900	9146957200	91600	91600	91600	91600	0
80	20240422	182800	9146957200	91600	91600	91600	91600	0
81	20240422	182700	9146957200	91600	91600	91600	91600	0
82	20240422	182600	9146957200	91600	91600	91600	91600	0
83	20240422	182500	9146957200	91600	91600	91600	91600	0
84	20240422	182400	9146957200	91600	91600	91600	91600	0
85	20240422	182300	9146957200	91600	91600	91600	91600	0
86	20240422	182200	9146957200	91600	91600	91600	91600	0
87	20240422	182100	9146957200	91600	91600	91600	91600	0
88	20240422	182000	9146957200	91600	91600	91600	91600	0
89	20240422	181900	9146957200	91600	91600	91600	91600	0
90	20240422	181800	9146957200	91600	91600	91600	91600	0
91	20240422	181700	9146957200	91600	91600	91600	91600	0
92	20240422	181600	9146957200	91600	91600	91600	91600	8066
93	20240422	181500	9146957200	91600	91600	91600	91600	0
94	20240422	181400	9146957200	91600	91600	91600	91600	0
95	20240422	181300	9146957200	91600	91600	91600	91600	0
96	20240422	181200	9146957200	91600	91600	91600	91600	0
97	20240422	181100	9146957200	91600	91600	91600	91600	0
98	20240422	181000	9146957200	91600	91600	91600	91600	0
99	20240422	180900	9146957200	91600	91600	91600	91600	0
100	20240422	180800	9146957200	91600	91600	91600	91600	0
101	20240422	180700	9146957200	91600	91600	91600	91600	0
102	20240422	180600	9146957200	91600	91600	91600	91600	0
103	20240422	180500	9146957200	91600	91600	91600	91600	0
104	20240422	180400	9146957200	91600	91600	91600	91600	0
105	20240422	180300	9146957200	91600	91600	91600	91600	0
106	20240422	180200	9146957200	91600	91600	91600	91600	0
107	20240422	180100	9146957200	91600	91600	91600	91600	0
108	20240422	180000	9146957200	91600	91600	91600	91600	0
109	20240422	175900	9146957200	91600	91600	91600	91600	0
110	20240422	175800	9146957200	91600	91600	91600	91600	0
111	20240422	175700	9146957200	91600	91600	91600	91600	0
112	20240422	175600	9146957200	91600	91600	91600	91600	0
113	20240422	175500	9146957200	91600	91600	91600	91600	0
114	20240422	175400	9146957200	91600	91600	91600	91600	0
115	20240422	175300	9146957200	91600	91600	91600	91600	0
116	20240422	175200	9146957200	91600	91600	91600	91600	0
117	20240422	175100	9146957200	91600	91600	91600	91600	0
118	20240422	175000	9146957200	91600	91600	91600	91600	0
119	20240422	174900	9146957200	91600	91600	91600	91600	0
120	20240422	174800	9146957200	91600	91600	91600	91600	0
121	20240422	174700	9146957200	91600	91600	91600	91600	0
122	20240422	174600	9146957200	91600	91600	91600	91600	8066
123	20240422	174500	9146957200	91600	91600	91600	91600	0
124	20240422	174400	9146957200	91600	91600	91600	91600	0
125	20240422	174300	9146957200	91600	91600	91600	91600	0
126	20240422	174200	9146957200	91600	91600	91600	91600	0
127	20240422	174100	9146957200	91600	91600	91600	91600	0
128	20240422	174000	9146957200	91600	91600	91600	91600	0
129	20240422	173900	9146957200	91600	91600	91600	91600	0
130	20240422	173800	9146957200	91600	91600	91600	91600	0
131	20240422	173700	9146957200	91600	91600	91600	91600	0
132	20240422	173600	9146957200	91600	91600	91600	91600	0
133	20240422	173500	9146957200	91600	91600	91600	91600	0
134	20240422	173400	9146957200	91600	91600	91600	91600	0
135	20240422	173300	9146957200	91600	91600	91600	91600	0
136	20240422	173200	9146957200	91600	91600	91600	91600	0
137	20240422	173100	9146957200	91600	91600	91600	91600	0
138	20240422	173000	9146957200	91600	91600	91600	91600	0
139	20240422	172900	9146957200	91600	91600	91600	91600	0
140	20240422	172800	9146957200	91600	91600	91600	91600	0
141	20240422	172700	9146957200	91600	91600	91600	91600	0
142	20240422	172600	9146957200	91600	91600	91600	91600	0
143	20240422	172500	9146957200	91600	91600	91600	91600	0
144	20240422	172400	9146957200	91600	91600	91600	91600	0
145	20240422	172300	9146957200	91600	91600	91600	91600	0
146	20240422	172200	9146957200	91600	91600	91600	91600	0
147	20240422	172100	9146957200	91600	91600	91600	91600	0
148	20240422	172000	9146957200	91600	91600	91600	91600	0
149	20240422	171900	9146957200	91600	91600	91600	91600	0
150	20240422	171800	9146957200	91600	91600	91600	91600	0
151	20240422	171700	9146957200	91600	91600	91600	91600	0
152	20240422	171600	9146957200	91600	91600	91600	91600	8066
153	20240422	171500	9146957200	91600	91600	91600	91600	0
154	20240422	171400	9146957200	91600	91600	91600	91600	0
155	20240422	171300	9146957200	91600	91600	91600	91600	0
156	20240422	171200	9146957200	91600	91600	91600	91600	0
157	20240422	171100	9146957200	91600	91600	91600	91600	0
158	20240422	171000	9146957200	91600	91600	91600	91600	0
159	20240422	170900	9146957200	91600	91600	91600	91600	0
160	20240422	170800	9146957200	91600	91600	91600	91600	0
161	20240422	170700	9146957200	91600	91600	91600	91600	0
162	20240422	170600	9146957200	91600	91600	91600	91600	0
163	20240422	170500	9146957200	91600	91600	91600	91600	0
164	20240422	170400	9146957200	91600	91600	91600	91600	0
165	20240422	170300	9146957200	91600	91600	91600	91600	0
166	20240422	170200	9146957200	91600	91600	91600	91600	0
167	20240422	170100	9146957200	91600	91600	91600	91600	0
168	20240422	170000	9146957200	91600	91600	91600	91600	0
169	20240422	165900	9146957200	91600	91600	91600	91600	0
170	20240422	165800	9146957200	91600	91600	91600	91600	0
171	20240422	165700	9146957200	91600	91600	91600	91600	0
172	20240422	165600	9146957200	91600	91600	91600	91600	0
173	20240422	165500	9146957200	91600	91600	91600	91600	0
174	20240422	165400	9146957200	91600	91600	91600	91600	0
175	20240422	165300	9146957200	91600	91600	91600	91600	0
176	20240422	165200	9146957200	91600	91600	91600	91600	0
177	20240422	165100	9146957200	91600	91600	91600	91600	0
178	20240422	165000	9146957200	91600	91600	91600	91600	0
179	20240422	164900	9146957200	91600	91600	91600	91600	0
180	20240422	164800	9146957200	91600	91600	91600	91600	0
181	20240422	164700	9146957200	91600	91600	91600	91600	0
182	20240422	164600	9146957200	91600	91600	91600	91600	8066
183	20240422	164500	9146957200	91600	91600	91600	91600	0
184	20240422	164400	9146957200	91600	91600	91600	91600	0
185	20240422	164300	9146957200	91600	91600	91600	91600	0
186	20240422	164200	9146957200	91600	91600	91600	91600	0
187	20240422	164100	9146957200	91600	91600	91600	91600	0
188	20240422	164000	9146957200	91600	91600	91600	91600	0
189	20240422	163900	9146957200	91600	91600	91600	91600	0
190	20240422	163800	9146957200	91600	91600	91600	91600	0
191	20240422	163700	9146957200	91600	91600	91600	91600	0
192	20240422	163600	9146957200	91600	91600	91600	91600	0
193	20240422	163500	9146957200	91600	91600	91600	91600	0
194	20240422	163400	9146957200	91600	91600	91600	91600	0
195	20240422	163300	9146957200	91600	91600	91600	91600	0
196	20240422	163200	9146957200	91600	91600	91600	91600	0
197	20240422	163100	9146957200	91600	91600	91600	91600	0
198	20240422	163000	9146957200	91600	91600	91600	91600	0
199	20240422	162900	9146957200	91600	91600	91600	91600	0
200	20240422	162800	9146957200	91600	91600	91600	91600	0
201	20240422	162700	9146957200	91600	91600	91600	91600	0
202	20240422	162600	9146957200	91600	91600	91600	91600	0
203	20240422	162500	9146957200	91600	91600	91600	91600	0
204	20240422	162400	9146957200	91600	91600	91600	91600	0
205	20240422	162300	9146957200	91600	91600	91600	91600	0
206	20240422	162200	9146957200	91600	91600	91600	91600	0
207	20240422	162100	9146957200	91600	91600	91600	91600	0
208	20240422	162000	9146957200	91600	91600	91600	91600	0
209	20240422	161900	9146957200	91600	91600	91600	91600	0
210	20240422	161800	9146957200	91600	91600	91600	91600	0
211	20240422	161700	9146957200	91600	91600	91600	91600	0
212	20240422	161600	9146957200	91600	91600	91600	91600	8066
213	20240422	161500	9146957200	91600	91600	91600	91600	0
214	20240422	161400	9146957200	91600	91600	91600	91600	0
215	20240422	161300	9146957200	91600	91600	91600	91600	0
216	20240422	161200	9146957200	91600	91600	91600	91600	0
217	20240422	161100	9146957200	91600	91600	91600	91600	0
218	20240422	161000	9146957200	91600	91600	91600	91600	0
219	20240422	160900	9146957200	91600	91600	91600	91600	0
220	20240422	160800	9146957200	91600	91600	91600	91600	0
221	20240422	160700	9146957200	91600	91600	91600	91600	0
222	20240422	160600	9146957200	91600	91600	91600	91600	0
223	20240422	160500	9146957200	91600	91600	91600	91600	0
224	20240422	160400	9146957200	91600	91600	91600	91600	0
225	20240422	160300	9146957200	91600	91600	91600	91600	0
226	20240422	160200	9146957200	91600	91600	91600	91600	0
227	20240422	160100	9146957200	91600	91600	91600	91600	0
228	20240422	160000	9146957200	91600	91600	91600	91600	0
229	20240422	155900	9146957200	91600	91600	91600	91600	0
230	20240422	155800	9146957200	91600	91600	91600	91600	0
231	20240422	155700	9146957200	91600	91600	91600	91600	0
232	20240422	155600	9146957200	91600	91600	91600	91600	0
233	20240422	155500	9146957200	91600	91600	91600	91600	0
234	20240422	155400	9146957200	91600	91600	91600	91600	0
235	20240422	155300	9146957200	91600	91600	91600	91600	0
236	20240422	155200	9146957200	91600	91600	91600	91600	0
237	20240422	155100	9146957200	91600	91600	91600	91600	0
238	20240422	155000	9146957200	91600	91600	91600	91600	0
239	20240422	154900	9146957200	91600	91600	91600	91600	0
240	20240422	154800	9146957200	91600	91600	91600	91600	0
241	20240422	154700	9146957200	91600	91600	91600	91600	0
242	20240422	154600	9146957200	91600	91600	91600	91600	8066
243	20240422	154500	9146957200	91600	91600	91600	91600	0
244	20240422	154400	9146957200	91600	91600	91600	91600	0
245	20240422	154300	9146957200	91600	91600	91600	91600	0
246	20240422	154200	9146957200	91600	91600	91600	91600	0
247	20240422	154100	9146957200	91600	91600	91600	91600	0
248	20240422	154000	9146957200	91600	91600	91600	91600	0
249	20240422	153900	9146957200	91600	91600	91600	91600	0
250	20240422	153800	9146957200	91600	91600	91600	91600	0
251	20240422	153700	9146957200	91600	91600	91600	91600	0
252	20240422	153600	9146957200	91600	91600	91600	91600	0
253	20240422	153500	9146957200	91600	91600	91600	91600	0
254	20240422	153400	9146957200	91600	91600	91600	91600	0
255	20240422	153300	9146957200	91600	91600	91600	91600	0
256	20240422	153200	9146957200	91600	91600	91600	91600	0
257	20240422	153100	9146957200	91600	91600	91600	91600	0
258	20240422	153000	9146957200	91600	91600	91600	91600	8066
259	20240422	152900	8408111600	91500	91500	91500	91500	0
260	20240422	152800	8408111600	91500	91500	91500	91500	0
261	20240422	152700	8408111600	91500	91500	91500	91500	0
262	20240422	152600	8408111600	91500	91500	91500	91500	0
263	20240422	152500	8408111600	91500	91500	91500	91500	0
264	20240422	152400	8408111600	91500	91500	91500	91500	0
265	20240422	152300	8408111600	91500	91500	91500	91500	0
266	20240422	152200	8408111600	91500	91500	91500	91500	0
267	20240422	152100	8408111600	91500	91500	91500	91500	0
268	20240422	152000	8408111600	91500	91500	91500	91500	0
269	20240422	151900	8408111600	91500	91400	91500	91300	481
270	20240422	151800	8364183600	91500	91400	91500	91300	479
271	20240422	151700	8320409900	91400	91400	91500	91400	314
272	20240422	151600	8291710200	91400	91400	91400	91400	500
273	20240422	151500	8246010200	91400	91500	91500	91400	101
274	20240422	151400	8236777900	91400	91400	91500	91400	217
275	20240422	151300	8216940700	91400	91500	91500	91400	147
276	20240422	151200	8203495000	91400	91500	91500	91400	132
277	20240422	151100	8191423900	91400	91400	91500	91400	192
278	20240422	151000	8173864700	91400	91400	91500	91300	111
279	20240422	150900	8163713700	91300	91300	91500	91300	264
280	20240422	150800	8139591000	91300	91300	91300	91300	557
281	20240422	150700	8088736900	91300	91300	91400	91300	233
282	20240422	150600	8067463000	91300	91400	91400	91300	377
283	20240422	150500	8033010200	91400	91400	91400	91400	196
284	20240422	150400	8015095800	91400	91500	91500	91400	243
285	20240422	150300	7992864800	91500	91500	91600	91500	255
286	20240422	150200	7969527900	91500	91500	91500	91500	97
287	20240422	150100	7960652400	91500	91400	91500	91300	571
288	20240422	150000	7908461600	91300	91200	91300	91200	452
289	20240422	145900	7867195700	91200	91200	91200	91200	49
290	20240422	145800	7862726900	91200	91300	91300	91200	549
291	20240422	145700	7812656900	91300	91300	91300	91300	2
292	20240422	145600	7812474300	91200	91300	91300	91200	213
293	20240422	145500	7793041800	91300	91300	91400	91300	484
294	20240422	145400	7748846100	91300	91400	91400	91300	61
295	20240422	145300	7743271000	91400	91400	91400	91400	8
296	20240422	145200	7742539800	91400	91400	91400	91400	75
297	20240422	145100	7735684800	91500	91400	91500	91400	161
298	20240422	145000	7720969200	91400	91400	91400	91400	44
299	20240422	144900	7716947600	91500	91400	91500	91400	205
300	20240422	144800	7698210500	91500	91400	91500	91300	543
301	20240422	144700	7648581400	91400	91200	91400	91200	587
302	20240422	144600	7594981700	91300	91300	91400	91300	279
303	20240422	144500	7569508900	91300	91300	91300	91300	130
304	20240422	144400	7557639900	91300	91500	91500	91300	247
305	20240422	144300	7535042800	91500	91600	91600	91500	236
306	20240422	144200	7513443500	91500	91500	91500	91500	183
307	20240422	144100	7496699000	91500	91600	91600	91500	70
308	20240422	144000	7490293800	91600	91600	91600	91600	195
309	20240422	143900	7472431800	91600	91600	91600	91500	74
310	20240422	143800	7465654100	91600	91600	91600	91500	29
311	20240422	143700	7462998900	91600	91600	91600	91600	506
312	20240422	143600	7416649300	91500	91500	91500	91500	215
313	20240422	143500	7396976800	91500	91400	91500	91400	155
314	20240422	143400	7382799300	91400	91300	91500	91300	607
315	20240422	143300	7327275500	91300	91300	91400	91300	21
316	20240422	143200	7325358000	91300	91200	91300	91200	80
317	20240422	143100	7318054600	91200	91400	91400	91200	190
318	20240422	143000	7300718000	91400	91300	91400	91300	157
319	20240422	142900	7286376700	91300	91300	91300	91300	178
320	20240422	142800	7270125300	91200	91200	91300	91200	661
321	20240422	142700	7209776200	91300	91200	91300	91200	17
322	20240422	142600	7208225600	91200	91200	91200	91200	167
323	20240422	142500	7192995200	91300	91200	91300	91200	151
324	20240422	142400	7179218700	91200	91200	91200	91200	34
325	20240422	142300	7176117900	91200	91200	91200	91200	102
326	20240422	142200	7166815500	91200	91200	91200	91200	105
327	20240422	142100	7157239500	91200	91200	91200	91200	6
328	20240422	142000	7156692300	91200	91200	91200	91200	132
329	20240422	141900	7144653900	91200	91100	91200	91100	67
330	20240422	141800	7138544700	91200	91200	91200	91100	11
331	20240422	141700	7137541800	91100	91200	91200	91100	423
332	20240422	141600	7099001900	91200	91200	91200	91200	7
333	20240422	141500	7098363500	91200	91200	91200	91100	29
334	20240422	141400	7095719500	91200	91200	91200	91100	56
335	20240422	141300	7090614700	91300	91300	91300	91100	1425
336	20240422	141200	6960570900	91300	91300	91300	91300	185
337	20240422	141100	6943680400	91300	91300	91300	91300	2
338	20240422	141000	6943497800	91300	91300	91400	91300	134
339	20240422	140900	6931257900	91300	91400	91400	91300	13
340	20240422	140800	6930070900	91400	91400	91400	91300	53
341	20240422	140700	6925226900	91300	91400	91500	91300	162
342	20240422	140600	6910429700	91400	91400	91400	91400	133
343	20240422	140500	6898273500	91400	91300	91400	91300	214
344	20240422	140400	6878718000	91400	91500	91500	91400	53
345	20240422	140300	6873871700	91500	91500	91500	91500	0
346	20240422	140200	6873871700	91500	91300	91500	91300	91
347	20240422	140100	6865556900	91400	91400	91400	91300	47
348	20240422	140000	6861261200	91400	91400	91400	91400	64
349	20240422	135900	6855411600	91400	91400	91400	91400	74
350	20240422	135800	6848648000	91400	91400	91400	91400	3
351	20240422	135700	6848373800	91500	91400	91500	91400	27
352	20240422	135600	6845905900	91500	91500	91500	91500	165
353	20240422	135500	6830808400	91500	91500	91500	91500	3
354	20240422	135400	6830533900	91500	91500	91500	91500	16
355	20240422	135300	6829069900	91500	91500	91600	91500	67
356	20240422	135200	6822939200	91600	91600	91600	91600	1
357	20240422	135100	6822847600	91600	91700	91700	91600	308
358	20240422	135000	6794617500	91700	91700	91700	91600	230
359	20240422	134900	6773546400	91700	91600	91700	91600	41
360	20240422	134800	6769789300	91600	91600	91700	91500	691
361	20240422	134700	6706502200	91600	91600	91600	91500	8
362	20240422	134600	6705769600	91500	91500	91500	91500	1
363	20240422	134500	6705678100	91500	91500	91500	91500	29
364	20240422	134400	6703024600	91500	91600	91600	91500	23
365	20240422	134300	6700918500	91600	91500	91600	91500	25
366	20240422	134200	6698630900	91500	91500	91500	91500	47
367	20240422	134100	6694330400	91500	91500	91600	91500	548
368	20240422	134000	6644186300	91500	91300	91500	91300	488
369	20240422	133900	6599579800	91300	91300	91300	91200	322
370	20240422	133800	6570181400	91300	91200	91300	91200	56
371	20240422	133700	6565068700	91200	91200	91200	91200	87
372	20240422	133600	6557134300	91300	91200	91300	91200	66
373	20240422	133500	6551114000	91300	91200	91300	91200	22
374	20240422	133400	6549107400	91200	91100	91200	91100	96
375	20240422	133300	6540352400	91100	91100	91100	91100	8
376	20240422	133200	6539623600	91100	91200	91200	91100	61
377	20240422	133100	6534063800	91300	91200	91300	91200	100
378	20240422	133000	6524942600	91300	91300	91300	91300	461
379	20240422	132900	6482853300	91300	91300	91400	91300	16
380	20240422	132800	6481392400	91300	91400	91400	91300	71
381	20240422	132700	6474903200	91300	91400	91400	91300	10
382	20240422	132600	6473989400	91400	91400	91400	91400	626
383	20240422	132500	6416773000	91400	91400	91400	91400	90
384	20240422	132400	6408547000	91400	91500	91500	91400	14
385	20240422	132300	6407266200	91500	91400	91500	91400	52
386	20240422	132200	6402512400	91400	91400	91400	91400	47
387	20240422	132100	6398216600	91400	91500	91500	91400	464
388	20240422	132000	6355806400	91500	91400	91500	91400	275
389	20240422	131900	6330644600	91400	91500	91500	91400	19
390	20240422	131800	6328907700	91400	91400	91400	91400	7
391	20240422	131700	6328267900	91400	91400	91500	91400	290
392	20240422	131600	6301753400	91400	91500	91500	91400	46
393	20240422	131500	6297544600	91400	91500	91500	91400	18
394	20240422	131400	6295897900	91400	91400	91400	91400	62
395	20240422	131300	6290231100	91400	91400	91400	91400	2
396	20240422	131200	6290048300	91500	91500	91500	91500	13
397	20240422	131100	6288858800	91500	91400	91500	91400	130
398	20240422	131000	6276963900	91400	91500	91500	91400	11
399	20240422	130900	6275957600	91500	91500	91600	91500	304
400	20240422	130800	6248137600	91500	91500	91600	91500	132
401	20240422	130700	6236059000	91600	91600	91600	91500	7
402	20240422	130600	6235417900	91500	91600	91600	91500	41
403	20240422	130500	6231662400	91500	91600	91600	91500	292
404	20240422	130400	6204918300	91600	91500	91600	91500	32
405	20240422	130300	6201989700	91600	91600	91600	91600	13
406	20240422	130200	6200798900	91600	91500	91600	91500	192
407	20240422	130100	6183230200	91500	91400	91500	91400	51
408	20240422	130000	6178567500	91300	91400	91400	91300	60
409	20240422	125900	6173084100	91300	91400	91400	91300	121
410	20240422	125800	6162036000	91300	91400	91400	91300	5
411	20240422	125700	6161579400	91300	91300	91400	91300	19
412	20240422	125600	6159844000	91400	91400	91400	91400	102
413	20240422	125500	6150521200	91500	91500	91500	91500	0
414	20240422	125400	6150521200	91500	91400	91500	91400	62
415	20240422	125300	6144849500	91300	91400	91400	91300	70
416	20240422	125200	6138457900	91400	91500	91500	91400	27
417	20240422	125100	6135989800	91500	91400	91500	91400	154
418	20240422	125000	6121899900	91400	91500	91500	91400	253
419	20240422	124900	6098765200	91500	91500	91500	91500	157
420	20240422	124800	6084399700	91500	91500	91500	91500	107
421	20240422	124700	6074609200	91500	91600	91600	91500	101
422	20240422	124600	6065359800	91600	91700	91700	91600	169
423	20240422	124500	6049863200	91700	91700	91700	91700	19
424	20240422	124400	6048120900	91700	91700	91700	91700	83
425	20240422	124300	6040509800	91700	91700	91700	91700	142
426	20240422	124200	6027488400	91700	91800	91800	91700	9
427	20240422	124100	6026662600	91700	91800	91800	91700	13
428	20240422	124000	6025469900	91700	91800	91800	91700	69
429	20240422	123900	6019136000	91800	91800	91800	91700	137
430	20240422	123800	6006565900	91800	91800	91800	91800	113
431	20240422	123700	5996192500	91700	91800	91800	91700	88
432	20240422	123600	5988118500	91900	91800	91900	91800	194
433	20240422	123500	5970304100	91800	91800	91800	91800	28
434	20240422	123400	5967733700	91800	91800	91900	91800	277
435	20240422	123300	5942282500	91800	91800	91900	91800	299
436	20240422	123200	5914834100	91900	91800	91900	91800	478
437	20240422	123100	5870919200	91800	91800	91800	91800	155
438	20240422	123000	5856690200	91800	91800	91800	91800	1
439	20240422	122900	5856598400	91800	91700	91800	91700	408
440	20240422	122800	5819145800	91700	91700	91700	91700	18
441	20240422	122700	5817495200	91800	91700	91800	91700	59
442	20240422	122600	5812081100	91700	91700	91700	91700	0
443	20240422	122500	5812081100	91700	91600	91700	91600	309
444	20240422	122400	5783756300	91600	91700	91700	91600	103
445	20240422	122300	5774312000	91700	91700	91700	91600	141
446	20240422	122200	5761385700	91700	91500	91700	91500	46
447	20240422	122100	5757172300	91500	91600	91600	91500	93
448	20240422	122000	5748662500	91600	91500	91600	91500	13
449	20240422	121900	5747472000	91500	91500	91600	91500	7
450	20240422	121800	5746831400	91500	91300	91500	91300	43
451	20240422	121700	5742897100	91500	91500	91500	91300	11
452	20240422	121600	5741890800	91300	91400	91500	91300	605
453	20240422	121500	5686601700	91500	91500	91500	91400	46
454	20240422	121400	5682392900	91500	91500	91600	91500	34
455	20240422	121300	5679279000	91500	91500	91500	91500	4
456	20240422	121200	5678913000	91500	91500	91500	91500	12
457	20240422	121100	5677815000	91400	91400	91400	91400	5
458	20240422	121000	5677358000	91400	91400	91400	91400	39
459	20240422	120900	5673793400	91400	91700	91700	91400	24
460	20240422	120800	5671598900	91400	91400	91400	91400	7
461	20240422	120700	5670959100	91400	91800	91800	91400	214
462	20240422	120600	5651317900	91800	91500	91800	91500	786
463	20240422	120500	5579209400	91500	91500	91500	91500	118
464	20240422	120400	5568412400	91500	91400	91500	91400	249
465	20240422	120300	5545646100	91400	91300	91400	91100	363
466	20240422	120200	5512509200	91100	91200	91300	91100	490
467	20240422	120100	5467785100	91200	91100	91200	91100	13
468	20240422	120000	5466599900	91100	91200	91200	91100	181
469	20240422	115900	5450092900	91200	91200	91200	91200	20
470	20240422	115800	5448268900	91300	91100	91300	91100	24
471	20240422	115700	5446079900	91100	91200	91200	91100	88
472	20240422	115600	5438054700	91200	91300	91300	91200	45
473	20240422	115500	5433947200	91300	91300	91300	91300	2
474	20240422	115400	5433764600	91500	91200	91500	91200	285
475	20240422	115300	5407731900	91200	91100	91200	91100	139
476	20240422	115200	5395063100	91100	91100	91100	91000	116
477	20240422	115100	5384495800	91100	91100	91100	91000	130
478	20240422	115000	5372653100	91100	91100	91100	91100	106
479	20240422	114900	5362996500	91100	91100	91100	91100	13
480	20240422	114800	5361812200	91100	91100	91100	91100	6
481	20240422	114700	5361265600	91200	91100	91200	91100	9
482	20240422	114600	5360445500	91100	91200	91200	91100	22
483	20240422	114500	5358439300	91100	91100	91100	91100	80
484	20240422	114400	5351151300	91000	91000	91100	91000	78
485	20240422	114300	5344048300	91100	91100	91100	91100	180
486	20240422	114200	5327650300	91100	90900	91100	90900	297
487	20240422	114100	5300621600	90900	90900	90900	90900	13
488	20240422	114000	5299439900	91000	91000	91000	91000	94
489	20240422	113900	5290885900	91000	90900	91000	90900	82
490	20240422	113800	5283428500	91000	90900	91000	90900	27
491	20240422	113700	5280972200	91000	90900	91000	90900	20
492	20240422	113600	5279152300	91000	91000	91000	91000	130
493	20240422	113500	5267322300	91000	91000	91000	91000	22
494	20240422	113400	5265320300	91000	91000	91000	91000	14
495	20240422	113300	5264046300	91100	91000	91100	91000	48
496	20240422	113200	5259674000	91000	91000	91000	90900	10
497	20240422	113100	5258764100	90900	91000	91100	90900	80
498	20240422	113000	5251480500	91000	91000	91000	91000	10
499	20240422	112900	5250570500	91000	91200	91200	91000	71
500	20240422	112800	5244104800	91100	91200	91200	91100	12
501	20240422	112700	5243010600	91100	91100	91200	91100	15
502	20240422	112600	5241643500	91200	91100	91200	91100	22
503	20240422	112500	5239639100	91200	91200	91300	91200	13
504	20240422	112400	5238452800	91300	91100	91300	91100	117
505	20240422	112300	5227793600	91100	91100	91100	91100	52
506	20240422	112200	5223056400	91100	91100	91100	91100	2
507	20240422	112100	5222874200	91100	91200	91200	91100	10
508	20240422	112000	5221963000	91200	91200	91200	91200	10
509	20240422	111900	5221051000	91200	91100	91200	91100	189
510	20240422	111800	5203816200	91100	91000	91100	90900	1482
511	20240422	111700	5069096200	90800	91000	91000	90800	171
512	20240422	111600	5053535400	90700	90700	90800	90700	30
513	20240422	111500	5050814300	90700	90900	90900	90600	378
514	20240422	111400	5016545500	90800	90800	90900	90700	28
515	20240422	111300	5014003800	90600	90900	90900	90600	2160
516	20240422	111200	4818037600	90900	91000	91000	90800	1131
517	20240422	111100	4715222600	91100	91100	91100	91000	166
518	20240422	111000	4700106400	91200	91000	91200	91000	17
519	20240422	110900	4698557600	91100	91200	91200	91100	484
520	20240422	110800	4654451000	91200	91300	91300	91200	51
521	20240422	110700	4649798500	91300	91400	91400	91200	59
522	20240422	110600	4644416600	91200	91200	91400	91200	250
523	20240422	110500	4621578200	91200	91300	91300	91200	207
524	20240422	110400	4602682100	91400	91300	91400	91300	226
525	20240422	110300	4582025800	91400	91500	91500	91400	886
526	20240422	110200	4501044900	91400	91400	91500	91400	230
527	20240422	110100	4480021700	91400	91500	91600	91400	116
528	20240422	110000	4469405800	91500	91500	91500	91500	29
529	20240422	105900	4466752300	91400	91500	91500	91400	163
530	20240422	105800	4451841500	91500	91500	91500	91400	385
531	20240422	105700	4416629900	91400	91500	91500	91400	126
532	20240422	105600	4405112500	91400	91500	91500	91400	15
533	20240422	105500	4403740800	91500	91400	91500	91400	261
534	20240422	105400	4379875700	91400	91400	91400	91400	47
535	20240422	105300	4375579900	91400	91500	91600	91400	431
536	20240422	105200	4336143400	91500	91600	91600	91500	247
537	20240422	105100	4313542400	91600	91700	91700	91500	117
538	20240422	105000	4302835200	91600	91700	91800	91600	214
539	20240422	104900	4283229900	91800	91500	91800	91500	218
540	20240422	104800	4263222000	91500	91500	91500	91500	9
541	20240422	104700	4262398500	91500	91500	91800	91500	134
542	20240422	104600	4250102700	91700	91500	91700	91400	423
543	20240422	104500	4211343700	91500	91400	91500	91400	96
544	20240422	104400	4202568800	91400	91500	91500	91400	50
545	20240422	104300	4197994300	91500	91500	91600	91500	78
546	20240422	104200	4190857200	91500	91500	91600	91500	419
547	20240422	104100	4152518300	91500	91600	91600	91500	42
548	20240422	104000	4148671300	91600	91500	91600	91500	134
549	20240422	103900	4136397900	91500	91500	91500	91400	294
550	20240422	103800	4109497100	91600	91600	91600	91500	225
551	20240422	103700	4088907800	91600	91600	91600	91500	561
552	20240422	103600	4037522400	91600	91700	91700	91600	100
553	20240422	103500	4028357600	91600	91600	91600	91600	23
554	20240422	103400	4026250800	91600	91700	91700	91600	186
555	20240422	103300	4009207000	91700	91700	91700	91600	102
556	20240422	103200	3999853900	91700	91800	91800	91600	251
557	20240422	103100	3976835000	91800	91900	91900	91700	57
558	20240422	103000	3971598000	91900	91600	92000	91500	725
559	20240422	102900	3905069700	91400	91500	91500	91400	74
560	20240422	102800	3898299900	91600	91300	91600	91300	269
561	20240422	102700	3873694700	91300	91100	91300	91100	247
562	20240422	102600	3851147300	91200	91100	91200	91100	16
563	20240422	102500	3849688800	91100	91300	91300	91100	136
564	20240422	102400	3837289300	91300	91400	91400	91300	49
565	20240422	102300	3832815400	91300	91300	91400	91300	117
566	20240422	102200	3822122700	91300	91200	91300	91200	126
567	20240422	102100	3810627200	91200	91300	91300	91200	99
568	20240422	102000	3801588800	91200	91200	91400	91100	663
569	20240422	101900	3741093600	91300	91200	91300	91200	22
570	20240422	101800	3739087100	91200	91200	91200	91200	79
571	20240422	101700	3731882300	91200	91200	91200	91200	6
572	20240422	101600	3731335100	91200	91100	91200	91100	38
573	20240422	101500	3727869600	91300	91200	91300	91200	12
574	20240422	101400	3726775100	91100	91100	91100	91000	116
575	20240422	101300	3716208400	91100	91100	91200	91000	138
576	20240422	101200	3703636100	91100	91100	91200	91000	68
577	20240422	101100	3697441400	91100	91100	91100	91100	12
578	20240422	101000	3696348200	91200	91200	91300	91200	17
579	20240422	100900	3694797600	91300	91400	91500	91300	784
580	20240422	100800	3623140100	91400	91300	91400	91200	261
581	20240422	100700	3599296500	91300	91000	91300	91000	135
582	20240422	100600	3586986400	91100	91000	91100	91000	15
583	20240422	100500	3585620600	91000	91100	91100	91000	208
584	20240422	100400	3566686700	91200	91100	91200	91100	187
585	20240422	100300	3549649500	91000	91000	91100	91000	25
586	20240422	100200	3547372900	91000	91100	91100	91000	64
587	20240422	100100	3541548800	91000	91000	91000	91000	5
588	20240422	100000	3541093800	91100	91200	91200	91100	98
589	20240422	095900	3532164400	91100	91100	91100	91100	178
590	20240422	095800	3515948600	91100	91100	91200	91100	136
591	20240422	095700	3503558500	91100	91100	91200	91100	287
592	20240422	095600	3477400100	91100	91200	91200	91100	98
593	20240422	095500	3468467800	91200	91100	91200	91100	25
594	20240422	095400	3466188000	91200	91100	91200	91100	24
595	20240422	095300	3464001300	91100	91100	91100	91100	59
596	20240422	095200	3458626400	91200	91300	91400	91200	389
597	20240422	095100	3423110800	91300	91300	91400	91300	161
598	20240422	095000	3408400400	91300	91300	91400	91300	87
599	20240422	094900	3400454100	91200	91100	91200	91100	70
600	20240422	094800	3394071400	91100	91100	91200	91100	54
601	20240422	094700	3389148500	91000	91100	91200	91000	70
602	20240422	094600	3382773300	91100	91200	91200	91100	115
603	20240422	094500	3372292700	91000	91000	91100	90900	641
604	20240422	094400	3313958800	91000	91000	91000	90900	232
605	20240422	094300	3292849900	91000	91000	91000	90900	599
606	20240422	094200	3238342100	91000	91000	91100	91000	392
607	20240422	094100	3202669800	91000	91200	91200	91000	474
608	20240422	094000	3159481100	91300	91400	91600	91300	287
609	20240422	093900	3133256900	91400	91500	91700	91400	455
610	20240422	093800	3091656500	91500	91500	91600	91500	301
611	20240422	093700	3064114300	91600	91500	91800	91500	201
612	20240422	093600	3045686900	91700	91700	91800	91500	832
613	20240422	093500	2969420800	91800	91700	91800	91700	63
614	20240422	093400	2963639400	91800	91600	91800	91600	136
615	20240422	093300	2951163000	91500	91700	91700	91400	110
616	20240422	093200	2941093100	91700	91500	91700	91500	531
617	20240422	093100	2892449000	91400	91700	91700	91400	119
618	20240422	093000	2881562500	91600	91400	91600	91400	269
619	20240422	092900	2856959600	91500	91800	91800	91400	427
620	20240422	092800	2817853200	91700	91800	91800	91700	618
621	20240422	092700	2761180600	91800	92000	92000	91800	511
622	20240422	092600	2714270200	92000	92200	92200	91900	839
623	20240422	092500	2637096200	92200	92000	92200	91900	367
624	20240422	092400	2603312200	91900	91900	91900	91800	636
625	20240422	092300	2544896400	91900	92200	92200	91900	565
626	20240422	092200	2492882300	92200	92300	92300	92100	1009
627	20240422	092100	2399837100	92300	92400	92500	92300	1358
628	20240422	092000	2274347100	92400	91900	92500	91800	4434
629	20240422	091900	1866032500	91900	91900	91900	91800	592
630	20240422	091800	1811636100	91900	91700	91900	91600	759
631	20240422	091700	1741982300	91700	91400	91700	91400	1177
632	20240422	091600	1634214700	91400	91400	91500	91400	939
633	20240422	091500	1548310200	91400	91100	91400	91100	609
634	20240422	091400	1492673700	91100	90900	91100	90900	158
635	20240422	091300	1478290500	90900	91200	91200	90900	743
636	20240422	091200	1410638800	91200	91300	91300	91200	441
637	20240422	091100	1370397100	91200	91500	91500	91200	1515
638	20240422	091000	1231936300	91500	91400	91500	91200	2120
639	20240422	090900	1038199700	91400	91600	91600	91400	281
640	20240422	090800	1012495100	91500	91300	91600	91200	2323
641	20240422	090700	800182800	91200	91200	91300	91200	941
642	20240422	090600	714357300	91200	91200	91300	91100	644
643	20240422	090500	655622800	91200	91000	91300	91000	1210
644	20240422	090400	545295600	91000	90700	91200	90700	675
645	20240422	090300	483957200	90700	90500	90800	90500	441
646	20240422	090200	443960000	90500	91200	91200	90500	874
647	20240422	090100	364592200	91100	90600	91300	90600	1134
648	20240422	090000	261232100	90900	91400	91400	90500	2808