KissMeData/064760/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193000	7416791600	133000	133000	133000	133000	917
3	20240416	192900	7416791600	133000	133000	133000	133000	0
4	20240416	192800	7416791600	133000	133000	133000	133000	0
5	20240416	192700	7416791600	133000	133000	133000	133000	0
6	20240416	192600	7416791600	133000	133000	133000	133000	0
7	20240416	192500	7416791600	133000	133000	133000	133000	0
8	20240416	192400	7416791600	133000	133000	133000	133000	0
9	20240416	192300	7416791600	133000	133000	133000	133000	0
10	20240416	192200	7416791600	133000	133000	133000	133000	0
11	20240416	192100	7416791600	133000	133000	133000	133000	0
12	20240416	192000	7416791600	133000	133000	133000	133000	0
13	20240416	191900	7416791600	133000	133000	133000	133000	0
14	20240416	191800	7416791600	133000	133000	133000	133000	0
15	20240416	191700	7416791600	133000	133000	133000	133000	0
16	20240416	191600	7416791600	133000	133000	133000	133000	0
17	20240416	191500	7416791600	133000	133000	133000	133000	0
18	20240416	191400	7416791600	133000	133000	133000	133000	0
19	20240416	191300	7416791600	133000	133000	133000	133000	0
20	20240416	191200	7416791600	133000	133000	133000	133000	0
21	20240416	191100	7416791600	133000	133000	133000	133000	0
22	20240416	191000	7416791600	133000	133000	133000	133000	0
23	20240416	190900	7416791600	133000	133000	133000	133000	0
24	20240416	190800	7416791600	133000	133000	133000	133000	0
25	20240416	190700	7416791600	133000	133000	133000	133000	0
26	20240416	190600	7416791600	133000	133000	133000	133000	0
27	20240416	190500	7416791600	133000	133000	133000	133000	0
28	20240416	190400	7416791600	133000	133000	133000	133000	0
29	20240416	190300	7416791600	133000	133000	133000	133000	0
30	20240416	190200	7416791600	133000	133000	133000	133000	0
31	20240416	190100	7416791600	133000	133000	133000	133000	0
32	20240416	190000	7416791600	133000	133000	133000	133000	917
33	20240416	185900	7416791600	133000	133000	133000	133000	0
34	20240416	185800	7416791600	133000	133000	133000	133000	0
35	20240416	185700	7416791600	133000	133000	133000	133000	0
36	20240416	185600	7416791600	133000	133000	133000	133000	0
37	20240416	185500	7416791600	133000	133000	133000	133000	0
38	20240416	185400	7416791600	133000	133000	133000	133000	0
39	20240416	185300	7416791600	133000	133000	133000	133000	0
40	20240416	185200	7416791600	133000	133000	133000	133000	0
41	20240416	185100	7416791600	133000	133000	133000	133000	0
42	20240416	185000	7416791600	133000	133000	133000	133000	0
43	20240416	184900	7416791600	133000	133000	133000	133000	0
44	20240416	184800	7416791600	133000	133000	133000	133000	0
45	20240416	184700	7416791600	133000	133000	133000	133000	0
46	20240416	184600	7416791600	133000	133000	133000	133000	0
47	20240416	184500	7416791600	133000	133000	133000	133000	0
48	20240416	184400	7416791600	133000	133000	133000	133000	0
49	20240416	184300	7416791600	133000	133000	133000	133000	0
50	20240416	184200	7416791600	133000	133000	133000	133000	0
51	20240416	184100	7416791600	133000	133000	133000	133000	0
52	20240416	184000	7416791600	133000	133000	133000	133000	0
53	20240416	183900	7416791600	133000	133000	133000	133000	0
54	20240416	183800	7416791600	133000	133000	133000	133000	0
55	20240416	183700	7416791600	133000	133000	133000	133000	0
56	20240416	183600	7416791600	133000	133000	133000	133000	0
57	20240416	183500	7416791600	133000	133000	133000	133000	0
58	20240416	183400	7416791600	133000	133000	133000	133000	0
59	20240416	183300	7416791600	133000	133000	133000	133000	0
60	20240416	183200	7416791600	133000	133000	133000	133000	0
61	20240416	183100	7416791600	133000	133000	133000	133000	0
62	20240416	183000	7416791600	133000	133000	133000	133000	917
63	20240416	182900	7416791600	133000	133000	133000	133000	0
64	20240416	182800	7416791600	133000	133000	133000	133000	0
65	20240416	182700	7416791600	133000	133000	133000	133000	0
66	20240416	182600	7416791600	133000	133000	133000	133000	0
67	20240416	182500	7416791600	133000	133000	133000	133000	0
68	20240416	182400	7416791600	133000	133000	133000	133000	0
69	20240416	182300	7416791600	133000	133000	133000	133000	0
70	20240416	182200	7416791600	133000	133000	133000	133000	0
71	20240416	182100	7416791600	133000	133000	133000	133000	0
72	20240416	182000	7416791600	133000	133000	133000	133000	0
73	20240416	181900	7416791600	133000	133000	133000	133000	0
74	20240416	181800	7416791600	133000	133000	133000	133000	0
75	20240416	181700	7416791600	133000	133000	133000	133000	0
76	20240416	181600	7416791600	133000	133000	133000	133000	0
77	20240416	181500	7416791600	133000	133000	133000	133000	0
78	20240416	181400	7416791600	133000	133000	133000	133000	0
79	20240416	181300	7416791600	133000	133000	133000	133000	0
80	20240416	181200	7416791600	133000	133000	133000	133000	0
81	20240416	181100	7416791600	133000	133000	133000	133000	0
82	20240416	181000	7416791600	133000	133000	133000	133000	0
83	20240416	180900	7416791600	133000	133000	133000	133000	0
84	20240416	180800	7416791600	133000	133000	133000	133000	0
85	20240416	180700	7416791600	133000	133000	133000	133000	0
86	20240416	180600	7416791600	133000	133000	133000	133000	0
87	20240416	180500	7416791600	133000	133000	133000	133000	0
88	20240416	180400	7416791600	133000	133000	133000	133000	0
89	20240416	180300	7416791600	133000	133000	133000	133000	0
90	20240416	180200	7416791600	133000	133000	133000	133000	0
91	20240416	180100	7416791600	133000	133000	133000	133000	0
92	20240416	180000	7416791600	133000	133000	133000	133000	917
93	20240416	175900	7416791600	133000	133000	133000	133000	0
94	20240416	175800	7416791600	133000	133000	133000	133000	0
95	20240416	175700	7416791600	133000	133000	133000	133000	0
96	20240416	175600	7416791600	133000	133000	133000	133000	0
97	20240416	175500	7416791600	133000	133000	133000	133000	0
98	20240416	175400	7416791600	133000	133000	133000	133000	0
99	20240416	175300	7416791600	133000	133000	133000	133000	0
100	20240416	175200	7416791600	133000	133000	133000	133000	0
101	20240416	175100	7416791600	133000	133000	133000	133000	0
102	20240416	175000	7416791600	133000	133000	133000	133000	0
103	20240416	174900	7416791600	133000	133000	133000	133000	0
104	20240416	174800	7416791600	133000	133000	133000	133000	0
105	20240416	174700	7416791600	133000	133000	133000	133000	0
106	20240416	174600	7416791600	133000	133000	133000	133000	0
107	20240416	174500	7416791600	133000	133000	133000	133000	0
108	20240416	174400	7416791600	133000	133000	133000	133000	0
109	20240416	174300	7416791600	133000	133000	133000	133000	0
110	20240416	174200	7416791600	133000	133000	133000	133000	0
111	20240416	174100	7416791600	133000	133000	133000	133000	0
112	20240416	174000	7416791600	133000	133000	133000	133000	0
113	20240416	173900	7416791600	133000	133000	133000	133000	0
114	20240416	173800	7416791600	133000	133000	133000	133000	0
115	20240416	173700	7416791600	133000	133000	133000	133000	0
116	20240416	173600	7416791600	133000	133000	133000	133000	0
117	20240416	173500	7416791600	133000	133000	133000	133000	0
118	20240416	173400	7416791600	133000	133000	133000	133000	0
119	20240416	173300	7416791600	133000	133000	133000	133000	0
120	20240416	173200	7416791600	133000	133000	133000	133000	0
121	20240416	173100	7416791600	133000	133000	133000	133000	0
122	20240416	173000	7416791600	133000	133000	133000	133000	917
123	20240416	172900	7416791600	133000	133000	133000	133000	0
124	20240416	172800	7416791600	133000	133000	133000	133000	0
125	20240416	172700	7416791600	133000	133000	133000	133000	0
126	20240416	172600	7416791600	133000	133000	133000	133000	0
127	20240416	172500	7416791600	133000	133000	133000	133000	0
128	20240416	172400	7416791600	133000	133000	133000	133000	0
129	20240416	172300	7416791600	133000	133000	133000	133000	0
130	20240416	172200	7416791600	133000	133000	133000	133000	0
131	20240416	172100	7416791600	133000	133000	133000	133000	0
132	20240416	172000	7416791600	133000	133000	133000	133000	0
133	20240416	171900	7416791600	133000	133000	133000	133000	0
134	20240416	171800	7416791600	133000	133000	133000	133000	0
135	20240416	171700	7416791600	133000	133000	133000	133000	0
136	20240416	171600	7416791600	133000	133000	133000	133000	0
137	20240416	171500	7416791600	133000	133000	133000	133000	0
138	20240416	171400	7416791600	133000	133000	133000	133000	0
139	20240416	171300	7416791600	133000	133000	133000	133000	0
140	20240416	171200	7416791600	133000	133000	133000	133000	0
141	20240416	171100	7416791600	133000	133000	133000	133000	0
142	20240416	171000	7416791600	133000	133000	133000	133000	0
143	20240416	170900	7416791600	133000	133000	133000	133000	0
144	20240416	170800	7416791600	133000	133000	133000	133000	0
145	20240416	170700	7416791600	133000	133000	133000	133000	0
146	20240416	170600	7416791600	133000	133000	133000	133000	0
147	20240416	170500	7416791600	133000	133000	133000	133000	0
148	20240416	170400	7416791600	133000	133000	133000	133000	0
149	20240416	170300	7416791600	133000	133000	133000	133000	0
150	20240416	170200	7416791600	133000	133000	133000	133000	0
151	20240416	170100	7416791600	133000	133000	133000	133000	0
152	20240416	170000	7416791600	133000	133000	133000	133000	917
153	20240416	165900	7416791600	133000	133000	133000	133000	0
154	20240416	165800	7416791600	133000	133000	133000	133000	0
155	20240416	165700	7416791600	133000	133000	133000	133000	0
156	20240416	165600	7416791600	133000	133000	133000	133000	0
157	20240416	165500	7416791600	133000	133000	133000	133000	0
158	20240416	165400	7416791600	133000	133000	133000	133000	0
159	20240416	165300	7416791600	133000	133000	133000	133000	0
160	20240416	165200	7416791600	133000	133000	133000	133000	0
161	20240416	165100	7416791600	133000	133000	133000	133000	0
162	20240416	165000	7416791600	133000	133000	133000	133000	0
163	20240416	164900	7416791600	133000	133000	133000	133000	0
164	20240416	164800	7416791600	133000	133000	133000	133000	0
165	20240416	164700	7416791600	133000	133000	133000	133000	0
166	20240416	164600	7416791600	133000	133000	133000	133000	0
167	20240416	164500	7416791600	133000	133000	133000	133000	0
168	20240416	164400	7416791600	133000	133000	133000	133000	0
169	20240416	164300	7416791600	133000	133000	133000	133000	0
170	20240416	164200	7416791600	133000	133000	133000	133000	0
171	20240416	164100	7416791600	133000	133000	133000	133000	0
172	20240416	164000	7416791600	133000	133000	133000	133000	0
173	20240416	163900	7416791600	133000	133000	133000	133000	0
174	20240416	163800	7416791600	133000	133000	133000	133000	0
175	20240416	163700	7416791600	133000	133000	133000	133000	0
176	20240416	163600	7416791600	133000	133000	133000	133000	0
177	20240416	163500	7416791600	133000	133000	133000	133000	0
178	20240416	163400	7416791600	133000	133000	133000	133000	0
179	20240416	163300	7416791600	133000	133000	133000	133000	0
180	20240416	163200	7416791600	133000	133000	133000	133000	0
181	20240416	163100	7416791600	133000	133000	133000	133000	0
182	20240416	163000	7416791600	133000	133000	133000	133000	917
183	20240416	162900	7416791600	133000	133000	133000	133000	0
184	20240416	162800	7416791600	133000	133000	133000	133000	0
185	20240416	162700	7416791600	133000	133000	133000	133000	0
186	20240416	162600	7416791600	133000	133000	133000	133000	0
187	20240416	162500	7416791600	133000	133000	133000	133000	0
188	20240416	162400	7416791600	133000	133000	133000	133000	0
189	20240416	162300	7416791600	133000	133000	133000	133000	0
190	20240416	162200	7416791600	133000	133000	133000	133000	0
191	20240416	162100	7416791600	133000	133000	133000	133000	0
192	20240416	162000	7416791600	133000	133000	133000	133000	0
193	20240416	161900	7416791600	133000	133000	133000	133000	0
194	20240416	161800	7416791600	133000	133000	133000	133000	0
195	20240416	161700	7416791600	133000	133000	133000	133000	0
196	20240416	161600	7416791600	133000	133000	133000	133000	0
197	20240416	161500	7416791600	133000	133000	133000	133000	0
198	20240416	161400	7416791600	133000	133000	133000	133000	0
199	20240416	161300	7416791600	133000	133000	133000	133000	0
200	20240416	161200	7416791600	133000	133000	133000	133000	0
201	20240416	161100	7416791600	133000	133000	133000	133000	0
202	20240416	161000	7416791600	133000	133000	133000	133000	0
203	20240416	160900	7416791600	133000	133000	133000	133000	0
204	20240416	160800	7416791600	133000	133000	133000	133000	0
205	20240416	160700	7416791600	133000	133000	133000	133000	0
206	20240416	160600	7416791600	133000	133000	133000	133000	0
207	20240416	160500	7416791600	133000	133000	133000	133000	0
208	20240416	160400	7416791600	133000	133000	133000	133000	0
209	20240416	160300	7416791600	133000	133000	133000	133000	0
210	20240416	160200	7416791600	133000	133000	133000	133000	0
211	20240416	160100	7416791600	133000	133000	133000	133000	0
212	20240416	160000	7416791600	133000	133000	133000	133000	917
213	20240416	155900	7416791600	133000	133000	133000	133000	0
214	20240416	155800	7416791600	133000	133000	133000	133000	0
215	20240416	155700	7416791600	133000	133000	133000	133000	0
216	20240416	155600	7416791600	133000	133000	133000	133000	0
217	20240416	155500	7416791600	133000	133000	133000	133000	0
218	20240416	155400	7416791600	133000	133000	133000	133000	0
219	20240416	155300	7416791600	133000	133000	133000	133000	0
220	20240416	155200	7416791600	133000	133000	133000	133000	0
221	20240416	155100	7416791600	133000	133000	133000	133000	0
222	20240416	155000	7416791600	133000	133000	133000	133000	0
223	20240416	154900	7416791600	133000	133000	133000	133000	0
224	20240416	154800	7416791600	133000	133000	133000	133000	0
225	20240416	154700	7416791600	133000	133000	133000	133000	0
226	20240416	154600	7416791600	133000	133000	133000	133000	0
227	20240416	154500	7416791600	133000	133000	133000	133000	0
228	20240416	154400	7416791600	133000	133000	133000	133000	0
229	20240416	154300	7416791600	133000	133000	133000	133000	0
230	20240416	154200	7416791600	133000	133000	133000	133000	0
231	20240416	154100	7416791600	133000	133000	133000	133000	0
232	20240416	154000	7416791600	133000	133000	133000	133000	0
233	20240416	153900	7416791600	133000	133000	133000	133000	0
234	20240416	153800	7416791600	133000	133000	133000	133000	0
235	20240416	153700	7416791600	133000	133000	133000	133000	0
236	20240416	153600	7416791600	133000	133000	133000	133000	0
237	20240416	153500	7416791600	133000	133000	133000	133000	0
238	20240416	153400	7416791600	133000	133000	133000	133000	0
239	20240416	153300	7416791600	133000	133000	133000	133000	0
240	20240416	153200	7416791600	133000	133000	133000	133000	0
241	20240416	153100	7416791600	133000	133000	133000	133000	0
242	20240416	153000	7416791600	133000	133000	133000	133000	1834
243	20240416	152900	7294830600	133000	133000	133000	133000	0
244	20240416	152800	7294830600	133000	133000	133000	133000	0
245	20240416	152700	7294830600	133000	133000	133000	133000	0
246	20240416	152600	7294830600	133000	133000	133000	133000	0
247	20240416	152500	7294830600	133000	133000	133000	133000	0
248	20240416	152400	7294830600	133000	133000	133000	133000	0
249	20240416	152300	7294830600	133000	133000	133000	133000	0
250	20240416	152200	7294830600	133000	133000	133000	133000	0
251	20240416	152100	7294830600	133000	133000	133000	133000	0
252	20240416	152000	7294830600	133000	133000	133000	133000	0
253	20240416	151900	7294830600	133000	132600	133000	132500	79
254	20240416	151800	7284345900	132800	132800	132800	132800	96
255	20240416	151700	7271597100	132800	132500	132900	132300	238
256	20240416	151600	7240020800	132500	132800	132800	132500	53
257	20240416	151500	7232988600	133000	132800	133000	132800	37
258	20240416	151400	7228072200	132900	133000	133100	132900	99
259	20240416	151300	7214901200	132900	132900	132900	132900	6
260	20240416	151200	7214103800	132800	133000	133000	132800	60
261	20240416	151100	7206129400	133000	132900	133000	132900	12
262	20240416	151000	7204534500	132800	132900	132900	132700	134
263	20240416	150900	7186741600	133000	133000	133000	133000	56
264	20240416	150800	7179293600	133000	133000	133000	132800	60
265	20240416	150700	7171323500	132900	133000	133300	132900	177
266	20240416	150600	7147780900	133300	133200	133300	133000	74
267	20240416	150500	7137925000	133200	133200	133200	133100	74
268	20240416	150400	7128069400	133000	133300	133300	133000	57
269	20240416	150300	7120478300	133200	133200	133200	133200	45
270	20240416	150200	7114484300	133300	133300	133300	132900	65
271	20240416	150100	7105823700	133500	133500	133500	132800	83
272	20240416	150000	7094744600	132800	133600	133600	132800	67
273	20240416	145900	7085809400	133300	133700	133700	133300	49
274	20240416	145800	7079268500	133300	133600	133800	133300	104
275	20240416	145700	7065368600	133700	133400	133700	133400	140
276	20240416	145600	7046665800	133100	133300	133300	133100	55
277	20240416	145500	7039335400	133300	132900	133300	132800	44
278	20240416	145400	7033479400	133300	133200	133300	133200	44
279	20240416	145300	7027616900	133300	133100	133300	132900	89
280	20240416	145200	7015766800	133100	133000	133100	133000	21
281	20240416	145100	7012972000	133000	132600	133200	132500	84
282	20240416	145000	7001804100	132600	132900	132900	132600	85
283	20240416	144900	6990508500	132800	132600	132900	132500	42
284	20240416	144800	6984935400	133000	133000	133000	132900	191
285	20240416	144700	6959544200	132900	132800	132900	132700	86
286	20240416	144600	6948123400	132500	132400	132500	132400	149
287	20240416	144500	6928385700	132400	132800	133000	132400	187
288	20240416	144400	6903574400	133000	132500	133000	132500	19
289	20240416	144300	6901051400	132500	132800	132900	132500	70
290	20240416	144200	6891758200	132700	132800	132800	132700	64
291	20240416	144100	6883260300	132400	132500	132500	132400	19
292	20240416	144000	6880743100	132800	132500	132800	132500	50
293	20240416	143900	6874109400	132600	132400	132600	132300	162
294	20240416	143800	6852662200	132500	132400	132500	132300	62
295	20240416	143700	6844454200	132500	132400	132500	132200	51
296	20240416	143600	6837701300	132600	132400	132600	132300	117
297	20240416	143500	6822207000	132400	132500	132600	132400	53
298	20240416	143400	6815184100	132500	132600	132600	132500	21
299	20240416	143300	6812399900	132500	132600	132700	132500	133
300	20240416	143200	6794768400	132700	132800	132800	132700	49
301	20240416	143100	6788263600	132700	132900	132900	132600	24
302	20240416	143000	6785079000	133000	133000	133000	133000	24
303	20240416	142900	6781887000	133000	132900	133100	132500	91
304	20240416	142800	6769793400	132900	132800	132900	132800	75
305	20240416	142700	6759827300	132500	132900	132900	132500	73
306	20240416	142600	6750135900	132800	132900	132900	132800	33
307	20240416	142500	6745751300	132600	132700	133000	132600	76
308	20240416	142400	6735659900	132600	132600	132900	132600	42
309	20240416	142300	6730082000	132500	133000	133000	132500	89
310	20240416	142200	6718263100	132700	132800	133000	132500	44
311	20240416	142100	6712419600	132500	133000	133100	132500	75
312	20240416	142000	6702447900	133000	133000	133000	133000	29
313	20240416	141900	6698590900	132500	133100	133100	132500	58
314	20240416	141800	6690882800	133100	133000	133100	133000	55
315	20240416	141700	6683562800	132600	133000	133000	132600	113
316	20240416	141600	6668543200	133200	133000	133200	132900	47
317	20240416	141500	6662289700	133100	133100	133200	133000	75
318	20240416	141400	6652305500	133000	133100	133300	133000	48
319	20240416	141300	6645915000	133100	133200	133200	133100	81
320	20240416	141200	6635126900	133300	133000	133300	132900	49
321	20240416	141100	6628602600	133000	133100	133200	132900	59
322	20240416	141000	6620749600	133100	133000	133100	132900	69
323	20240416	140900	6611569800	133100	133100	133100	133000	57
324	20240416	140800	6603985400	132900	132900	132900	132800	41
325	20240416	140700	6598537300	133200	133000	133200	132900	43
326	20240416	140600	6592813400	133300	133200	133400	132600	89
327	20240416	140500	6580972500	133100	133100	133100	132900	36
328	20240416	140400	6576182400	133100	132700	133100	132600	49
329	20240416	140300	6569669900	133100	133100	133100	133000	63
330	20240416	140200	6561287100	132600	132900	133000	132600	95
331	20240416	140100	6548663700	132800	132800	132900	132800	40
332	20240416	140000	6543350700	132200	132700	133000	132200	65
333	20240416	135900	6534732200	132200	132800	132800	132200	26
334	20240416	135800	6531281800	132200	132900	132900	132200	50
335	20240416	135700	6524651800	132400	132900	132900	132400	17
336	20240416	135600	6522394900	132800	132600	132800	132400	44
337	20240416	135500	6516560000	132900	132600	132900	132600	69
338	20240416	135400	6507401900	132900	132800	132900	132200	65
339	20240416	135300	6498782900	132800	132400	132800	132400	37
340	20240416	135200	6493874100	132200	132700	132800	132200	111
341	20240416	135100	6479150100	132600	132100	132600	132000	835
342	20240416	135000	6368597600	132000	132100	132400	132000	790
343	20240416	134900	6264271600	132400	132400	132400	132400	31
344	20240416	134800	6260167200	132000	132600	132600	132000	120
345	20240416	134700	6244272300	132500	132500	132600	132500	24
346	20240416	134600	6241091100	132600	132100	132600	132100	52
347	20240416	134500	6234199000	132600	132200	132600	132000	142
348	20240416	134400	6215396100	132100	132100	132400	132100	51
349	20240416	134300	6208649700	132300	132300	132300	132300	39
350	20240416	134200	6203490000	132000	132100	132400	132000	235
351	20240416	134100	6172387800	132400	132000	132400	131900	49
352	20240416	134000	6165911100	132000	132100	132500	132000	80
353	20240416	133900	6155334900	132100	132000	132500	132000	36
354	20240416	133800	6150569700	132000	132100	132300	132000	70
355	20240416	133700	6141317000	132000	132100	132400	132000	52
356	20240416	133600	6134444000	132200	132200	132400	132100	55
357	20240416	133500	6127172000	132100	132200	132200	132100	51
358	20240416	133400	6120432500	132500	132100	132500	132100	65
359	20240416	133300	6111834800	132100	132300	132600	132100	79
360	20240416	133200	6101381900	132600	132600	132600	132200	24
361	20240416	133100	6098201500	132600	132300	132600	132200	48
362	20240416	133000	6091843100	132700	132700	132700	132200	37
363	20240416	132900	6086937200	132700	132400	132700	132100	70
364	20240416	132800	6077662500	132600	132600	132600	132600	16
365	20240416	132700	6075540900	132700	132600	132700	132100	57
366	20240416	132600	6067990700	132600	132600	132700	132100	58
367	20240416	132500	6060300100	132200	132500	132500	132200	47
368	20240416	132400	6054080700	132500	132300	132600	132200	34
369	20240416	132300	6049577300	132600	132300	132600	132100	61
370	20240416	132200	6041499200	132600	132600	132600	132600	22
371	20240416	132100	6038582000	132700	132400	132700	132000	213
372	20240416	132000	6010362300	132500	131800	132500	131800	30
373	20240416	131900	6006391000	132400	132000	132400	131800	67
374	20240416	131800	5997541200	132400	131900	132400	131800	243
375	20240416	131700	5965462600	131900	132000	132500	131900	62
376	20240416	131600	5957275500	132500	132000	132500	132000	59
377	20240416	131500	5949474000	132000	132100	132500	132000	133
378	20240416	131400	5931893300	132500	132600	132600	132100	134
379	20240416	131300	5914175500	132200	132100	132200	132100	35
380	20240416	131200	5909551200	132600	132600	132600	132100	47
381	20240416	131100	5903324900	132600	132600	132600	132100	52
382	20240416	131000	5896442100	132700	132500	132700	132200	48
383	20240416	130900	5890079600	132800	132800	132800	132500	66
384	20240416	130800	5881320500	132800	132500	132800	132500	37
385	20240416	130700	5876409300	132500	132900	132900	132500	37
386	20240416	130600	5871500000	132900	132800	132900	132800	42
387	20240416	130500	5865921900	132500	132900	132900	132500	43
388	20240416	130400	5860211500	132800	132600	132800	132600	27
389	20240416	130300	5856630700	132100	132500	133000	132100	55
390	20240416	130200	5849337700	132600	132400	132600	132400	4
391	20240416	130100	5848807700	132700	132200	132700	132100	46
392	20240416	130000	5842715600	132700	132700	132700	132700	42
393	20240416	125900	5837142200	132100	132700	132700	132100	45
394	20240416	125800	5831179700	132400	132600	132800	132400	46
395	20240416	125700	5825078000	132800	132800	132800	132800	47
396	20240416	125600	5818836400	132900	132400	132900	132400	56
397	20240416	125500	5811406000	132800	132800	132800	132800	17
398	20240416	125400	5809148400	132900	132500	132900	132400	60
399	20240416	125300	5801182900	132800	132400	132800	132400	287
400	20240416	125200	5763177000	132400	132700	132700	132400	57
401	20240416	125100	5755622800	132700	132700	132700	132700	10
402	20240416	125000	5754295800	132700	132400	132700	132400	47
403	20240416	124900	5748064600	132700	132500	132700	132500	21
404	20240416	124800	5745278300	132700	132400	132900	132400	82
405	20240416	124700	5734402500	132400	132300	132400	132300	62
406	20240416	124600	5726198800	131900	132200	132300	131900	144
407	20240416	124500	5707191900	132300	132200	132300	132200	39
408	20240416	124400	5702035700	132300	132400	132400	131900	71
409	20240416	124300	5692649000	132000	132200	132200	132000	23
410	20240416	124200	5689608600	132200	132300	132400	131900	98
411	20240416	124100	5676648800	132300	132200	132300	132200	25
412	20240416	124000	5673343100	131900	132300	132300	131900	81
413	20240416	123900	5662633300	132300	132300	132300	132000	67
414	20240416	123800	5653782100	132200	132100	132200	132100	37
415	20240416	123700	5648892800	132200	132200	132300	132200	39
416	20240416	123600	5643734100	132400	132400	132400	132100	58
417	20240416	123500	5636060900	132200	132500	132500	132200	51
418	20240416	123400	5629314200	132500	132600	132600	132200	53
419	20240416	123300	5622294300	132600	132400	132800	132200	154
420	20240416	123200	5601906800	132500	132600	132900	132500	123
421	20240416	123100	5585597600	132600	133000	133000	132600	47
422	20240416	123000	5579353400	132700	133100	133100	132700	114
423	20240416	122900	5564212100	133000	132600	133000	132600	25
424	20240416	122800	5560891400	132600	132700	132800	132600	37
425	20240416	122700	5555981700	132700	132800	132800	132700	22
426	20240416	122600	5553061300	132600	132600	132700	132600	43
427	20240416	122500	5547357300	132800	132800	132800	132500	28
428	20240416	122400	5543639200	132500	132800	132800	132500	160
429	20240416	122300	5522417600	132800	133000	133000	132800	29
430	20240416	122200	5518564800	132700	132900	132900	132700	43
431	20240416	122100	5512853200	132800	133000	133000	132700	41
432	20240416	122000	5507402800	132700	133000	133000	132700	53
433	20240416	121900	5500358900	133000	133100	133100	132700	46
434	20240416	121800	5494244100	133100	133100	133100	133000	33
435	20240416	121700	5489853000	133000	132900	133100	132800	50
436	20240416	121600	5483204000	133300	133000	133300	133000	21
437	20240416	121500	5480405600	133100	133000	133300	132900	60
438	20240416	121400	5472422500	133100	133100	133200	133100	28
439	20240416	121300	5468694300	133200	133100	133200	133100	49
440	20240416	121200	5462169700	133400	133600	133600	133100	398
441	20240416	121100	5409112400	133400	133300	133600	133300	76
442	20240416	121000	5398969300	133600	133300	133700	133300	55
443	20240416	120900	5391621000	133600	133600	133600	133300	56
444	20240416	120800	5384145200	133700	133800	133800	133200	33
445	20240416	120700	5379731600	133300	133600	133600	133300	37
446	20240416	120600	5374798500	133800	133600	133800	133400	59
447	20240416	120500	5366913000	133700	133600	133700	133200	142
448	20240416	120400	5347952600	133600	133400	133600	133400	22
449	20240416	120300	5345014000	133700	133700	133700	133300	61
450	20240416	120200	5336866300	133300	133600	133700	133300	89
451	20240416	120100	5324976900	133600	133500	133600	133200	117
452	20240416	120000	5309352600	133500	133300	133500	133200	40
453	20240416	115900	5304015000	133200	133400	133400	133200	50
454	20240416	115800	5297350400	133400	133300	133400	133300	32
455	20240416	115700	5293082300	132900	133200	133300	132900	46
456	20240416	115600	5286956800	133200	133200	133400	133200	30
457	20240416	115500	5282958200	133200	133100	133200	133000	52
458	20240416	115400	5276036500	133200	133200	133200	133200	22
459	20240416	115300	5273106100	133300	133100	133300	133000	41
460	20240416	115200	5267646600	133300	133200	133300	133200	42
461	20240416	115100	5262048300	132700	133100	133300	132700	63
462	20240416	115000	5253665100	132900	132500	133000	132500	147
463	20240416	114900	5234130700	132400	133000	133100	132400	53
464	20240416	114800	5227090700	133000	132900	133000	132900	25
465	20240416	114700	5223768100	132400	132400	132900	132400	50
466	20240416	114600	5217132700	132200	132500	132500	132200	45
467	20240416	114500	5211173300	132200	132600	132600	132200	140
468	20240416	114400	5192633500	132400	132100	132400	132100	80
469	20240416	114300	5182059600	132300	132500	132700	132200	179
470	20240416	114200	5158373600	132300	132400	132900	132300	65
471	20240416	114100	5149741800	132400	132600	132800	132300	79
472	20240416	114000	5139270200	132600	132200	132600	131900	190
473	20240416	113900	5114134200	132000	132000	132200	131800	99
474	20240416	113800	5101070100	131800	131900	132100	131800	95
475	20240416	113700	5088539100	132100	131800	132700	131800	135
476	20240416	113600	5070694300	131800	131900	131900	131400	131
477	20240416	113500	5053446800	131900	131700	131900	131700	32
478	20240416	113400	5049229000	131900	131900	131900	131400	40
479	20240416	113300	5043961400	131900	131300	132400	131200	1340
480	20240416	113200	4867966400	131300	131800	131800	131300	310
481	20240416	113100	4827238400	131800	131600	131900	131600	508
482	20240416	113000	4760252100	131600	131800	131800	131300	140
483	20240416	112900	4741839100	132000	131800	132000	131800	51
484	20240416	112800	4735113200	131800	131800	131900	131600	100
485	20240416	112700	4721933900	131900	132000	132000	131900	43
486	20240416	112600	4716260300	132300	131700	132300	131600	139
487	20240416	112500	4697927600	131900	131900	131900	131500	83
488	20240416	112400	4686993000	131900	131600	131900	131400	152
489	20240416	112300	4666988400	131700	131800	131800	131700	65
490	20240416	112200	4658421500	131700	131900	132000	131400	92
491	20240416	112100	4646300900	131800	131500	131900	131500	109
492	20240416	112000	4631926100	131800	131700	131900	131500	195
493	20240416	111900	4606250000	131900	131900	132000	131800	42
494	20240416	111800	4600711500	132000	131700	132000	131700	56
495	20240416	111700	4593329200	131500	132000	132300	131500	141
496	20240416	111600	4574752300	131700	131800	132000	131600	147
497	20240416	111500	4555365000	131800	131900	132100	131800	59
498	20240416	111400	4547581200	131900	132000	132100	131900	66
499	20240416	111300	4538871400	132000	131800	132500	131800	136
500	20240416	111200	4520920000	131800	131700	131800	131700	44
501	20240416	111100	4515125000	131700	131700	131900	131600	74
502	20240416	111000	4505379000	132000	132000	132100	131600	115
503	20240416	110900	4490221400	132000	132000	132100	131900	40
504	20240416	110800	4484944400	132000	131700	132100	131700	382
505	20240416	110700	4434561800	131600	131700	131900	131600	60
506	20240416	110600	4426657000	131800	131900	132000	131800	140
507	20240416	110500	4408197600	132000	132000	132000	131800	34
508	20240416	110400	4403710800	132000	132000	132000	131800	66
509	20240416	110300	4395003600	131900	132100	132100	131900	95
510	20240416	110200	4382463900	132000	132400	132500	132000	67
511	20240416	110100	4373607500	132400	132200	132500	132100	113
512	20240416	110000	4358664700	132200	132700	132700	132100	10
513	20240416	105900	4357342500	132700	131800	132700	131700	202
514	20240416	105800	4330672200	132200	132100	132200	131800	521
515	20240416	105700	4261981300	132700	132800	132800	132100	49
516	20240416	105600	4255490900	132000	132100	132500	132000	212
517	20240416	105500	4227478100	132800	132700	132800	132000	70
518	20240416	105400	4218199600	132300	132000	132300	132000	113
519	20240416	105300	4203259200	132100	132400	132500	131900	321
520	20240416	105200	4160845100	132400	132700	132700	132300	234
521	20240416	105100	4129846700	132300	132600	132700	132300	51
522	20240416	105000	4123089500	132700	132700	132700	132700	10
523	20240416	104900	4121762500	132700	132200	132700	132100	82
524	20240416	104800	4110893400	132700	132500	132700	132500	36
525	20240416	104700	4106118000	132500	132300	132700	132000	42
526	20240416	104600	4100561600	132700	132600	132700	132600	44
527	20240416	104500	4094724800	132500	131500	132500	131300	959
528	20240416	104400	3968180100	131900	131500	132000	131300	821
529	20240416	104300	3860062300	131500	132200	132200	131500	508
530	20240416	104200	3793119200	132200	131700	132300	131700	135
531	20240416	104100	3775293500	131700	131900	131900	131700	67
532	20240416	104000	3766464200	132000	131700	132800	131700	53
533	20240416	103900	3759473200	131800	131800	131900	131700	177
534	20240416	103800	3736146800	131900	132400	132400	131900	578
535	20240416	103700	3659823800	132400	132500	132500	132100	41
536	20240416	103600	3654402200	132100	132900	132900	132100	240
537	20240416	103500	3622649600	132900	132500	132900	132400	122
538	20240416	103400	3606479700	132500	132500	132900	132400	107
539	20240416	103300	3592285100	132500	132900	133000	132500	81
540	20240416	103200	3581522400	133000	132600	133000	132600	40
541	20240416	103100	3576206800	132600	132800	133100	132600	187
542	20240416	103000	3551373900	132800	132500	132800	132300	352
543	20240416	102900	3504742400	132500	132600	133100	132500	280
544	20240416	102800	3467623100	132600	133500	133500	132600	89
545	20240416	102700	3455787800	132700	133200	133200	132600	133
546	20240416	102600	3438120500	132600	132700	133300	132600	289
547	20240416	102500	3399785100	132700	133100	133300	132600	320
548	20240416	102400	3357234700	133500	133600	133600	133000	968
549	20240416	102300	3228311400	133600	133900	133900	133600	572
550	20240416	102200	3151829900	134200	133900	134200	133900	60
551	20240416	102100	3143785600	134000	134300	134300	134000	514
552	20240416	102000	3074861100	134300	134400	134500	134300	232
553	20240416	101900	3043685800	134500	134600	134600	134400	231
554	20240416	101800	3012603600	134700	135300	135300	134600	551
555	20240416	101700	2938285700	135300	135300	135300	135000	54
556	20240416	101600	2930986400	135000	135300	135300	135000	145
557	20240416	101500	2911391700	135200	135100	135200	135000	37
558	20240416	101400	2906393800	135300	135000	135300	135000	49
559	20240416	101300	2899773500	135300	135300	135400	135000	59
560	20240416	101200	2891790900	135300	135000	135300	135000	42
561	20240416	101100	2886114300	135000	135100	135100	134800	65
562	20240416	101000	2877344100	135400	135000	135400	134700	45
563	20240416	100900	2871265600	135000	135100	135100	134700	441
564	20240416	100800	2811749000	135200	135600	135600	135200	321
565	20240416	100700	2768327000	135400	135500	135800	135400	139
566	20240416	100600	2749495500	135600	135600	135900	135500	95
567	20240416	100500	2736612600	135500	135500	135500	135300	36
568	20240416	100400	2731735200	135300	135600	135600	135300	156
569	20240416	100300	2710617100	135600	136000	136100	135600	415
570	20240416	100200	2654289900	136000	136300	136300	135700	93
571	20240416	100100	2641642800	136300	135500	136300	135500	44
572	20240416	100000	2635650000	135300	135600	135900	135300	70
573	20240416	095900	2626155400	135600	135200	135600	135200	137
574	20240416	095800	2607592700	135200	135600	135700	135200	133
575	20240416	095700	2589568200	135500	135600	135600	135200	103
576	20240416	095600	2575611300	135600	135600	135900	135300	250
577	20240416	095500	2541727100	135600	135700	136400	135600	91
578	20240416	095400	2529373100	136400	136300	136400	135700	108
579	20240416	095300	2514693200	136300	136400	136400	135900	71
580	20240416	095200	2505032100	136400	135900	136400	135900	54
581	20240416	095100	2497681000	135900	136100	136300	135900	113
582	20240416	095000	2482313600	135800	136600	136600	135800	119
583	20240416	094900	2466119900	136600	137100	137600	136600	718
584	20240416	094800	2367785600	137100	137000	137600	137000	183
585	20240416	094700	2342653800	136900	136800	137600	136800	158
586	20240416	094600	2320971700	136700	136200	137200	136200	470
587	20240416	094500	2256691900	136200	135800	136200	135700	58
588	20240416	094400	2248807000	135700	136300	136300	135500	387
589	20240416	094300	2196275500	135900	136700	136700	135900	849
590	20240416	094200	2080488300	137000	137200	137200	136700	184
591	20240416	094100	2055269600	137200	136600	137200	136600	60
592	20240416	094000	2047051600	136700	137400	137400	136700	173
593	20240416	093900	2023375000	137400	138700	138700	137400	1082
594	20240416	093800	1874287000	138500	137900	138600	137800	1104
595	20240416	093700	1721660500	138000	137400	138000	137400	478
596	20240416	093600	1655839800	137500	137200	137600	137200	440
597	20240416	093500	1595401100	137200	137100	137200	136500	62
598	20240416	093400	1586899600	137100	137100	137300	137100	498
599	20240416	093300	1518612500	137100	136700	137300	136400	508
600	20240416	093200	1449114300	136700	136700	136700	136700	26
601	20240416	093100	1445560100	136700	136700	136700	136300	68
602	20240416	093000	1436273200	136700	136400	136800	136300	177
603	20240416	092900	1412128500	136800	136800	136800	136400	81
604	20240416	092800	1401068900	136800	136500	136800	136300	95
605	20240416	092700	1388093400	136500	136200	136500	136200	96
606	20240416	092600	1375009700	136100	136100	136100	135700	277
607	20240416	092500	1337318700	135600	135500	136100	135100	321
608	20240416	092400	1293739800	135400	134700	135400	134700	229
609	20240416	092300	1262810600	134400	134300	134400	134300	25
610	20240416	092200	1259451100	134100	134300	134400	134000	445
611	20240416	092100	1199749200	134400	134300	134900	134300	28
612	20240416	092000	1195980600	134300	134400	134400	134100	790
613	20240416	091900	1089924900	134400	134900	135200	134300	590
614	20240416	091800	1010522700	134900	134500	134900	134400	111
615	20240416	091700	995589500	134900	134400	135000	134400	292
616	20240416	091600	956292400	134900	134400	134900	134400	28
617	20240416	091500	952526900	134400	134300	134900	134300	410
618	20240416	091400	897298600	134300	134000	134300	134000	93
619	20240416	091300	884813100	134000	134200	134500	134000	163
620	20240416	091200	862957700	134100	134400	134600	134100	444
621	20240416	091100	803332000	134400	134800	134800	134400	648
622	20240416	091000	716113000	134800	134900	134900	134600	253
623	20240416	090900	682021700	134900	135100	135200	134900	675
624	20240416	090800	590869300	135200	135100	135300	135100	22
625	20240416	090700	587896300	135100	135600	136000	135100	340
626	20240416	090600	541881900	135600	136200	136200	135600	253
627	20240416	090500	507516700	135600	136200	136200	135500	320
628	20240416	090400	464105500	135800	136200	136700	135800	84
629	20240416	090300	452642000	137400	135700	137700	134900	1195
630	20240416	090200	290607900	135400	134900	135800	134900	78
631	20240416	090100	280047200	134800	134500	135300	134500	791
632	20240416	090000	173444800	134500	135800	135800	134500	1279