KissMeData/036570/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	191100	22660964600	170200	170200	170200	170200	6627
3	20240415	191000	22660964600	170200	170200	170200	170200	0
4	20240415	190900	22660964600	170200	170200	170200	170200	0
5	20240415	190800	22660964600	170200	170200	170200	170200	0
6	20240415	190700	22660964600	170200	170200	170200	170200	0
7	20240415	190600	22660964600	170200	170200	170200	170200	0
8	20240415	190500	22660964600	170200	170200	170200	170200	0
9	20240415	190400	22660964600	170200	170200	170200	170200	0
10	20240415	190300	22660964600	170200	170200	170200	170200	0
11	20240415	190200	22660964600	170200	170200	170200	170200	0
12	20240415	190100	22660964600	170200	170200	170200	170200	0
13	20240415	190000	22660964600	170200	170200	170200	170200	0
14	20240415	185900	22660964600	170200	170200	170200	170200	0
15	20240415	185800	22660964600	170200	170200	170200	170200	0
16	20240415	185700	22660964600	170200	170200	170200	170200	0
17	20240415	185600	22660964600	170200	170200	170200	170200	0
18	20240415	185500	22660964600	170200	170200	170200	170200	0
19	20240415	185400	22660964600	170200	170200	170200	170200	0
20	20240415	185300	22660964600	170200	170200	170200	170200	0
21	20240415	185200	22660964600	170200	170200	170200	170200	0
22	20240415	185100	22660964600	170200	170200	170200	170200	0
23	20240415	185000	22660964600	170200	170200	170200	170200	0
24	20240415	184900	22660964600	170200	170200	170200	170200	0
25	20240415	184800	22660964600	170200	170200	170200	170200	0
26	20240415	184700	22660964600	170200	170200	170200	170200	0
27	20240415	184600	22660964600	170200	170200	170200	170200	0
28	20240415	184500	22660964600	170200	170200	170200	170200	0
29	20240415	184400	22660964600	170200	170200	170200	170200	0
30	20240415	184300	22660964600	170200	170200	170200	170200	0
31	20240415	184200	22660964600	170200	170200	170200	170200	0
32	20240415	184100	22660964600	170200	170200	170200	170200	6627
33	20240415	184000	22660964600	170200	170200	170200	170200	0
34	20240415	183900	22660964600	170200	170200	170200	170200	0
35	20240415	183800	22660964600	170200	170200	170200	170200	0
36	20240415	183700	22660964600	170200	170200	170200	170200	0
37	20240415	183600	22660964600	170200	170200	170200	170200	0
38	20240415	183500	22660964600	170200	170200	170200	170200	0
39	20240415	183400	22660964600	170200	170200	170200	170200	0
40	20240415	183300	22660964600	170200	170200	170200	170200	0
41	20240415	183200	22660964600	170200	170200	170200	170200	0
42	20240415	183100	22660964600	170200	170200	170200	170200	0
43	20240415	183000	22660964600	170200	170200	170200	170200	0
44	20240415	182900	22660964600	170200	170200	170200	170200	0
45	20240415	182800	22660964600	170200	170200	170200	170200	0
46	20240415	182700	22660964600	170200	170200	170200	170200	0
47	20240415	182600	22660964600	170200	170200	170200	170200	0
48	20240415	182500	22660964600	170200	170200	170200	170200	0
49	20240415	182400	22660964600	170200	170200	170200	170200	0
50	20240415	182300	22660964600	170200	170200	170200	170200	0
51	20240415	182200	22660964600	170200	170200	170200	170200	0
52	20240415	182100	22660964600	170200	170200	170200	170200	0
53	20240415	182000	22660964600	170200	170200	170200	170200	0
54	20240415	181900	22660964600	170200	170200	170200	170200	0
55	20240415	181800	22660964600	170200	170200	170200	170200	0
56	20240415	181700	22660964600	170200	170200	170200	170200	0
57	20240415	181600	22660964600	170200	170200	170200	170200	0
58	20240415	181500	22660964600	170200	170200	170200	170200	0
59	20240415	181400	22660964600	170200	170200	170200	170200	0
60	20240415	181300	22660964600	170200	170200	170200	170200	0
61	20240415	181200	22660964600	170200	170200	170200	170200	0
62	20240415	181100	22660964600	170200	170200	170200	170200	6627
63	20240415	181000	22660964600	170200	170200	170200	170200	0
64	20240415	180900	22660964600	170200	170200	170200	170200	0
65	20240415	180800	22660964600	170200	170200	170200	170200	0
66	20240415	180700	22660964600	170200	170200	170200	170200	0
67	20240415	180600	22660964600	170200	170200	170200	170200	0
68	20240415	180500	22660964600	170200	170200	170200	170200	0
69	20240415	180400	22660964600	170200	170200	170200	170200	0
70	20240415	180300	22660964600	170200	170200	170200	170200	0
71	20240415	180200	22660964600	170200	170200	170200	170200	0
72	20240415	180100	22660964600	170200	170200	170200	170200	0
73	20240415	180000	22660964600	170200	170200	170200	170200	0
74	20240415	175900	22660964600	170200	170200	170200	170200	0
75	20240415	175800	22660964600	170200	170200	170200	170200	0
76	20240415	175700	22660964600	170200	170200	170200	170200	0
77	20240415	175600	22660964600	170200	170200	170200	170200	0
78	20240415	175500	22660964600	170200	170200	170200	170200	0
79	20240415	175400	22660964600	170200	170200	170200	170200	0
80	20240415	175300	22660964600	170200	170200	170200	170200	0
81	20240415	175200	22660964600	170200	170200	170200	170200	0
82	20240415	175100	22660964600	170200	170200	170200	170200	0
83	20240415	175000	22660964600	170200	170200	170200	170200	0
84	20240415	174900	22660964600	170200	170200	170200	170200	0
85	20240415	174800	22660964600	170200	170200	170200	170200	0
86	20240415	174700	22660964600	170200	170200	170200	170200	0
87	20240415	174600	22660964600	170200	170200	170200	170200	0
88	20240415	174500	22660964600	170200	170200	170200	170200	0
89	20240415	174400	22660964600	170200	170200	170200	170200	0
90	20240415	174300	22660964600	170200	170200	170200	170200	0
91	20240415	174200	22660964600	170200	170200	170200	170200	0
92	20240415	174100	22660964600	170200	170200	170200	170200	6627
93	20240415	174000	22660964600	170200	170200	170200	170200	0
94	20240415	173900	22660964600	170200	170200	170200	170200	0
95	20240415	173800	22660964600	170200	170200	170200	170200	0
96	20240415	173700	22660964600	170200	170200	170200	170200	0
97	20240415	173600	22660964600	170200	170200	170200	170200	0
98	20240415	173500	22660964600	170200	170200	170200	170200	0
99	20240415	173400	22660964600	170200	170200	170200	170200	0
100	20240415	173300	22660964600	170200	170200	170200	170200	0
101	20240415	173200	22660964600	170200	170200	170200	170200	0
102	20240415	173100	22660964600	170200	170200	170200	170200	0
103	20240415	173000	22660964600	170200	170200	170200	170200	0
104	20240415	172900	22660964600	170200	170200	170200	170200	0
105	20240415	172800	22660964600	170200	170200	170200	170200	0
106	20240415	172700	22660964600	170200	170200	170200	170200	0
107	20240415	172600	22660964600	170200	170200	170200	170200	0
108	20240415	172500	22660964600	170200	170200	170200	170200	0
109	20240415	172400	22660964600	170200	170200	170200	170200	0
110	20240415	172300	22660964600	170200	170200	170200	170200	0
111	20240415	172200	22660964600	170200	170200	170200	170200	0
112	20240415	172100	22660964600	170200	170200	170200	170200	0
113	20240415	172000	22660964600	170200	170200	170200	170200	0
114	20240415	171900	22660964600	170200	170200	170200	170200	0
115	20240415	171800	22660964600	170200	170200	170200	170200	0
116	20240415	171700	22660964600	170200	170200	170200	170200	0
117	20240415	171600	22660964600	170200	170200	170200	170200	0
118	20240415	171500	22660964600	170200	170200	170200	170200	0
119	20240415	171400	22660964600	170200	170200	170200	170200	0
120	20240415	171300	22660964600	170200	170200	170200	170200	0
121	20240415	171200	22660964600	170200	170200	170200	170200	0
122	20240415	171100	22660964600	170200	170200	170200	170200	6627
123	20240415	171000	22660964600	170200	170200	170200	170200	0
124	20240415	170900	22660964600	170200	170200	170200	170200	0
125	20240415	170800	22660964600	170200	170200	170200	170200	0
126	20240415	170700	22660964600	170200	170200	170200	170200	0
127	20240415	170600	22660964600	170200	170200	170200	170200	0
128	20240415	170500	22660964600	170200	170200	170200	170200	0
129	20240415	170400	22660964600	170200	170200	170200	170200	0
130	20240415	170300	22660964600	170200	170200	170200	170200	0
131	20240415	170200	22660964600	170200	170200	170200	170200	0
132	20240415	170100	22660964600	170200	170200	170200	170200	0
133	20240415	170000	22660964600	170200	170200	170200	170200	0
134	20240415	165900	22660964600	170200	170200	170200	170200	0
135	20240415	165800	22660964600	170200	170200	170200	170200	0
136	20240415	165700	22660964600	170200	170200	170200	170200	0
137	20240415	165600	22660964600	170200	170200	170200	170200	0
138	20240415	165500	22660964600	170200	170200	170200	170200	0
139	20240415	165400	22660964600	170200	170200	170200	170200	0
140	20240415	165300	22660964600	170200	170200	170200	170200	0
141	20240415	165200	22660964600	170200	170200	170200	170200	0
142	20240415	165100	22660964600	170200	170200	170200	170200	0
143	20240415	165000	22660964600	170200	170200	170200	170200	0
144	20240415	164900	22660964600	170200	170200	170200	170200	0
145	20240415	164800	22660964600	170200	170200	170200	170200	0
146	20240415	164700	22660964600	170200	170200	170200	170200	0
147	20240415	164600	22660964600	170200	170200	170200	170200	0
148	20240415	164500	22660964600	170200	170200	170200	170200	0
149	20240415	164400	22660964600	170200	170200	170200	170200	0
150	20240415	164300	22660964600	170200	170200	170200	170200	0
151	20240415	164200	22660964600	170200	170200	170200	170200	0
152	20240415	164100	22660964600	170200	170200	170200	170200	6627
153	20240415	164000	22660964600	170200	170200	170200	170200	0
154	20240415	163900	22660964600	170200	170200	170200	170200	0
155	20240415	163800	22660964600	170200	170200	170200	170200	0
156	20240415	163700	22660964600	170200	170200	170200	170200	0
157	20240415	163600	22660964600	170200	170200	170200	170200	0
158	20240415	163500	22660964600	170200	170200	170200	170200	0
159	20240415	163400	22660964600	170200	170200	170200	170200	0
160	20240415	163300	22660964600	170200	170200	170200	170200	0
161	20240415	163200	22660964600	170200	170200	170200	170200	0
162	20240415	163100	22660964600	170200	170200	170200	170200	0
163	20240415	163000	22660964600	170200	170200	170200	170200	0
164	20240415	162900	22660964600	170200	170200	170200	170200	0
165	20240415	162800	22660964600	170200	170200	170200	170200	0
166	20240415	162700	22660964600	170200	170200	170200	170200	0
167	20240415	162600	22660964600	170200	170200	170200	170200	0
168	20240415	162500	22660964600	170200	170200	170200	170200	0
169	20240415	162400	22660964600	170200	170200	170200	170200	0
170	20240415	162300	22660964600	170200	170200	170200	170200	0
171	20240415	162200	22660964600	170200	170200	170200	170200	0
172	20240415	162100	22660964600	170200	170200	170200	170200	0
173	20240415	162000	22660964600	170200	170200	170200	170200	0
174	20240415	161900	22660964600	170200	170200	170200	170200	0
175	20240415	161800	22660964600	170200	170200	170200	170200	0
176	20240415	161700	22660964600	170200	170200	170200	170200	0
177	20240415	161600	22660964600	170200	170200	170200	170200	0
178	20240415	161500	22660964600	170200	170200	170200	170200	0
179	20240415	161400	22660964600	170200	170200	170200	170200	0
180	20240415	161300	22660964600	170200	170200	170200	170200	0
181	20240415	161200	22660964600	170200	170200	170200	170200	0
182	20240415	161100	22660964600	170200	170200	170200	170200	6627
183	20240415	161000	22660964600	170200	170200	170200	170200	0
184	20240415	160900	22660964600	170200	170200	170200	170200	0
185	20240415	160800	22660964600	170200	170200	170200	170200	0
186	20240415	160700	22660964600	170200	170200	170200	170200	0
187	20240415	160600	22660964600	170200	170200	170200	170200	0
188	20240415	160500	22660964600	170200	170200	170200	170200	0
189	20240415	160400	22660964600	170200	170200	170200	170200	0
190	20240415	160300	22660964600	170200	170200	170200	170200	0
191	20240415	160200	22660964600	170200	170200	170200	170200	0
192	20240415	160100	22660964600	170200	170200	170200	170200	0
193	20240415	160000	22660964600	170200	170200	170200	170200	0
194	20240415	155900	22660964600	170200	170200	170200	170200	0
195	20240415	155800	22660964600	170200	170200	170200	170200	0
196	20240415	155700	22660964600	170200	170200	170200	170200	0
197	20240415	155600	22660964600	170200	170200	170200	170200	0
198	20240415	155500	22660964600	170200	170200	170200	170200	0
199	20240415	155400	22660964600	170200	170200	170200	170200	0
200	20240415	155300	22660964600	170200	170200	170200	170200	0
201	20240415	155200	22660964600	170200	170200	170200	170200	0
202	20240415	155100	22660964600	170200	170200	170200	170200	0
203	20240415	155000	22660964600	170200	170200	170200	170200	0
204	20240415	154900	22660964600	170200	170200	170200	170200	0
205	20240415	154800	22660964600	170200	170200	170200	170200	0
206	20240415	154700	22660964600	170200	170200	170200	170200	0
207	20240415	154600	22660964600	170200	170200	170200	170200	0
208	20240415	154500	22660964600	170200	170200	170200	170200	0
209	20240415	154400	22660964600	170200	170200	170200	170200	0
210	20240415	154300	22660964600	170200	170200	170200	170200	0
211	20240415	154200	22660964600	170200	170200	170200	170200	0
212	20240415	154100	22660964600	170200	170200	170200	170200	6627
213	20240415	154000	22660964600	170200	170200	170200	170200	0
214	20240415	153900	22660964600	170200	170200	170200	170200	0
215	20240415	153800	22660964600	170200	170200	170200	170200	0
216	20240415	153700	22660964600	170200	170200	170200	170200	0
217	20240415	153600	22660964600	170200	170200	170200	170200	0
218	20240415	153500	22660964600	170200	170200	170200	170200	0
219	20240415	153400	22660964600	170200	170200	170200	170200	0
220	20240415	153300	22660964600	170200	170200	170200	170200	0
221	20240415	153200	22660964600	170200	170200	170200	170200	0
222	20240415	153100	22660964600	170200	170200	170200	170200	0
223	20240415	153000	22660964600	170200	170200	170200	170200	6627
224	20240415	152900	21533049200	170400	170400	170400	170400	0
225	20240415	152800	21533049200	170400	170400	170400	170400	0
226	20240415	152700	21533049200	170400	170400	170400	170400	0
227	20240415	152600	21533049200	170400	170400	170400	170400	0
228	20240415	152500	21533049200	170400	170400	170400	170400	0
229	20240415	152400	21533049200	170400	170400	170400	170400	0
230	20240415	152300	21533049200	170400	170400	170400	170400	0
231	20240415	152200	21533049200	170400	170400	170400	170400	0
232	20240415	152100	21533049200	170400	170400	170400	170400	0
233	20240415	152000	21533049200	170400	170400	170400	170400	0
234	20240415	151900	21533049200	170400	170500	170500	170300	547
235	20240415	151800	21439847400	170500	170600	170600	170400	400
236	20240415	151700	21371658900	170600	170600	170600	170500	368
237	20240415	151600	21308907000	170600	170600	170700	170600	525
238	20240415	151500	21219319600	170600	170700	170800	170600	576
239	20240415	151400	21120997800	170700	170800	170800	170700	240
240	20240415	151300	21080007600	170800	170700	170800	170600	264
241	20240415	151200	21034933400	170700	170500	170700	170500	576
242	20240415	151100	20936709800	170500	170400	170500	170400	450
243	20240415	151000	20860003500	170500	170400	170500	170400	181
244	20240415	150900	20829156700	170500	170500	170500	170400	72
245	20240415	150800	20816885700	170400	170400	170600	170400	448
246	20240415	150700	20740514100	170500	170400	170600	170400	477
247	20240415	150600	20659199100	170500	170400	170500	170300	303
248	20240415	150500	20607552700	170300	170700	170700	170200	611
249	20240415	150400	20503409400	170600	170500	170600	170500	347
250	20240415	150300	20444228700	170600	170300	170600	170300	118
251	20240415	150200	20424112600	170400	170200	170400	170200	304
252	20240415	150100	20372338900	170300	170200	170300	170200	524
253	20240415	150000	20283151500	170200	170200	170300	170100	429
254	20240415	145900	20210132800	170200	170300	170300	170100	1373
255	20240415	145800	19976454500	170200	170100	170300	170100	768
256	20240415	145700	19845742800	170100	170300	170300	170100	318
257	20240415	145600	19791618800	170300	170200	170300	170200	592
258	20240415	145500	19690858300	170300	170100	170300	170100	521
259	20240415	145400	19602199100	170100	170100	170200	170100	362
260	20240415	145300	19540610200	170100	170100	170200	170100	332
261	20240415	145200	19484134300	170200	170100	170200	170100	523
262	20240415	145100	19395166500	170100	170200	170300	170100	408
263	20240415	145000	19325745200	170200	170100	170300	170000	509
264	20240415	144900	19239130000	170000	170100	170200	170000	306
265	20240415	144800	19187078400	170100	170200	170300	170000	461
266	20240415	144700	19108653400	170100	170200	170300	170100	265
267	20240415	144600	19063563500	170100	170300	170300	170100	712
268	20240415	144500	18942348400	170300	170300	170400	170300	280
269	20240415	144400	18894650800	170300	170500	170500	170300	288
270	20240415	144300	18845597700	170500	170600	170600	170500	297
271	20240415	144200	18794951000	170600	170600	170700	170500	239
272	20240415	144100	18754179700	170500	170200	170600	170200	279
273	20240415	144000	18706666200	170200	170300	170300	170100	435
274	20240415	143900	18632639800	170300	170100	170400	170100	417
275	20240415	143800	18561668500	170100	170200	170400	170000	337
276	20240415	143700	18504324300	170400	170000	170700	170000	509
277	20240415	143600	18417728200	170000	170000	170100	169900	1229
278	20240415	143500	18208797600	170000	169900	170000	169900	351
279	20240415	143400	18149161600	169900	170200	170200	169900	5710
280	20240415	143300	17178320800	170200	170200	170200	170100	995
281	20240415	143200	17009062900	170200	170300	170400	170100	2653
282	20240415	143100	16557398700	170300	170400	170500	170300	332
283	20240415	143000	16500842000	170400	170500	170500	170400	548
284	20240415	142900	16407456600	170500	170600	170600	170400	727
285	20240415	142800	16283513500	170500	170500	170600	170500	269
286	20240415	142700	16237640400	170500	170400	170500	170400	510
287	20240415	142600	16150716900	170500	170500	170500	170400	380
288	20240415	142500	16085960900	170500	170500	170500	170300	1336
289	20240415	142400	15858302400	170500	170500	170600	170400	1400
290	20240415	142300	15619608500	170500	170600	170600	170500	226
291	20240415	142200	15581059800	170600	170600	170700	170500	367
292	20240415	142100	15518454000	170600	170700	170700	170500	528
293	20240415	142000	15428380900	170600	170600	170700	170600	276
294	20240415	141900	15381293900	170600	170600	170700	170600	673
295	20240415	141800	15266456800	170700	170700	170800	170600	785
296	20240415	141700	15132488300	170700	170800	170800	170700	378
297	20240415	141600	15067956900	170900	170900	170900	170800	501
298	20240415	141500	14982383000	170800	170800	170800	170700	912
299	20240415	141400	14826649200	170800	171200	171200	170700	5317
300	20240415	141300	13917652200	171100	171200	171200	171100	222
301	20240415	141200	13879660500	171200	171200	171200	171100	761
302	20240415	141100	13749427800	171200	171400	171400	171100	3668
303	20240415	141000	13121228900	171400	171500	171500	171400	218
304	20240415	140900	13083861400	171400	171400	171500	171400	373
305	20240415	140800	13019927200	171500	171500	171500	171400	204
306	20240415	140700	12984951700	171600	171600	171600	171500	308
307	20240415	140600	12932125800	171600	171500	171600	171500	138
308	20240415	140500	12908455900	171500	171500	171600	171500	103
309	20240415	140400	12890789500	171600	171500	171600	171500	33
310	20240415	140300	12885128600	171500	171500	171600	171500	218
311	20240415	140200	12847726400	171500	171600	171600	171500	141
312	20240415	140100	12823543500	171500	171600	171700	171500	80
313	20240415	140000	12809815900	171700	171600	171800	171500	142
314	20240415	135900	12785441800	171600	171600	171700	171600	116
315	20240415	135800	12765535200	171600	171700	171700	171600	307
316	20240415	135700	12712852100	171600	171700	171700	171600	123
317	20240415	135600	12691739700	171600	171700	171700	171600	60
318	20240415	135500	12681442100	171700	171700	171800	171600	124
319	20240415	135400	12660151500	171700	171700	171900	171700	99
320	20240415	135300	12643144900	171700	171700	171800	171700	63
321	20240415	135200	12632326400	171900	171700	171900	171700	94
322	20240415	135100	12616181400	171800	171900	171900	171700	284
323	20240415	135000	12567396400	171900	171800	171900	171700	134
324	20240415	134900	12544376600	171800	171700	171800	171700	144
325	20240415	134800	12519641800	171600	171800	171800	171600	119
326	20240415	134700	12499207900	171800	171700	171800	171700	106
327	20240415	134600	12481006500	171700	171600	171700	171600	198
328	20240415	134500	12447019700	171700	171600	171700	171500	128
329	20240415	134400	12425054500	171500	171500	171600	171500	139
330	20240415	134300	12401207200	171500	171500	171600	171500	103
331	20240415	134200	12383541500	171500	171500	171600	171500	154
332	20240415	134100	12357127100	171500	171600	171600	171500	111
333	20240415	134000	12338087000	171600	171600	171600	171500	115
334	20240415	133900	12318356700	171500	171500	171600	171500	155
335	20240415	133800	12291772600	171500	171500	171600	171500	195
336	20240415	133700	12258328900	171500	171400	171500	171400	120
337	20240415	133600	12237755800	171500	171500	171500	171400	115
338	20240415	133500	12218041000	171400	171500	171600	171400	139
339	20240415	133400	12194209000	171500	171500	171600	171500	130
340	20240415	133300	12171912800	171500	171600	171600	171500	318
341	20240415	133200	12117372700	171500	171500	171600	171500	136
342	20240415	133100	12094046200	171600	171600	171600	171500	133
343	20240415	133000	12071229800	171500	171500	171600	171500	116
344	20240415	132900	12051331800	171500	171600	171600	171500	321
345	20240415	132800	11996277500	171600	171500	171600	171500	103
346	20240415	132700	11978609300	171600	171500	171600	171500	84
347	20240415	132600	11964201300	171500	171400	171500	171400	269
348	20240415	132500	11918086800	171400	171500	171500	171400	101
349	20240415	132400	11900769500	171500	171500	171600	171500	131
350	20240415	132300	11878301400	171500	171500	171600	171500	80
351	20240415	132200	11864580100	171500	171500	171600	171500	116
352	20240415	132100	11844685100	171500	171500	171600	171400	235
353	20240415	132000	11804381900	171500	171500	171500	171400	162
354	20240415	131900	11776606000	171400	171500	171500	171400	111
355	20240415	131800	11757579300	171500	171400	171500	171400	75
356	20240415	131700	11744722900	171500	171500	171500	171400	40
357	20240415	131600	11737864400	171400	171500	171500	171400	196
358	20240415	131500	11704267500	171400	171500	171500	171400	87
359	20240415	131400	11689352400	171400	171500	171500	171400	285
360	20240415	131300	11640482600	171400	171400	171500	171400	109
361	20240415	131200	11621798900	171400	171500	171500	171400	49
362	20240415	131100	11613398700	171400	171300	171500	171300	151
363	20240415	131000	11587517600	171400	171400	171400	171300	220
364	20240415	130900	11549815800	171300	171400	171400	171300	87
365	20240415	130800	11534909800	171400	171400	171500	171300	451
366	20240415	130700	11457609800	171400	171400	171500	171400	87
367	20240415	130600	11442695700	171500	171500	171500	171400	122
368	20240415	130500	11421778900	171500	171400	171500	171400	106
369	20240415	130400	11403608500	171400	171400	171500	171400	77
370	20240415	130300	11390408600	171400	171500	171500	171400	196
371	20240415	130200	11356802400	171400	171400	171500	171400	109
372	20240415	130100	11338118200	171400	171500	171500	171400	222
373	20240415	130000	11300064300	171400	171500	171500	171400	87
374	20240415	125900	11285148000	171400	171400	171500	171400	260
375	20240415	125800	11240572000	171400	171400	171500	171400	57
376	20240415	125700	11230801100	171400	171400	171500	171400	105
377	20240415	125600	11212800900	171500	171400	171500	171400	269
378	20240415	125500	11166672900	171400	171400	171500	171400	327
379	20240415	125400	11110624400	171500	171500	171500	171400	100
380	20240415	125300	11093480600	171400	171400	171500	171400	281
381	20240415	125200	11045313300	171400	171300	171400	171300	137
382	20240415	125100	11021839800	171400	171400	171400	171300	98
383	20240415	125000	11005048200	171400	171300	171400	171300	206
384	20240415	124900	10969749400	171300	171400	171400	171300	131
385	20240415	124800	10947307100	171300	171300	171400	171300	166
386	20240415	124700	10918863100	171300	171400	171400	171300	145
387	20240415	124600	10894020800	171300	171400	171400	171300	127
388	20240415	124500	10872262300	171300	171400	171500	171300	849
389	20240415	124400	10726743300	171500	171500	171500	171400	123
390	20240415	124300	10705658200	171400	171400	171500	171400	105
391	20240415	124200	10687658800	171400	171600	171600	171400	219
392	20240415	124100	10650109200	171500	171600	171600	171500	108
393	20240415	124000	10631584400	171500	171600	171600	171500	169
394	20240415	123900	10602593300	171500	171500	171600	171500	257
395	20240415	123800	10558516900	171600	171600	171600	171500	105
396	20240415	123700	10540507200	171500	171600	171600	171500	77
397	20240415	123600	10527299500	171600	171600	171700	171500	112
398	20240415	123500	10508084400	171700	171600	171700	171500	98
399	20240415	123400	10491267500	171500	171500	171600	171500	92
400	20240415	123300	10475488700	171500	171500	171600	171500	99
401	20240415	123200	10458508800	171500	171700	171700	171500	76
402	20240415	123100	10445469900	171600	171600	171700	171500	122
403	20240415	123000	10424529300	171700	171700	171800	171600	90
404	20240415	122900	10409072800	171700	171500	171800	171500	274
405	20240415	122800	10362036800	171500	171600	171600	171500	109
406	20240415	122700	10343340000	171600	171500	171600	171500	85
407	20240415	122600	10328759700	171500	171500	171600	171500	57
408	20240415	122500	10318981100	171500	171600	171700	171500	220
409	20240415	122400	10281234700	171500	171500	171600	171500	346
410	20240415	122300	10221893900	171600	171600	171600	171500	155
411	20240415	122200	10195299400	171600	171500	171600	171500	87
412	20240415	122100	10180376500	171500	171400	171600	171400	215
413	20240415	122000	10143502200	171500	171500	171500	171400	110
414	20240415	121900	10124646000	171400	171500	171600	171400	795
415	20240415	121800	9988367200	171500	171500	171600	171500	58
416	20240415	121700	9978419300	171600	171400	171600	171400	145
417	20240415	121600	9953553300	171400	171400	171500	171400	185
418	20240415	121500	9921838200	171400	171500	171600	171400	102
419	20240415	121400	9904346300	171500	171500	171600	171400	149
420	20240415	121300	9878794900	171500	171500	171600	171500	178
421	20240415	121200	9848267100	171500	171500	171600	171500	80
422	20240415	121100	9834546200	171500	171500	171600	171500	246
423	20240415	121000	9792356700	171500	171600	171600	171500	111
424	20240415	120900	9773319200	171500	171500	171600	171500	104
425	20240415	120800	9755480400	171500	171500	171600	171500	144
426	20240415	120700	9730784100	171500	171600	171600	171500	78
427	20240415	120600	9717406500	171500	171500	171600	171500	53
428	20240415	120500	9708316700	171500	171400	171600	171400	100
429	20240415	120400	9691168600	171400	171500	171500	171400	185
430	20240415	120300	9659455200	171600	171500	171600	171400	689
431	20240415	120200	9541294300	171500	171500	171600	171500	152
432	20240415	120100	9515226200	171500	171500	171600	171500	93
433	20240415	120000	9499275600	171500	171500	171600	171400	248
434	20240415	115900	9456745900	171400	171500	171500	171400	354
435	20240415	115800	9396047600	171600	171500	171600	171500	43
436	20240415	115700	9388672300	171500	171500	171600	171500	92
437	20240415	115600	9372892800	171500	171500	171600	171500	87
438	20240415	115500	9357971000	171600	171600	171600	171500	84
439	20240415	115400	9343564000	171500	171600	171600	171500	109
440	20240415	115300	9324869200	171500	171600	171600	171500	112
441	20240415	115200	9305651100	171600	171700	171700	171600	197
442	20240415	115100	9271845000	171600	171600	171700	171600	60
443	20240415	115000	9261548800	171500	171500	171700	171500	143
444	20240415	114900	9237014700	171500	171600	171600	171500	185
445	20240415	114800	9205275900	171500	171600	171600	171500	138
446	20240415	114700	9181599200	171500	171600	171600	171500	469
447	20240415	114600	9101139000	171600	171700	171700	171600	148
448	20240415	114500	9075739400	171600	171600	171700	171600	140
449	20240415	114400	9051714200	171600	171700	171700	171600	227
450	20240415	114300	9012759400	171600	171700	171700	171600	46
451	20240415	114200	9004865700	171700	171600	171700	171600	150
452	20240415	114100	8979123600	171600	171700	171800	171600	124
453	20240415	114000	8957834500	171700	171900	171900	171700	127
454	20240415	113900	8936021700	171800	171800	171800	171600	358
455	20240415	113800	8874554300	171700	171600	171800	171600	304
456	20240415	113700	8822365600	171600	171600	171600	171600	53
457	20240415	113600	8813270800	171600	171600	171800	171600	108
458	20240415	113500	8794734000	171700	171700	171800	171700	448
459	20240415	113400	8717812100	171800	171800	171800	171700	51
460	20240415	113300	8709054300	171800	171900	171900	171700	333
461	20240415	113200	8651847300	171800	171900	171900	171800	89
462	20240415	113100	8636556600	171800	171900	171900	171800	155
463	20240415	113000	8609924500	171800	171900	171900	171800	51
464	20240415	112900	8601162000	171800	171800	171900	171800	67
465	20240415	112800	8589650800	171900	171900	171900	171800	93
466	20240415	112700	8573671800	171800	171800	171900	171800	40
467	20240415	112600	8566798800	171800	171900	171900	171800	115
468	20240415	112500	8547039900	171800	171900	171900	171800	25
469	20240415	112400	8542744300	171800	171900	171900	171800	73
470	20240415	112300	8530200300	171800	171900	171900	171800	130
471	20240415	112200	8507858400	171900	172000	172000	171900	56
472	20240415	112100	8498230300	172000	171900	172000	171900	70
473	20240415	112000	8486195600	171900	172000	172000	171900	48
474	20240415	111900	8477940800	172000	172000	172000	171900	234
475	20240415	111800	8437699400	171900	172000	172000	171800	140
476	20240415	111700	8413633300	172000	171800	172000	171800	210
477	20240415	111600	8377548400	171900	171800	171900	171700	254
478	20240415	111500	8333914200	171800	171800	171800	171700	76
479	20240415	111400	8320862500	171800	171800	171800	171700	98
480	20240415	111300	8304035400	171700	171600	171700	171600	151
481	20240415	111200	8278113800	171700	171600	171700	171600	119
482	20240415	111100	8257691100	171600	171700	171700	171600	73
483	20240415	111000	8245161600	171700	171700	171700	171600	134
484	20240415	110900	8222165600	171600	171800	171800	171600	69
485	20240415	110800	8210318100	171800	171600	171800	171600	102
486	20240415	110700	8192809700	171700	171600	171700	171600	111
487	20240415	110600	8173756400	171700	171800	171800	171600	190
488	20240415	110500	8141134200	171800	171700	171800	171700	120
489	20240415	110400	8120522700	171700	171600	171700	171600	210
490	20240415	110300	8084468200	171600	171600	171700	171600	167
491	20240415	110200	8055810100	171600	171700	171700	171600	61
492	20240415	110100	8045341700	171600	171700	171700	171600	98
493	20240415	110000	8028522200	171600	171700	171800	171600	172
494	20240415	105900	7998990100	171700	171800	171900	171700	103
495	20240415	105800	7981294300	171800	171900	171900	171800	88
496	20240415	105700	7966174100	171800	171800	172000	171800	161
497	20240415	105600	7938503000	171800	171700	171800	171700	92
498	20240415	105500	7922705600	171700	171900	171900	171700	103
499	20240415	105400	7905016200	171800	171800	171900	171700	321
500	20240415	105300	7849857400	171900	171800	171900	171800	91
501	20240415	105200	7834221600	171800	171700	171800	171700	106
502	20240415	105100	7816012800	171700	171800	171800	171700	79
503	20240415	105000	7802446900	171800	171700	171800	171600	323
504	20240415	104900	7747000500	171600	171700	171700	171600	811
505	20240415	104800	7607776700	171800	171800	171800	171700	79
506	20240415	104700	7594210200	171800	171700	171800	171700	191
507	20240415	104600	7561401800	171700	171900	171900	171700	225
508	20240415	104500	7522753000	171800	171900	171900	171700	144
509	20240415	104400	7498015700	171800	171800	171900	171800	104
510	20240415	104300	7480146900	171800	171900	171900	171800	84
511	20240415	104200	7465712300	171900	171900	171900	171800	79
512	20240415	104100	7452138100	171900	171900	171900	171800	94
513	20240415	104000	7435987200	171900	171900	172000	171800	90
514	20240415	103900	7420515900	171800	171700	171900	171700	141
515	20240415	103800	7396298400	171700	171800	171800	171700	160
516	20240415	103700	7368817100	171800	172100	172100	171800	70
517	20240415	103600	7356781300	172000	172000	172100	171900	117
518	20240415	103500	7336658200	171900	171700	171900	171600	592
519	20240415	103400	7235015200	171600	171600	171700	171600	144
520	20240415	103300	7210299000	171700	171600	171700	171600	210
521	20240415	103200	7174262600	171600	171600	171700	171500	285
522	20240415	103100	7125356600	171500	171500	171600	171500	63
523	20240415	103000	7114551300	171600	171500	171600	171500	250
524	20240415	102900	7071661400	171500	171600	171600	171500	87
525	20240415	102800	7056739000	171600	171600	171600	171500	366
526	20240415	102700	6993943500	171600	171600	171700	171500	1055
527	20240415	102600	6812968800	171600	171700	171800	171600	867
528	20240415	102500	6664131700	171700	171900	171900	171700	324
529	20240415	102400	6608474300	171800	172000	172000	171800	594
530	20240415	102300	6506379600	172000	171900	172000	171900	238
531	20240415	102200	6465465400	171900	171900	172000	171900	67
532	20240415	102100	6453946700	172000	171900	172000	171800	514
533	20240415	102000	6365592000	171900	172000	172000	171900	189
534	20240415	101900	6333096600	172000	172000	172100	172000	223
535	20240415	101800	6294738600	172000	172200	172200	172000	315
536	20240415	101700	6240535600	172100	172100	172200	172100	171
537	20240415	101600	6211105600	172200	172100	172200	172100	177
538	20240415	101500	6180629500	172100	172200	172200	172100	122
539	20240415	101400	6159627300	172100	172000	172200	172000	192
540	20240415	101300	6126590500	172000	172100	172200	172000	619
541	20240415	101200	6020068700	172100	172200	172200	172100	217
542	20240415	101100	5982722200	172200	172600	172600	172100	747
543	20240415	101000	5854085600	172600	172700	172700	172500	111
544	20240415	100900	5834928900	172700	172700	172800	172600	106
545	20240415	100800	5816621000	172600	172600	172700	172600	75
546	20240415	100700	5803672600	172600	172700	172800	172600	75
547	20240415	100600	5790720400	172700	172800	172800	172700	77
548	20240415	100500	5777416400	172800	172700	172800	172700	107
549	20240415	100400	5758932300	172700	172600	172700	172600	86
550	20240415	100300	5744083800	172600	172500	172700	172500	80
551	20240415	100200	5730278000	172500	172400	172800	172300	323
552	20240415	100100	5674553300	172400	172300	172500	172300	105
553	20240415	100000	5656452200	172300	172500	172500	172200	47
554	20240415	095900	5648353500	172200	172100	172500	172000	240
555	20240415	095800	5607038100	172100	172000	172200	172000	218
556	20240415	095700	5569529200	172000	172100	172200	172000	218
557	20240415	095600	5532017400	172100	172200	172200	172100	99
558	20240415	095500	5514971100	172100	172100	172200	172000	342
559	20240415	095400	5456112500	172200	172100	172200	172100	246
560	20240415	095300	5413772800	172100	172300	172300	172100	110
561	20240415	095200	5394835600	172400	172600	172700	172100	911
562	20240415	095100	5237775500	172700	172700	172800	172500	139
563	20240415	095000	5213771300	172700	172700	172800	172700	188
564	20240415	094900	5181294800	172700	172700	172800	172500	268
565	20240415	094800	5135022100	172700	172700	172700	172600	287
566	20240415	094700	5085471100	172800	172700	172800	172700	144
567	20240415	094600	5060597700	172700	172900	172900	172700	123
568	20240415	094500	5039336200	172900	173000	173200	172900	612
569	20240415	094400	4933452200	173000	172900	173000	172800	166
570	20240415	094300	4904735400	172700	172900	172900	172700	139
571	20240415	094200	4880713400	172900	172900	173000	172800	222
572	20240415	094100	4842325100	172900	172700	173000	172400	215
573	20240415	094000	4805198600	172600	172500	172800	172500	98
574	20240415	093900	4788288200	172500	172800	172800	172400	226
575	20240415	093800	4749284600	172900	172700	172900	172700	245
576	20240415	093700	4706959500	172700	172600	172700	172500	201
577	20240415	093600	4672271000	172600	172600	172700	172500	248
578	20240415	093500	4629467600	172500	172400	172500	172400	180
579	20240415	093400	4598427500	172300	172300	172500	172200	345
580	20240415	093300	4538975000	172200	172000	172200	171900	339
581	20240415	093200	4480653100	171900	171900	172000	171800	401
582	20240415	093100	4411733400	171800	171900	171900	171800	154
583	20240415	093000	4385263500	171900	171900	172000	171800	110
584	20240415	092900	4366356800	171800	172000	172000	171800	154
585	20240415	092800	4339888500	171900	171800	171900	171700	172
586	20240415	092700	4310332600	171800	171700	171800	171600	190
587	20240415	092600	4277710600	171700	171600	171700	171600	111
588	20240415	092500	4258659900	171600	171300	171700	171300	613
589	20240415	092400	4153572700	171300	171200	171300	171200	163
590	20240415	092300	4125661500	171200	171200	171300	171100	667
591	20240415	092200	4011473200	171200	171300	171300	171200	751
592	20240415	092100	3882842000	171300	171400	171400	171200	524
593	20240415	092000	3793068700	171400	171800	171800	171400	968
594	20240415	091900	3626971800	171700	172000	172000	171700	266
595	20240415	091800	3581260900	171900	172000	172200	171900	636
596	20240415	091700	3471823000	172000	172300	172300	171900	255
597	20240415	091600	3427934400	172200	171700	172300	171600	1271
598	20240415	091500	3209589600	171700	171800	171900	171600	1177
599	20240415	091400	3007474800	171900	172400	172400	171800	2402
600	20240415	091300	2594269700	172400	172500	172500	172400	1315
601	20240415	091200	2367489400	172500	172600	172700	172500	391
602	20240415	091100	2300018500	172600	172700	172700	172500	707
603	20240415	091000	2177975000	172700	172600	172700	172500	457
604	20240415	090900	2099117300	172500	172600	172700	172500	932
605	20240415	090800	1938255600	172600	172800	172900	172500	1552
606	20240415	090700	1670224300	172900	173000	173000	172800	448
607	20240415	090600	1592759600	173000	172600	173200	172600	954
608	20240415	090500	1427787200	172700	173000	173100	172600	1138
609	20240415	090400	1231116400	173000	173200	173200	173000	874
610	20240415	090300	1079899600	173100	173200	173300	173100	924
611	20240415	090200	919876400	173200	173400	173500	173200	1438
612	20240415	090100	670646100	173400	173900	173900	173300	754
613	20240415	090000	539712900	173900	174200	174200	173900	3090