KissMeData/011780/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185700	11584150300	123100	123100	123100	123100	3319
3	20240422	185600	11584150300	123100	123100	123100	123100	0
4	20240422	185500	11584150300	123100	123100	123100	123100	0
5	20240422	185400	11584150300	123100	123100	123100	123100	0
6	20240422	185300	11584150300	123100	123100	123100	123100	0
7	20240422	185200	11584150300	123100	123100	123100	123100	0
8	20240422	185100	11584150300	123100	123100	123100	123100	0
9	20240422	185000	11584150300	123100	123100	123100	123100	0
10	20240422	184900	11584150300	123100	123100	123100	123100	0
11	20240422	184800	11584150300	123100	123100	123100	123100	0
12	20240422	184700	11584150300	123100	123100	123100	123100	0
13	20240422	184600	11584150300	123100	123100	123100	123100	0
14	20240422	184500	11584150300	123100	123100	123100	123100	0
15	20240422	184400	11584150300	123100	123100	123100	123100	0
16	20240422	184300	11584150300	123100	123100	123100	123100	0
17	20240422	184200	11584150300	123100	123100	123100	123100	0
18	20240422	184100	11584150300	123100	123100	123100	123100	0
19	20240422	184000	11584150300	123100	123100	123100	123100	0
20	20240422	183900	11584150300	123100	123100	123100	123100	0
21	20240422	183800	11584150300	123100	123100	123100	123100	0
22	20240422	183700	11584150300	123100	123100	123100	123100	0
23	20240422	183600	11584150300	123100	123100	123100	123100	0
24	20240422	183500	11584150300	123100	123100	123100	123100	0
25	20240422	183400	11584150300	123100	123100	123100	123100	0
26	20240422	183300	11584150300	123100	123100	123100	123100	0
27	20240422	183200	11584150300	123100	123100	123100	123100	0
28	20240422	183100	11584150300	123100	123100	123100	123100	0
29	20240422	183000	11584150300	123100	123100	123100	123100	0
30	20240422	182900	11584150300	123100	123100	123100	123100	0
31	20240422	182800	11584150300	123100	123100	123100	123100	0
32	20240422	182700	11584150300	123100	123100	123100	123100	3319
33	20240422	182600	11584150300	123100	123100	123100	123100	0
34	20240422	182500	11584150300	123100	123100	123100	123100	0
35	20240422	182400	11584150300	123100	123100	123100	123100	0
36	20240422	182300	11584150300	123100	123100	123100	123100	0
37	20240422	182200	11584150300	123100	123100	123100	123100	0
38	20240422	182100	11584150300	123100	123100	123100	123100	0
39	20240422	182000	11584150300	123100	123100	123100	123100	0
40	20240422	181900	11584150300	123100	123100	123100	123100	0
41	20240422	181800	11584150300	123100	123100	123100	123100	0
42	20240422	181700	11584150300	123100	123100	123100	123100	0
43	20240422	181600	11584150300	123100	123100	123100	123100	0
44	20240422	181500	11584150300	123100	123100	123100	123100	0
45	20240422	181400	11584150300	123100	123100	123100	123100	0
46	20240422	181300	11584150300	123100	123100	123100	123100	0
47	20240422	181200	11584150300	123100	123100	123100	123100	0
48	20240422	181100	11584150300	123100	123100	123100	123100	0
49	20240422	181000	11584150300	123100	123100	123100	123100	0
50	20240422	180900	11584150300	123100	123100	123100	123100	0
51	20240422	180800	11584150300	123100	123100	123100	123100	0
52	20240422	180700	11584150300	123100	123100	123100	123100	0
53	20240422	180600	11584150300	123100	123100	123100	123100	0
54	20240422	180500	11584150300	123100	123100	123100	123100	0
55	20240422	180400	11584150300	123100	123100	123100	123100	0
56	20240422	180300	11584150300	123100	123100	123100	123100	0
57	20240422	180200	11584150300	123100	123100	123100	123100	0
58	20240422	180100	11584150300	123100	123100	123100	123100	0
59	20240422	180000	11584150300	123100	123100	123100	123100	0
60	20240422	175900	11584150300	123100	123100	123100	123100	0
61	20240422	175800	11584150300	123100	123100	123100	123100	0
62	20240422	175700	11584150300	123100	123100	123100	123100	3319
63	20240422	175600	11584150300	123100	123100	123100	123100	0
64	20240422	175500	11584150300	123100	123100	123100	123100	0
65	20240422	175400	11584150300	123100	123100	123100	123100	0
66	20240422	175300	11584150300	123100	123100	123100	123100	0
67	20240422	175200	11584150300	123100	123100	123100	123100	0
68	20240422	175100	11584150300	123100	123100	123100	123100	0
69	20240422	175000	11584150300	123100	123100	123100	123100	0
70	20240422	174900	11584150300	123100	123100	123100	123100	0
71	20240422	174800	11584150300	123100	123100	123100	123100	0
72	20240422	174700	11584150300	123100	123100	123100	123100	0
73	20240422	174600	11584150300	123100	123100	123100	123100	0
74	20240422	174500	11584150300	123100	123100	123100	123100	0
75	20240422	174400	11584150300	123100	123100	123100	123100	0
76	20240422	174300	11584150300	123100	123100	123100	123100	0
77	20240422	174200	11584150300	123100	123100	123100	123100	0
78	20240422	174100	11584150300	123100	123100	123100	123100	0
79	20240422	174000	11584150300	123100	123100	123100	123100	0
80	20240422	173900	11584150300	123100	123100	123100	123100	0
81	20240422	173800	11584150300	123100	123100	123100	123100	0
82	20240422	173700	11584150300	123100	123100	123100	123100	0
83	20240422	173600	11584150300	123100	123100	123100	123100	0
84	20240422	173500	11584150300	123100	123100	123100	123100	0
85	20240422	173400	11584150300	123100	123100	123100	123100	0
86	20240422	173300	11584150300	123100	123100	123100	123100	0
87	20240422	173200	11584150300	123100	123100	123100	123100	0
88	20240422	173100	11584150300	123100	123100	123100	123100	0
89	20240422	173000	11584150300	123100	123100	123100	123100	0
90	20240422	172900	11584150300	123100	123100	123100	123100	0
91	20240422	172800	11584150300	123100	123100	123100	123100	0
92	20240422	172700	11584150300	123100	123100	123100	123100	3319
93	20240422	172600	11584150300	123100	123100	123100	123100	0
94	20240422	172500	11584150300	123100	123100	123100	123100	0
95	20240422	172400	11584150300	123100	123100	123100	123100	0
96	20240422	172300	11584150300	123100	123100	123100	123100	0
97	20240422	172200	11584150300	123100	123100	123100	123100	0
98	20240422	172100	11584150300	123100	123100	123100	123100	0
99	20240422	172000	11584150300	123100	123100	123100	123100	0
100	20240422	171900	11584150300	123100	123100	123100	123100	0
101	20240422	171800	11584150300	123100	123100	123100	123100	0
102	20240422	171700	11584150300	123100	123100	123100	123100	0
103	20240422	171600	11584150300	123100	123100	123100	123100	0
104	20240422	171500	11584150300	123100	123100	123100	123100	0
105	20240422	171400	11584150300	123100	123100	123100	123100	0
106	20240422	171300	11584150300	123100	123100	123100	123100	0
107	20240422	171200	11584150300	123100	123100	123100	123100	0
108	20240422	171100	11584150300	123100	123100	123100	123100	0
109	20240422	171000	11584150300	123100	123100	123100	123100	0
110	20240422	170900	11584150300	123100	123100	123100	123100	0
111	20240422	170800	11584150300	123100	123100	123100	123100	0
112	20240422	170700	11584150300	123100	123100	123100	123100	0
113	20240422	170600	11584150300	123100	123100	123100	123100	0
114	20240422	170500	11584150300	123100	123100	123100	123100	0
115	20240422	170400	11584150300	123100	123100	123100	123100	0
116	20240422	170300	11584150300	123100	123100	123100	123100	0
117	20240422	170200	11584150300	123100	123100	123100	123100	0
118	20240422	170100	11584150300	123100	123100	123100	123100	0
119	20240422	170000	11584150300	123100	123100	123100	123100	0
120	20240422	165900	11584150300	123100	123100	123100	123100	0
121	20240422	165800	11584150300	123100	123100	123100	123100	0
122	20240422	165700	11584150300	123100	123100	123100	123100	3319
123	20240422	165600	11584150300	123100	123100	123100	123100	0
124	20240422	165500	11584150300	123100	123100	123100	123100	0
125	20240422	165400	11584150300	123100	123100	123100	123100	0
126	20240422	165300	11584150300	123100	123100	123100	123100	0
127	20240422	165200	11584150300	123100	123100	123100	123100	0
128	20240422	165100	11584150300	123100	123100	123100	123100	0
129	20240422	165000	11584150300	123100	123100	123100	123100	0
130	20240422	164900	11584150300	123100	123100	123100	123100	0
131	20240422	164800	11584150300	123100	123100	123100	123100	0
132	20240422	164700	11584150300	123100	123100	123100	123100	0
133	20240422	164600	11584150300	123100	123100	123100	123100	0
134	20240422	164500	11584150300	123100	123100	123100	123100	0
135	20240422	164400	11584150300	123100	123100	123100	123100	0
136	20240422	164300	11584150300	123100	123100	123100	123100	0
137	20240422	164200	11584150300	123100	123100	123100	123100	0
138	20240422	164100	11584150300	123100	123100	123100	123100	0
139	20240422	164000	11584150300	123100	123100	123100	123100	0
140	20240422	163900	11584150300	123100	123100	123100	123100	0
141	20240422	163800	11584150300	123100	123100	123100	123100	0
142	20240422	163700	11584150300	123100	123100	123100	123100	0
143	20240422	163600	11584150300	123100	123100	123100	123100	0
144	20240422	163500	11584150300	123100	123100	123100	123100	0
145	20240422	163400	11584150300	123100	123100	123100	123100	0
146	20240422	163300	11584150300	123100	123100	123100	123100	0
147	20240422	163200	11584150300	123100	123100	123100	123100	0
148	20240422	163100	11584150300	123100	123100	123100	123100	0
149	20240422	163000	11584150300	123100	123100	123100	123100	0
150	20240422	162900	11584150300	123100	123100	123100	123100	0
151	20240422	162800	11584150300	123100	123100	123100	123100	0
152	20240422	162700	11584150300	123100	123100	123100	123100	3319
153	20240422	162600	11584150300	123100	123100	123100	123100	0
154	20240422	162500	11584150300	123100	123100	123100	123100	0
155	20240422	162400	11584150300	123100	123100	123100	123100	0
156	20240422	162300	11584150300	123100	123100	123100	123100	0
157	20240422	162200	11584150300	123100	123100	123100	123100	0
158	20240422	162100	11584150300	123100	123100	123100	123100	0
159	20240422	162000	11584150300	123100	123100	123100	123100	0
160	20240422	161900	11584150300	123100	123100	123100	123100	0
161	20240422	161800	11584150300	123100	123100	123100	123100	0
162	20240422	161700	11584150300	123100	123100	123100	123100	0
163	20240422	161600	11584150300	123100	123100	123100	123100	0
164	20240422	161500	11584150300	123100	123100	123100	123100	0
165	20240422	161400	11584150300	123100	123100	123100	123100	0
166	20240422	161300	11584150300	123100	123100	123100	123100	0
167	20240422	161200	11584150300	123100	123100	123100	123100	0
168	20240422	161100	11584150300	123100	123100	123100	123100	0
169	20240422	161000	11584150300	123100	123100	123100	123100	0
170	20240422	160900	11584150300	123100	123100	123100	123100	0
171	20240422	160800	11584150300	123100	123100	123100	123100	0
172	20240422	160700	11584150300	123100	123100	123100	123100	0
173	20240422	160600	11584150300	123100	123100	123100	123100	0
174	20240422	160500	11584150300	123100	123100	123100	123100	0
175	20240422	160400	11584150300	123100	123100	123100	123100	0
176	20240422	160300	11584150300	123100	123100	123100	123100	0
177	20240422	160200	11584150300	123100	123100	123100	123100	0
178	20240422	160100	11584150300	123100	123100	123100	123100	0
179	20240422	160000	11584150300	123100	123100	123100	123100	0
180	20240422	155900	11584150300	123100	123100	123100	123100	0
181	20240422	155800	11584150300	123100	123100	123100	123100	0
182	20240422	155700	11584150300	123100	123100	123100	123100	3319
183	20240422	155600	11584150300	123100	123100	123100	123100	0
184	20240422	155500	11584150300	123100	123100	123100	123100	0
185	20240422	155400	11584150300	123100	123100	123100	123100	0
186	20240422	155300	11584150300	123100	123100	123100	123100	0
187	20240422	155200	11584150300	123100	123100	123100	123100	0
188	20240422	155100	11584150300	123100	123100	123100	123100	0
189	20240422	155000	11584150300	123100	123100	123100	123100	0
190	20240422	154900	11584150300	123100	123100	123100	123100	0
191	20240422	154800	11584150300	123100	123100	123100	123100	0
192	20240422	154700	11584150300	123100	123100	123100	123100	0
193	20240422	154600	11584150300	123100	123100	123100	123100	0
194	20240422	154500	11584150300	123100	123100	123100	123100	0
195	20240422	154400	11584150300	123100	123100	123100	123100	0
196	20240422	154300	11584150300	123100	123100	123100	123100	0
197	20240422	154200	11584150300	123100	123100	123100	123100	0
198	20240422	154100	11584150300	123100	123100	123100	123100	0
199	20240422	154000	11584150300	123100	123100	123100	123100	0
200	20240422	153900	11584150300	123100	123100	123100	123100	0
201	20240422	153800	11584150300	123100	123100	123100	123100	0
202	20240422	153700	11584150300	123100	123100	123100	123100	0
203	20240422	153600	11584150300	123100	123100	123100	123100	0
204	20240422	153500	11584150300	123100	123100	123100	123100	0
205	20240422	153400	11584150300	123100	123100	123100	123100	0
206	20240422	153300	11584150300	123100	123100	123100	123100	0
207	20240422	153200	11584150300	123100	123100	123100	123100	0
208	20240422	153100	11584150300	123100	123100	123100	123100	0
209	20240422	153000	11584150300	123100	123100	123100	123100	3319
210	20240422	152900	11175581400	122900	122900	122900	122900	0
211	20240422	152800	11175581400	122900	122900	122900	122900	0
212	20240422	152700	11175581400	122900	122900	122900	122900	0
213	20240422	152600	11175581400	122900	122900	122900	122900	0
214	20240422	152500	11175581400	122900	122900	122900	122900	0
215	20240422	152400	11175581400	122900	122900	122900	122900	0
216	20240422	152300	11175581400	122900	122900	122900	122900	0
217	20240422	152200	11175581400	122900	122900	122900	122900	0
218	20240422	152100	11175581400	122900	122900	122900	122900	0
219	20240422	152000	11175581400	122900	122900	122900	122900	0
220	20240422	151900	11175581400	122900	122700	122900	122100	671
221	20240422	151800	11093480400	122700	122500	122700	122200	215
222	20240422	151700	11067160800	122500	122300	122600	122200	301
223	20240422	151600	11030330100	122200	122300	122300	122200	229
224	20240422	151500	11002342100	122200	122200	122300	122200	74
225	20240422	151400	10993294600	122300	122500	122500	122300	242
226	20240422	151300	10963674500	122400	122600	122600	122400	142
227	20240422	151200	10946279300	122600	122600	122600	122500	37
228	20240422	151100	10941743300	122600	122700	123000	122600	222
229	20240422	151000	10914507200	122700	123000	123000	122600	149
230	20240422	150900	10896224900	123000	122900	123000	122700	132
231	20240422	150800	10880006100	122900	122900	122900	122700	411
232	20240422	150700	10829526200	122900	122700	122900	122700	182
233	20240422	150600	10807186000	122700	122600	122800	122600	353
234	20240422	150500	10763858000	122600	122600	122600	122500	152
235	20240422	150400	10745230200	122600	122500	122600	122500	55
236	20240422	150300	10738487400	122500	122400	122600	122400	275
237	20240422	150200	10704795900	122400	122500	122500	122400	153
238	20240422	150100	10686062400	122500	122500	122500	122400	73
239	20240422	150000	10677120100	122400	122400	122400	122100	389
240	20240422	145900	10629595200	122400	122200	122400	122200	153
241	20240422	145800	10610880100	122200	122300	122300	122200	92
242	20240422	145700	10599636400	122300	122400	122400	122200	106
243	20240422	145600	10586669500	122400	122500	122500	122300	65
244	20240422	145500	10578712300	122400	122400	122500	122400	130
245	20240422	145400	10562799400	122400	122400	122400	122200	158
246	20240422	145300	10543476000	122400	122300	122400	122300	23
247	20240422	145200	10540661200	122400	122200	122400	122200	159
248	20240422	145100	10521220300	122300	122300	122300	122200	133
249	20240422	145000	10504957200	122200	122200	122400	122200	179
250	20240422	144900	10483073300	122200	122300	122300	122100	94
251	20240422	144800	10471586400	122100	122000	122400	122000	297
252	20240422	144700	10435297100	122000	122000	122400	121900	419
253	20240422	144600	10384171000	122100	122400	122400	122100	447
254	20240422	144500	10329521800	122400	122500	122500	122400	110
255	20240422	144400	10316052200	122500	122600	122600	122400	214
256	20240422	144300	10289850000	122600	122500	122600	122400	57
257	20240422	144200	10282865900	122500	122500	122500	122400	100
258	20240422	144100	10270616200	122500	122500	122700	122400	116
259	20240422	144000	10256402700	122500	122400	122500	122400	62
260	20240422	143900	10248811700	122500	122600	122600	122500	113
261	20240422	143800	10234965600	122600	122700	122700	122500	62
262	20240422	143700	10227364600	122700	122500	122700	122400	157
263	20240422	143600	10208118600	122400	122500	122500	122400	143
264	20240422	143500	10190609300	122500	122400	122500	122400	23
265	20240422	143400	10187792100	122500	122500	122600	122300	155
266	20240422	143300	10168810000	122500	122500	122500	122400	124
267	20240422	143200	10153627900	122500	122400	122500	122300	47
268	20240422	143100	10147874400	122400	122500	122500	122300	146
269	20240422	143000	10129999800	122500	122700	122700	122400	160
270	20240422	142900	10110397000	122500	122500	122500	122400	156
271	20240422	142800	10091287100	122400	122500	122500	122400	151
272	20240422	142700	10072802400	122400	122400	122500	122300	94
273	20240422	142600	10061298000	122400	122500	122500	122300	113
274	20240422	142500	10047471800	122400	122500	122600	122400	80
275	20240422	142400	10037675900	122700	122500	122700	122400	53
276	20240422	142300	10031179200	122500	122400	122700	122200	168
277	20240422	142200	10010604900	122500	122400	122500	122200	126
278	20240422	142100	9995192500	122300	122300	122400	122300	76
279	20240422	142000	9985890800	122400	122300	122400	122300	181
280	20240422	141900	9963746000	122300	122300	122300	122200	134
281	20240422	141800	9947364200	122300	122400	122400	122300	80
282	20240422	141700	9937577900	122300	122300	122500	122200	110
283	20240422	141600	9924121400	122300	122300	122500	122200	150
284	20240422	141500	9905776300	122200	122500	122500	122200	254
285	20240422	141400	9874701100	122500	122500	122500	122400	134
286	20240422	141300	9858296400	122500	122400	122500	122400	57
287	20240422	141200	9851314100	122500	122400	122500	122200	209
288	20240422	141100	9825744300	122500	122400	122500	122400	114
289	20240422	141000	9811787500	122500	122400	122500	122400	48
290	20240422	140900	9805911700	122400	122400	122400	122200	156
291	20240422	140800	9786832300	122400	122500	122500	122300	168
292	20240422	140700	9766271400	122400	122400	122800	122400	92
293	20240422	140600	9755004500	122400	122400	122500	122300	145
294	20240422	140500	9737266600	122400	122500	122500	122400	89
295	20240422	140400	9726369900	122500	122500	122600	122400	153
296	20240422	140300	9707624300	122600	122600	122600	122500	136
297	20240422	140200	9690951800	122800	122900	122900	122600	85
298	20240422	140100	9680526600	122900	122900	122900	122600	181
299	20240422	140000	9658302300	122800	122800	122900	122800	157
300	20240422	135900	9639021500	122900	122600	122900	122600	171
301	20240422	135800	9618021900	122500	122700	122700	122500	200
302	20240422	135700	9593511700	122700	122600	122700	122500	102
303	20240422	135600	9581010800	122600	122700	122700	122500	112
304	20240422	135500	9567278100	122700	122700	122700	122600	115
305	20240422	135400	9553168900	122700	122600	122700	122500	137
306	20240422	135300	9536371000	122600	122800	122800	122500	104
307	20240422	135200	9523614400	122800	122700	122800	122700	43
308	20240422	135100	9518337300	122600	122700	122800	122600	191
309	20240422	135000	9494910800	122700	122900	122900	122600	128
310	20240422	134900	9479197700	122900	122800	122900	122700	85
311	20240422	134800	9468759600	122700	122700	122700	122500	126
312	20240422	134700	9453308000	122600	122500	122700	122400	242
313	20240422	134600	9423659100	122500	122700	122700	122500	46
314	20240422	134500	9418018500	122500	122600	122700	122500	183
315	20240422	134400	9395578400	122600	122700	122700	122600	217
316	20240422	134300	9368970500	122700	122800	122800	122700	67
317	20240422	134200	9360746000	122700	122800	122800	122600	198
318	20240422	134100	9336456900	122800	122800	122800	122700	87
319	20240422	134000	9325776200	122900	122900	122900	122700	204
320	20240422	133900	9300723800	122900	123000	123000	122900	56
321	20240422	133800	9293839900	123000	123100	123100	122800	61
322	20240422	133700	9286335600	123100	122900	123100	122800	186
323	20240422	133600	9263492300	122800	123000	123000	122800	47
324	20240422	133500	9257712600	122900	123000	123100	122900	227
325	20240422	133400	9229806500	123000	123200	123200	123000	251
326	20240422	133300	9198920500	123200	123000	123200	123000	46
327	20240422	133200	9193259600	123000	123400	123500	123000	224
328	20240422	133100	9165660300	123300	124000	124000	123300	268
329	20240422	133000	9132533500	123800	124000	124100	123800	130
330	20240422	132900	9116429800	124100	124400	124400	123900	260
331	20240422	132800	9084178000	124400	124300	124400	124100	169
332	20240422	132700	9063181700	124300	124300	124400	124300	111
333	20240422	132600	9049377200	124400	124400	124400	124400	139
334	20240422	132500	9032085600	124400	124300	124400	124300	66
335	20240422	132400	9023876600	124300	124400	124400	124300	115
336	20240422	132300	9009577300	124400	124300	124400	124300	149
337	20240422	132200	8991052800	124400	124400	124400	124300	35
338	20240422	132100	8986699300	124400	124300	124400	124300	69
339	20240422	132000	8978118900	124300	124300	124400	124300	69
340	20240422	131900	8969539600	124400	124300	124400	124200	168
341	20240422	131800	8948648800	124300	124400	124400	124200	69
342	20240422	131700	8940072000	124400	124100	124400	124100	155
343	20240422	131600	8920814400	124200	124100	124200	124100	41
344	20240422	131500	8915722800	124200	124200	124300	124100	33
345	20240422	131400	8911624100	124200	124200	124300	124100	93
346	20240422	131300	8900073300	124200	124100	124200	124000	88
347	20240422	131200	8889156800	124100	124000	124100	124000	22
348	20240422	131100	8886427200	124000	124100	124200	123900	40
349	20240422	131000	8881467100	124100	124100	124200	123900	200
350	20240422	130900	8856660400	124100	124100	124200	124000	67
351	20240422	130800	8848349400	124100	124200	124200	124100	24
352	20240422	130700	8845370100	124200	124300	124300	124000	442
353	20240422	130600	8790499300	124300	124400	124400	124200	57
354	20240422	130500	8783414700	124400	124300	124400	124300	36
355	20240422	130400	8778936600	124300	124300	124400	124300	24
356	20240422	130300	8775951800	124400	124200	124400	124200	75
357	20240422	130200	8766633000	124200	124300	124300	124200	68
358	20240422	130100	8758185300	124300	124300	124300	124200	25
359	20240422	130000	8755077900	124300	124300	124300	124100	138
360	20240422	125900	8737929800	124300	124300	124400	124100	308
361	20240422	125800	8699666600	124300	124400	124400	124300	132
362	20240422	125700	8683251600	124400	124400	124400	124300	76
363	20240422	125600	8673797900	124300	124400	124400	124200	193
364	20240422	125500	8649800800	124400	124400	124400	124300	63
365	20240422	125400	8641965700	124400	124300	124400	124200	124
366	20240422	125300	8626550200	124300	124300	124300	124200	91
367	20240422	125200	8615242900	124300	124300	124300	124200	77
368	20240422	125100	8605672700	124200	124400	124400	124200	44
369	20240422	125000	8600203800	124400	124400	124400	124200	235
370	20240422	124900	8570999400	124400	124200	124400	124200	113
371	20240422	124800	8556944300	124200	124300	124400	124200	133
372	20240422	124700	8540410400	124300	124400	124400	124300	113
373	20240422	124600	8526358200	124400	124400	124400	124300	150
374	20240422	124500	8507700000	124400	124300	124400	124300	42
375	20240422	124400	8502477600	124400	124300	124400	124200	92
376	20240422	124300	8491041100	124200	124400	124400	124200	106
377	20240422	124200	8477859200	124300	124300	124400	124200	449
378	20240422	124100	8422024300	124300	124300	124300	124200	103
379	20240422	124000	8409221900	124300	124300	124300	124200	168
380	20240422	123900	8388343300	124300	124300	124300	124200	119
381	20240422	123800	8373555900	124300	124300	124300	124200	87
382	20240422	123700	8362742300	124300	124200	124300	124200	45
383	20240422	123600	8357150600	124200	124200	124300	124200	121
384	20240422	123500	8342117100	124200	124200	124300	124100	88
385	20240422	123400	8331187000	124300	124200	124300	124200	123
386	20240422	123300	8315909300	124200	124200	124300	124100	132
387	20240422	123200	8299514700	124300	124400	124400	124200	173
388	20240422	123100	8277998600	124400	124300	124400	124200	230
389	20240422	123000	8249407800	124300	124400	124400	124100	147
390	20240422	122900	8231144300	124400	124400	124400	124200	128
391	20240422	122800	8215233300	124300	124400	124400	124200	127
392	20240422	122700	8199437500	124400	124200	124400	124200	128
393	20240422	122600	8183527200	124200	124300	124300	124200	43
394	20240422	122500	8178183700	124200	124300	124300	124100	131
395	20240422	122400	8161911600	124300	124300	124300	124100	63
396	20240422	122300	8154082400	124100	124200	124300	124100	45
397	20240422	122200	8148493400	124300	124100	124300	124100	58
398	20240422	122100	8141292300	124100	124200	124200	124000	151
399	20240422	122000	8122557500	124200	124200	124300	124000	306
400	20240422	121900	8084580500	124300	124300	124300	124100	37
401	20240422	121800	8079982700	124300	124300	124300	124100	89
402	20240422	121700	8068927400	124300	124300	124400	124200	224
403	20240422	121600	8041090700	124300	124300	124400	124200	91
404	20240422	121500	8029778700	124200	124300	124300	124200	79
405	20240422	121400	8019960500	124300	124400	124400	124200	64
406	20240422	121300	8012003400	124200	124200	124400	124100	157
407	20240422	121200	7992491700	124400	124400	124400	124300	44
408	20240422	121100	7987019500	124400	124300	124400	124200	133
409	20240422	121000	7970482600	124300	124400	124400	124100	88
410	20240422	120900	7959544300	124100	124400	124400	124100	101
411	20240422	120800	7946996500	124400	124300	124400	124300	108
412	20240422	120700	7933569200	124200	124400	124400	124200	126
413	20240422	120600	7917911900	124400	124400	124400	124200	89
414	20240422	120500	7906841100	124400	124300	124400	124300	61
415	20240422	120400	7899255200	124200	124200	124300	124200	242
416	20240422	120300	7869177900	124200	124300	124300	124100	143
417	20240422	120200	7851412200	124300	124200	124300	124100	57
418	20240422	120100	7844333000	124200	124300	124300	124200	130
419	20240422	120000	7828177200	124300	124200	124300	124100	352
420	20240422	115900	7784463700	124200	124200	124300	124100	106
421	20240422	115800	7771297500	124200	124200	124200	124100	92
422	20240422	115700	7759871800	124200	124100	124200	124100	152
423	20240422	115600	7741006300	124100	124100	124200	124000	125
424	20240422	115500	7725497300	124100	124100	124200	124100	73
425	20240422	115400	7716431400	124100	124100	124200	124000	148
426	20240422	115300	7698058600	124100	124100	124100	124000	162
427	20240422	115200	7677954800	124100	124100	124100	124000	112
428	20240422	115100	7664061100	124100	124100	124100	124000	41
429	20240422	115000	7658973500	124100	124100	124100	124000	88
430	20240422	114900	7648053200	124000	124000	124100	124000	392
431	20240422	114800	7599441500	124100	124100	124100	124000	78
432	20240422	114700	7589765700	124100	124000	124200	124000	172
433	20240422	114600	7568425800	124000	124200	124200	124000	27
434	20240422	114500	7565075700	124200	124100	124200	123900	255
435	20240422	114400	7533463600	124000	124100	124100	124000	95
436	20240422	114300	7521683100	124100	124100	124100	123900	92
437	20240422	114200	7510273100	124000	124100	124100	123900	211
438	20240422	114100	7484107300	124100	124100	124200	124000	105
439	20240422	114000	7471075900	124200	124100	124200	124100	99
440	20240422	113900	7458780900	124100	124100	124200	124100	27
441	20240422	113800	7455430100	124100	124200	124200	124100	268
442	20240422	113700	7422169100	124200	124200	124300	124200	114
443	20240422	113600	7408007300	124200	124300	124400	124200	142
444	20240422	113500	7390364400	124200	124300	124300	124200	37
445	20240422	113400	7385765700	124300	124400	124400	124200	50
446	20240422	113300	7379551100	124400	124300	124400	124200	146
447	20240422	113200	7361396700	124300	124400	124400	124100	249
448	20240422	113100	7330465900	124400	124300	124400	124200	204
449	20240422	113000	7305115500	124200	124300	124400	124200	116
450	20240422	112900	7290694200	124200	124300	124400	124200	193
451	20240422	112800	7266705000	124200	124300	124300	124200	46
452	20240422	112700	7260988000	124300	124300	124300	124200	192
453	20240422	112600	7237123500	124300	124300	124300	124200	178
454	20240422	112500	7215003600	124200	124300	124300	124200	23
455	20240422	112400	7212145400	124300	124300	124300	124200	110
456	20240422	112300	7198472800	124300	124200	124300	124200	180
457	20240422	112200	7176107800	124200	124300	124300	124200	106
458	20240422	112100	7162934100	124300	124400	124400	124200	169
459	20240422	112000	7141924200	124400	124400	124400	124300	151
460	20240422	111900	7123145600	124400	124400	124400	124300	212
461	20240422	111800	7096778400	124400	124400	124400	124300	137
462	20240422	111700	7079738900	124300	124300	124400	124200	178
463	20240422	111600	7057612500	124300	124100	124300	124100	267
464	20240422	111500	7024442200	124200	124200	124200	124100	188
465	20240422	111400	7001098400	124200	124200	124200	124100	130
466	20240422	111300	6984953600	124100	124100	124200	124000	281
467	20240422	111200	6950072300	124100	124000	124100	124000	192
468	20240422	111100	6926251900	124100	124100	124100	124100	92
469	20240422	111000	6914834700	124100	124000	124100	123900	91
470	20240422	110900	6903545500	123900	124000	124100	123900	148
471	20240422	110800	6885188800	124000	124100	124100	123900	386
472	20240422	110700	6837309400	124000	124100	124100	124000	95
473	20240422	110600	6825522800	124100	124100	124100	123900	230
474	20240422	110500	6796996700	124100	123900	124100	123900	78
475	20240422	110400	6787319000	124000	124000	124100	123900	87
476	20240422	110300	6776530000	124100	124100	124100	123900	163
477	20240422	110200	6756312700	124100	124000	124100	124000	94
478	20240422	110100	6744652100	124000	124000	124100	123900	177
479	20240422	110000	6722698800	124000	124000	124100	124000	168
480	20240422	105900	6701860600	123900	123900	124000	123900	74
481	20240422	105800	6692688500	124000	123900	124000	123800	185
482	20240422	105700	6669763400	123900	124000	124000	123900	96
483	20240422	105600	6657867300	124000	123900	124000	123800	132
484	20240422	105500	6641507000	123900	123900	123900	123800	53
485	20240422	105400	6634940600	123900	123700	123900	123700	64
486	20240422	105300	6627018100	123800	123900	124000	123700	232
487	20240422	105200	6598292400	124000	124000	124000	123900	124
488	20240422	105100	6582921400	124000	123700	124000	123700	157
489	20240422	105000	6563477200	123800	123600	123800	123600	82
490	20240422	104900	6553333900	123700	123800	123800	123600	143
491	20240422	104800	6535649400	123700	123700	123700	123600	92
492	20240422	104700	6524270000	123700	123500	123700	123500	231
493	20240422	104600	6495713400	123500	123400	123500	123400	198
494	20240422	104500	6471272100	123500	123500	123500	123400	170
495	20240422	104400	6450278200	123500	123400	123500	123300	159
496	20240422	104300	6430648200	123400	123200	123400	123200	91
497	20240422	104200	6419424700	123300	123300	123300	123200	91
498	20240422	104100	6408208400	123300	123300	123300	123200	79
499	20240422	104000	6398467800	123300	122800	123300	122800	583
500	20240422	103900	6326725300	122900	122900	122900	122800	23
501	20240422	103800	6323898700	122900	123100	123100	122900	134
502	20240422	103700	6307415000	123100	122900	123100	122900	105
503	20240422	103600	6294504600	123000	123000	123000	122900	95
504	20240422	103500	6282822300	123000	122900	123000	122800	185
505	20240422	103400	6260087400	122900	123000	123000	122800	251
506	20240422	103300	6229240700	123000	123000	123000	122800	173
507	20240422	103200	6207977100	122900	123200	123200	122900	193
508	20240422	103100	6184246400	123200	123200	123200	123100	126
509	20240422	103000	6168729400	123200	123200	123200	123100	99
510	20240422	102900	6156538200	123200	123200	123200	123000	35
511	20240422	102800	6152227200	122900	123000	123200	122900	168
512	20240422	102700	6131552200	123000	123000	123000	122900	138
513	20240422	102600	6114578600	123000	122800	123000	122800	182
514	20240422	102500	6092215600	122800	122900	123000	122800	254
515	20240422	102400	6061012600	123000	123000	123100	122900	161
516	20240422	102300	6041205900	123000	123100	123200	122800	1494
517	20240422	102200	5857433200	123100	123600	123600	123000	440
518	20240422	102100	5803246600	123500	124400	124400	123500	589
519	20240422	102000	5730221700	124400	124500	124500	124400	116
520	20240422	101900	5715783500	124400	124500	124500	124400	159
521	20240422	101800	5695990800	124400	124300	124500	124300	143
522	20240422	101700	5678191900	124400	124200	124400	124200	200
523	20240422	101600	5653333100	124200	124100	124300	124000	282
524	20240422	101500	5618319000	124200	124200	124200	124100	239
525	20240422	101400	5588636900	124200	124200	124200	124100	167
526	20240422	101300	5567897500	124100	124200	124300	124100	328
527	20240422	101200	5527161500	124300	124400	124500	124200	408
528	20240422	101100	5476448200	124500	124500	124500	124400	346
529	20240422	101000	5433385200	124400	124500	124500	124400	356
530	20240422	100900	5389073600	124500	124400	124500	124300	255
531	20240422	100800	5357348900	124300	124500	124500	124300	248
532	20240422	100700	5326487900	124400	124400	124500	124300	189
533	20240422	100600	5302977400	124400	124300	124400	124200	326
534	20240422	100500	5262434400	124300	124400	124500	124300	323
535	20240422	100400	5222258600	124400	124400	124400	124300	488
536	20240422	100300	5161554000	124400	124200	124400	124200	374
537	20240422	100200	5115061500	124200	124300	124300	124200	231
538	20240422	100100	5086356800	124300	123900	124300	123900	310
539	20240422	100000	5047846100	124200	124200	124400	123800	727
540	20240422	095900	4957673600	124200	124400	124400	124100	455
541	20240422	095800	4901116700	124400	124400	124400	124200	543
542	20240422	095700	4833595100	124400	124400	124400	124300	298
543	20240422	095600	4796529300	124400	124400	124400	124300	489
544	20240422	095500	4735702300	124400	124300	124400	124200	483
545	20240422	095400	4675667000	124300	124400	124400	124300	533
546	20240422	095300	4609383600	124400	124400	124400	124200	522
547	20240422	095200	4544467700	124400	124100	124400	124000	2007
548	20240422	095100	4295108600	124100	124200	124200	123900	527
549	20240422	095000	4229674000	124200	124200	124200	124000	791
550	20240422	094900	4131488400	124200	124200	124200	124000	295
551	20240422	094800	4094868700	124100	124200	124300	124000	1076
552	20240422	094700	3961237700	124200	123400	124200	123300	5109
553	20240422	094600	3328999200	123300	123300	123400	123300	469
554	20240422	094500	3271154000	123400	123300	123400	123000	312
555	20240422	094400	3232676900	123300	123200	123300	123000	365
556	20240422	094300	3187733600	123200	123200	123400	123100	263
557	20240422	094200	3155325800	123200	123200	123500	123100	227
558	20240422	094100	3127348200	123500	123600	123600	123200	245
559	20240422	094000	3097129500	123500	123600	123600	123300	251
560	20240422	093900	3066134400	123500	123700	123700	123500	253
561	20240422	093800	3034861700	123600	123300	123600	123300	362
562	20240422	093700	2990167500	123300	123400	123400	123300	188
563	20240422	093600	2966977700	123400	123600	123800	123200	505
564	20240422	093500	2904649800	123500	123800	123800	123300	391
565	20240422	093400	2856371900	123900	123400	124000	123400	3281
566	20240422	093300	2450767700	123400	123000	123400	123000	655
567	20240422	093200	2370031800	122900	122800	123400	122500	1376
568	20240422	093100	2200803600	122800	122200	122900	122100	2641
569	20240422	093000	1877183100	122200	122100	122200	122100	380
570	20240422	092900	1830753300	122200	122100	122200	122000	223
571	20240422	092800	1803521900	122100	121300	122100	121300	1974
572	20240422	092700	1563350500	121300	121300	121400	121200	178
573	20240422	092600	1541757400	121300	121100	121400	121100	99
574	20240422	092500	1529751100	121200	121300	121400	121200	292
575	20240422	092400	1494338300	121300	121500	121600	121100	470
576	20240422	092300	1437266000	121500	120800	121700	120800	1574
577	20240422	092200	1246618100	120800	120600	120800	120500	530
578	20240422	092100	1182693900	120500	120400	120600	120400	275
579	20240422	092000	1149534200	120500	120200	120500	120200	394
580	20240422	091900	1102106000	120300	120500	120600	120300	208
581	20240422	091800	1077062300	120600	120600	120600	120500	273
582	20240422	091700	1044155800	120600	120400	120700	120400	512
583	20240422	091600	982412900	120400	119800	120500	119800	2117
584	20240422	091500	728208900	119800	119700	119800	119700	90
585	20240422	091400	717427600	119600	119700	119800	119600	119
586	20240422	091300	703175900	119600	119800	119900	119600	516
587	20240422	091200	641378600	119700	119700	119800	119700	197
588	20240422	091100	617784100	119700	119800	119800	119700	84
589	20240422	091000	607721300	119800	119800	119900	119700	388
590	20240422	090900	561260000	119800	119700	119800	119700	146
591	20240422	090800	543771300	119700	119800	119800	119700	101
592	20240422	090700	531678600	119700	119700	119800	119600	136
593	20240422	090600	515397900	119600	119600	119700	119600	179
594	20240422	090500	493983600	119600	119000	119600	118900	1111
595	20240422	090400	361636600	119200	119200	119200	119000	225
596	20240422	090300	334840800	119200	119300	119500	119000	405
597	20240422	090200	286520600	119400	119300	119400	119100	206
598	20240422	090100	261949200	119000	119000	119800	119000	165
599	20240422	090000	242235000	119000	119000	120000	118700	2033