KissMeData/036570/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191100	11629773600	168100	168100	168100	168100	5950
3	20240417	191000	11629773600	168100	168100	168100	168100	0
4	20240417	190900	11629773600	168100	168100	168100	168100	0
5	20240417	190800	11629773600	168100	168100	168100	168100	0
6	20240417	190700	11629773600	168100	168100	168100	168100	0
7	20240417	190600	11629773600	168100	168100	168100	168100	0
8	20240417	190500	11629773600	168100	168100	168100	168100	0
9	20240417	190400	11629773600	168100	168100	168100	168100	0
10	20240417	190300	11629773600	168100	168100	168100	168100	0
11	20240417	190200	11629773600	168100	168100	168100	168100	0
12	20240417	190100	11629773600	168100	168100	168100	168100	0
13	20240417	190000	11629773600	168100	168100	168100	168100	0
14	20240417	185900	11629773600	168100	168100	168100	168100	0
15	20240417	185800	11629773600	168100	168100	168100	168100	0
16	20240417	185700	11629773600	168100	168100	168100	168100	0
17	20240417	185600	11629773600	168100	168100	168100	168100	0
18	20240417	185500	11629773600	168100	168100	168100	168100	0
19	20240417	185400	11629773600	168100	168100	168100	168100	0
20	20240417	185300	11629773600	168100	168100	168100	168100	0
21	20240417	185200	11629773600	168100	168100	168100	168100	0
22	20240417	185100	11629773600	168100	168100	168100	168100	0
23	20240417	185000	11629773600	168100	168100	168100	168100	0
24	20240417	184900	11629773600	168100	168100	168100	168100	0
25	20240417	184800	11629773600	168100	168100	168100	168100	0
26	20240417	184700	11629773600	168100	168100	168100	168100	0
27	20240417	184600	11629773600	168100	168100	168100	168100	0
28	20240417	184500	11629773600	168100	168100	168100	168100	0
29	20240417	184400	11629773600	168100	168100	168100	168100	0
30	20240417	184300	11629773600	168100	168100	168100	168100	0
31	20240417	184200	11629773600	168100	168100	168100	168100	0
32	20240417	184100	11629773600	168100	168100	168100	168100	5950
33	20240417	184000	11629773600	168100	168100	168100	168100	0
34	20240417	183900	11629773600	168100	168100	168100	168100	0
35	20240417	183800	11629773600	168100	168100	168100	168100	0
36	20240417	183700	11629773600	168100	168100	168100	168100	0
37	20240417	183600	11629773600	168100	168100	168100	168100	0
38	20240417	183500	11629773600	168100	168100	168100	168100	0
39	20240417	183400	11629773600	168100	168100	168100	168100	0
40	20240417	183300	11629773600	168100	168100	168100	168100	0
41	20240417	183200	11629773600	168100	168100	168100	168100	0
42	20240417	183100	11629773600	168100	168100	168100	168100	0
43	20240417	183000	11629773600	168100	168100	168100	168100	0
44	20240417	182900	11629773600	168100	168100	168100	168100	0
45	20240417	182800	11629773600	168100	168100	168100	168100	0
46	20240417	182700	11629773600	168100	168100	168100	168100	0
47	20240417	182600	11629773600	168100	168100	168100	168100	0
48	20240417	182500	11629773600	168100	168100	168100	168100	0
49	20240417	182400	11629773600	168100	168100	168100	168100	0
50	20240417	182300	11629773600	168100	168100	168100	168100	0
51	20240417	182200	11629773600	168100	168100	168100	168100	0
52	20240417	182100	11629773600	168100	168100	168100	168100	0
53	20240417	182000	11629773600	168100	168100	168100	168100	0
54	20240417	181900	11629773600	168100	168100	168100	168100	0
55	20240417	181800	11629773600	168100	168100	168100	168100	0
56	20240417	181700	11629773600	168100	168100	168100	168100	0
57	20240417	181600	11629773600	168100	168100	168100	168100	0
58	20240417	181500	11629773600	168100	168100	168100	168100	0
59	20240417	181400	11629773600	168100	168100	168100	168100	0
60	20240417	181300	11629773600	168100	168100	168100	168100	0
61	20240417	181200	11629773600	168100	168100	168100	168100	0
62	20240417	181100	11629773600	168100	168100	168100	168100	5950
63	20240417	181000	11629773600	168100	168100	168100	168100	0
64	20240417	180900	11629773600	168100	168100	168100	168100	0
65	20240417	180800	11629773600	168100	168100	168100	168100	0
66	20240417	180700	11629773600	168100	168100	168100	168100	0
67	20240417	180600	11629773600	168100	168100	168100	168100	0
68	20240417	180500	11629773600	168100	168100	168100	168100	0
69	20240417	180400	11629773600	168100	168100	168100	168100	0
70	20240417	180300	11629773600	168100	168100	168100	168100	0
71	20240417	180200	11629773600	168100	168100	168100	168100	0
72	20240417	180100	11629773600	168100	168100	168100	168100	0
73	20240417	180000	11629773600	168100	168100	168100	168100	0
74	20240417	175900	11629773600	168100	168100	168100	168100	0
75	20240417	175800	11629773600	168100	168100	168100	168100	0
76	20240417	175700	11629773600	168100	168100	168100	168100	0
77	20240417	175600	11629773600	168100	168100	168100	168100	0
78	20240417	175500	11629773600	168100	168100	168100	168100	0
79	20240417	175400	11629773600	168100	168100	168100	168100	0
80	20240417	175300	11629773600	168100	168100	168100	168100	0
81	20240417	175200	11629773600	168100	168100	168100	168100	0
82	20240417	175100	11629773600	168100	168100	168100	168100	0
83	20240417	175000	11629773600	168100	168100	168100	168100	0
84	20240417	174900	11629773600	168100	168100	168100	168100	0
85	20240417	174800	11629773600	168100	168100	168100	168100	0
86	20240417	174700	11629773600	168100	168100	168100	168100	0
87	20240417	174600	11629773600	168100	168100	168100	168100	0
88	20240417	174500	11629773600	168100	168100	168100	168100	0
89	20240417	174400	11629773600	168100	168100	168100	168100	0
90	20240417	174300	11629773600	168100	168100	168100	168100	0
91	20240417	174200	11629773600	168100	168100	168100	168100	0
92	20240417	174100	11629773600	168100	168100	168100	168100	5950
93	20240417	174000	11629773600	168100	168100	168100	168100	0
94	20240417	173900	11629773600	168100	168100	168100	168100	0
95	20240417	173800	11629773600	168100	168100	168100	168100	0
96	20240417	173700	11629773600	168100	168100	168100	168100	0
97	20240417	173600	11629773600	168100	168100	168100	168100	0
98	20240417	173500	11629773600	168100	168100	168100	168100	0
99	20240417	173400	11629773600	168100	168100	168100	168100	0
100	20240417	173300	11629773600	168100	168100	168100	168100	0
101	20240417	173200	11629773600	168100	168100	168100	168100	0
102	20240417	173100	11629773600	168100	168100	168100	168100	0
103	20240417	173000	11629773600	168100	168100	168100	168100	0
104	20240417	172900	11629773600	168100	168100	168100	168100	0
105	20240417	172800	11629773600	168100	168100	168100	168100	0
106	20240417	172700	11629773600	168100	168100	168100	168100	0
107	20240417	172600	11629773600	168100	168100	168100	168100	0
108	20240417	172500	11629773600	168100	168100	168100	168100	0
109	20240417	172400	11629773600	168100	168100	168100	168100	0
110	20240417	172300	11629773600	168100	168100	168100	168100	0
111	20240417	172200	11629773600	168100	168100	168100	168100	0
112	20240417	172100	11629773600	168100	168100	168100	168100	0
113	20240417	172000	11629773600	168100	168100	168100	168100	0
114	20240417	171900	11629773600	168100	168100	168100	168100	0
115	20240417	171800	11629773600	168100	168100	168100	168100	0
116	20240417	171700	11629773600	168100	168100	168100	168100	0
117	20240417	171600	11629773600	168100	168100	168100	168100	0
118	20240417	171500	11629773600	168100	168100	168100	168100	0
119	20240417	171400	11629773600	168100	168100	168100	168100	0
120	20240417	171300	11629773600	168100	168100	168100	168100	0
121	20240417	171200	11629773600	168100	168100	168100	168100	0
122	20240417	171100	11629773600	168100	168100	168100	168100	5950
123	20240417	171000	11629773600	168100	168100	168100	168100	0
124	20240417	170900	11629773600	168100	168100	168100	168100	0
125	20240417	170800	11629773600	168100	168100	168100	168100	0
126	20240417	170700	11629773600	168100	168100	168100	168100	0
127	20240417	170600	11629773600	168100	168100	168100	168100	0
128	20240417	170500	11629773600	168100	168100	168100	168100	0
129	20240417	170400	11629773600	168100	168100	168100	168100	0
130	20240417	170300	11629773600	168100	168100	168100	168100	0
131	20240417	170200	11629773600	168100	168100	168100	168100	0
132	20240417	170100	11629773600	168100	168100	168100	168100	0
133	20240417	170000	11629773600	168100	168100	168100	168100	0
134	20240417	165900	11629773600	168100	168100	168100	168100	0
135	20240417	165800	11629773600	168100	168100	168100	168100	0
136	20240417	165700	11629773600	168100	168100	168100	168100	0
137	20240417	165600	11629773600	168100	168100	168100	168100	0
138	20240417	165500	11629773600	168100	168100	168100	168100	0
139	20240417	165400	11629773600	168100	168100	168100	168100	0
140	20240417	165300	11629773600	168100	168100	168100	168100	0
141	20240417	165200	11629773600	168100	168100	168100	168100	0
142	20240417	165100	11629773600	168100	168100	168100	168100	0
143	20240417	165000	11629773600	168100	168100	168100	168100	0
144	20240417	164900	11629773600	168100	168100	168100	168100	0
145	20240417	164800	11629773600	168100	168100	168100	168100	0
146	20240417	164700	11629773600	168100	168100	168100	168100	0
147	20240417	164600	11629773600	168100	168100	168100	168100	0
148	20240417	164500	11629773600	168100	168100	168100	168100	0
149	20240417	164400	11629773600	168100	168100	168100	168100	0
150	20240417	164300	11629773600	168100	168100	168100	168100	0
151	20240417	164200	11629773600	168100	168100	168100	168100	0
152	20240417	164100	11629773600	168100	168100	168100	168100	5950
153	20240417	164000	11629773600	168100	168100	168100	168100	0
154	20240417	163900	11629773600	168100	168100	168100	168100	0
155	20240417	163800	11629773600	168100	168100	168100	168100	0
156	20240417	163700	11629773600	168100	168100	168100	168100	0
157	20240417	163600	11629773600	168100	168100	168100	168100	0
158	20240417	163500	11629773600	168100	168100	168100	168100	0
159	20240417	163400	11629773600	168100	168100	168100	168100	0
160	20240417	163300	11629773600	168100	168100	168100	168100	0
161	20240417	163200	11629773600	168100	168100	168100	168100	0
162	20240417	163100	11629773600	168100	168100	168100	168100	0
163	20240417	163000	11629773600	168100	168100	168100	168100	0
164	20240417	162900	11629773600	168100	168100	168100	168100	0
165	20240417	162800	11629773600	168100	168100	168100	168100	0
166	20240417	162700	11629773600	168100	168100	168100	168100	0
167	20240417	162600	11629773600	168100	168100	168100	168100	0
168	20240417	162500	11629773600	168100	168100	168100	168100	0
169	20240417	162400	11629773600	168100	168100	168100	168100	0
170	20240417	162300	11629773600	168100	168100	168100	168100	0
171	20240417	162200	11629773600	168100	168100	168100	168100	0
172	20240417	162100	11629773600	168100	168100	168100	168100	0
173	20240417	162000	11629773600	168100	168100	168100	168100	0
174	20240417	161900	11629773600	168100	168100	168100	168100	0
175	20240417	161800	11629773600	168100	168100	168100	168100	0
176	20240417	161700	11629773600	168100	168100	168100	168100	0
177	20240417	161600	11629773600	168100	168100	168100	168100	0
178	20240417	161500	11629773600	168100	168100	168100	168100	0
179	20240417	161400	11629773600	168100	168100	168100	168100	0
180	20240417	161300	11629773600	168100	168100	168100	168100	0
181	20240417	161200	11629773600	168100	168100	168100	168100	0
182	20240417	161100	11629773600	168100	168100	168100	168100	5950
183	20240417	161000	11629773600	168100	168100	168100	168100	0
184	20240417	160900	11629773600	168100	168100	168100	168100	0
185	20240417	160800	11629773600	168100	168100	168100	168100	0
186	20240417	160700	11629773600	168100	168100	168100	168100	0
187	20240417	160600	11629773600	168100	168100	168100	168100	0
188	20240417	160500	11629773600	168100	168100	168100	168100	0
189	20240417	160400	11629773600	168100	168100	168100	168100	0
190	20240417	160300	11629773600	168100	168100	168100	168100	0
191	20240417	160200	11629773600	168100	168100	168100	168100	0
192	20240417	160100	11629773600	168100	168100	168100	168100	0
193	20240417	160000	11629773600	168100	168100	168100	168100	0
194	20240417	155900	11629773600	168100	168100	168100	168100	0
195	20240417	155800	11629773600	168100	168100	168100	168100	0
196	20240417	155700	11629773600	168100	168100	168100	168100	0
197	20240417	155600	11629773600	168100	168100	168100	168100	0
198	20240417	155500	11629773600	168100	168100	168100	168100	0
199	20240417	155400	11629773600	168100	168100	168100	168100	0
200	20240417	155300	11629773600	168100	168100	168100	168100	0
201	20240417	155200	11629773600	168100	168100	168100	168100	0
202	20240417	155100	11629773600	168100	168100	168100	168100	0
203	20240417	155000	11629773600	168100	168100	168100	168100	0
204	20240417	154900	11629773600	168100	168100	168100	168100	0
205	20240417	154800	11629773600	168100	168100	168100	168100	0
206	20240417	154700	11629773600	168100	168100	168100	168100	0
207	20240417	154600	11629773600	168100	168100	168100	168100	0
208	20240417	154500	11629773600	168100	168100	168100	168100	0
209	20240417	154400	11629773600	168100	168100	168100	168100	0
210	20240417	154300	11629773600	168100	168100	168100	168100	0
211	20240417	154200	11629773600	168100	168100	168100	168100	0
212	20240417	154100	11629773600	168100	168100	168100	168100	5950
213	20240417	154000	11629773600	168100	168100	168100	168100	0
214	20240417	153900	11629773600	168100	168100	168100	168100	0
215	20240417	153800	11629773600	168100	168100	168100	168100	0
216	20240417	153700	11629773600	168100	168100	168100	168100	0
217	20240417	153600	11629773600	168100	168100	168100	168100	0
218	20240417	153500	11629773600	168100	168100	168100	168100	0
219	20240417	153400	11629773600	168100	168100	168100	168100	0
220	20240417	153300	11629773600	168100	168100	168100	168100	0
221	20240417	153200	11629773600	168100	168100	168100	168100	0
222	20240417	153100	11629773600	168100	168100	168100	168100	0
223	20240417	153000	11629773600	168100	168100	168100	168100	5950
224	20240417	152900	10629578600	168100	168100	168100	168100	0
225	20240417	152800	10629578600	168100	168100	168100	168100	0
226	20240417	152700	10629578600	168100	168100	168100	168100	0
227	20240417	152600	10629578600	168100	168100	168100	168100	0
228	20240417	152500	10629578600	168100	168100	168100	168100	0
229	20240417	152400	10629578600	168100	168100	168100	168100	0
230	20240417	152300	10629578600	168100	168100	168100	168100	0
231	20240417	152200	10629578600	168100	168100	168100	168100	0
232	20240417	152100	10629578600	168100	168100	168100	168100	0
233	20240417	152000	10629578600	168100	168100	168100	168100	0
234	20240417	151900	10629578600	168100	168000	168400	168000	752
235	20240417	151800	10503130500	168100	168000	168100	168000	188
236	20240417	151700	10471538900	168000	168100	168100	168000	417
237	20240417	151600	10401469400	168000	168100	168200	168000	1271
238	20240417	151500	10187895200	168100	168100	168200	168100	250
239	20240417	151400	10145867600	168100	168200	168300	168100	422
240	20240417	151300	10074901200	168200	168200	168300	168100	673
241	20240417	151200	9961700300	168200	168200	168300	168200	200
242	20240417	151100	9928044300	168200	168700	168700	168100	2486
243	20240417	151000	9509347200	168700	168700	168800	168700	361
244	20240417	150900	9448441800	168700	168700	168800	168700	178
245	20240417	150800	9418410800	168800	168700	168800	168700	111
246	20240417	150700	9399682400	168700	168700	168800	168700	245
247	20240417	150600	9358346300	168800	168900	168900	168700	762
248	20240417	150500	9229728600	168800	168900	168900	168800	167
249	20240417	150400	9201530000	168800	169000	169000	168800	527
250	20240417	150300	9112521400	169000	169100	169100	169000	100
251	20240417	150200	9095618200	169000	169100	169100	169000	212
252	20240417	150100	9059787700	169100	169100	169100	169000	35
253	20240417	150000	9053870500	169000	168900	169100	168900	611
254	20240417	145900	8950603200	168900	169000	169000	168900	90
255	20240417	145800	8935399800	168900	169000	169000	168900	102
256	20240417	145700	8918168600	168900	168900	169000	168900	82
257	20240417	145600	8904316300	169000	168900	169000	168900	136
258	20240417	145500	8881343700	168900	169000	169000	168900	75
259	20240417	145400	8868674000	169000	168900	169000	168900	132
260	20240417	145300	8846376900	169000	169100	169100	168900	153
261	20240417	145200	8820521300	169100	169200	169200	169100	462
262	20240417	145100	8742391500	169200	169000	169200	169000	674
263	20240417	145000	8628435100	169000	169000	169100	169000	110
264	20240417	144900	8609843000	169100	169000	169100	169000	204
265	20240417	144800	8575364700	169100	169000	169100	169000	118
266	20240417	144700	8555420600	169100	169100	169100	169000	116
267	20240417	144600	8535812600	169000	169000	169100	169000	106
268	20240417	144500	8517897900	169100	169100	169100	169100	525
269	20240417	144400	8429120400	169100	169200	169200	169100	43
270	20240417	144300	8421848800	169100	169100	169200	169100	62
271	20240417	144200	8411364500	169100	169100	169200	169100	77
272	20240417	144100	8398342900	169200	169100	169200	169100	41
273	20240417	144000	8391407000	169200	169200	169200	169100	200
274	20240417	143900	8357574600	169300	169300	169400	169200	133
275	20240417	143800	8335057800	169300	169400	169400	169300	140
276	20240417	143700	8311355600	169400	169400	169400	169400	69
277	20240417	143600	8299667000	169500	169500	169500	169400	334
278	20240417	143500	8243064000	169600	169600	169700	169600	101
279	20240417	143400	8225934200	169600	169600	169600	169600	79
280	20240417	143300	8212535800	169700	169600	169700	169600	80
281	20240417	143200	8198967600	169700	169700	169700	169600	182
282	20240417	143100	8168084100	169600	169600	169600	169600	61
283	20240417	143000	8157738500	169700	169700	169700	169600	250
284	20240417	142900	8115314700	169800	169700	169800	169700	27
285	20240417	142800	8110732600	169700	169800	169800	169700	58
286	20240417	142700	8100889500	169800	169800	169900	169800	461
287	20240417	142600	8022611500	169800	169700	169800	169700	322
288	20240417	142500	7967937400	169700	169800	169800	169700	41
289	20240417	142400	7960978600	169800	169700	169800	169700	125
290	20240417	142300	7939765200	169700	169800	169800	169700	156
291	20240417	142200	7913285100	169800	169800	169800	169800	199
292	20240417	142100	7879494900	169800	169800	169900	169800	151
293	20240417	142000	7853854600	169800	169800	169900	169800	45
294	20240417	141900	7846212700	169800	169800	169900	169800	102
295	20240417	141800	7828892100	169900	169900	169900	169800	32
296	20240417	141700	7823456200	169900	169800	169900	169700	375
297	20240417	141600	7759773100	169700	169800	169800	169700	38
298	20240417	141500	7753324100	169800	169700	169800	169700	282
299	20240417	141400	7705462300	169700	169600	169700	169600	262
300	20240417	141300	7661003400	169600	169600	169700	169600	45
301	20240417	141200	7653371200	169700	169600	169700	169600	21
302	20240417	141100	7649809400	169600	169600	169600	169600	129
303	20240417	141000	7627931000	169500	169500	169600	169500	355
304	20240417	140900	7567730300	169600	169600	169600	169500	86
305	20240417	140800	7553150100	169500	169500	169500	169500	28
306	20240417	140700	7548404100	169500	169500	169600	169500	361
307	20240417	140600	7487214400	169600	169600	169600	169500	36
308	20240417	140500	7481112100	169500	169500	169600	169500	40
309	20240417	140400	7474331900	169600	169600	169600	169500	8
310	20240417	140300	7472975600	169600	169700	169700	169500	184
311	20240417	140200	7441779000	169600	169700	169700	169600	101
312	20240417	140100	7424649200	169600	169600	169700	169600	166
313	20240417	140000	7396495500	169700	169600	169700	169500	136
314	20240417	135900	7373430800	169600	169600	169700	169600	41
315	20240417	135800	7366476800	169600	169700	169700	169600	63
316	20240417	135700	7355789500	169700	169800	169800	169700	88
317	20240417	135600	7340853900	169800	169800	169900	169800	67
318	20240417	135500	7329477000	169800	169800	169800	169800	195
319	20240417	135400	7296366000	169900	169900	169900	169800	47
320	20240417	135300	7288382000	169900	169800	169900	169800	35
321	20240417	135200	7282437700	169800	169800	169900	169800	144
322	20240417	135100	7257984900	169800	169700	169800	169700	154
323	20240417	135000	7231848900	169700	169600	169700	169600	40
324	20240417	134900	7225063800	169700	169700	169700	169600	16
325	20240417	134800	7222349600	169700	169700	169700	169600	42
326	20240417	134700	7215223500	169700	169700	169700	169700	25
327	20240417	134600	7210981000	169600	169700	169700	169600	122
328	20240417	134500	7190279700	169700	169800	169800	169600	75
329	20240417	134400	7177553100	169600	169800	169900	169600	32
330	20240417	134300	7172119300	169800	169700	169800	169700	459
331	20240417	134200	7094192900	169700	169700	169700	169600	55
332	20240417	134100	7084860600	169700	169800	169800	169700	83
333	20240417	134000	7070773500	169800	169700	169800	169700	96
334	20240417	133900	7054480100	169800	169600	169800	169500	86
335	20240417	133800	7039889400	169600	169500	169600	169500	40
336	20240417	133700	7033106600	169500	169600	169600	169500	39
337	20240417	133600	7026492400	169600	169700	169700	169500	16
338	20240417	133500	7023779900	169500	169600	169700	169400	209
339	20240417	133400	6988337300	169600	169600	169800	169600	93
340	20240417	133300	6972560300	169600	169600	169900	169500	238
341	20240417	133200	6932162900	169500	169200	169500	169200	371
342	20240417	133100	6869323200	169200	169200	169200	169200	83
343	20240417	133000	6855279600	169200	169100	169200	169100	22
344	20240417	132900	6851558900	169100	169200	169200	169100	38
345	20240417	132800	6845130500	169200	169100	169200	169100	63
346	20240417	132700	6834471400	169200	169200	169200	169100	124
347	20240417	132600	6813491900	169200	169300	169400	169200	54
348	20240417	132500	6804348000	169300	169200	169300	169200	156
349	20240417	132400	6777938600	169300	169200	169300	169200	119
350	20240417	132300	6757803700	169100	169200	169200	169100	41
351	20240417	132200	6750870200	169200	169200	169200	169100	7
352	20240417	132100	6749686200	169200	169100	169200	169000	56
353	20240417	132000	6740217800	169100	169100	169100	169000	13
354	20240417	131900	6738020200	169000	169100	169100	169000	116
355	20240417	131800	6718406300	169100	168900	169100	168900	144
356	20240417	131700	6694071100	169000	169000	169000	168900	42
357	20240417	131600	6686974800	169000	169000	169000	168900	18
358	20240417	131500	6683933400	169000	168900	169000	168900	14
359	20240417	131400	6681568700	168900	169000	169000	168900	8
360	20240417	131300	6680217000	169000	168900	169000	168900	19
361	20240417	131200	6677007800	168900	169000	169000	168900	227
362	20240417	131100	6638667400	169000	168900	169000	168900	19
363	20240417	131000	6635457800	169000	169000	169000	168900	61
364	20240417	130900	6625149500	169000	169000	169000	169000	13
365	20240417	130800	6622952500	168900	168900	169000	168900	116
366	20240417	130700	6603350000	169000	168800	169000	168800	72
367	20240417	130600	6591188500	168800	168900	168900	168800	114
368	20240417	130500	6571936300	168800	168600	168800	168600	312
369	20240417	130400	6519291000	168600	168800	168800	168600	556
370	20240417	130300	6425507200	168800	168800	168900	168800	195
371	20240417	130200	6392589500	168800	168900	169000	168800	466
372	20240417	130100	6313892600	168900	168900	169000	168900	93
373	20240417	130000	6298184400	168900	168800	168900	168800	59
374	20240417	125900	6288221800	168900	168900	168900	168800	110
375	20240417	125800	6269645200	168800	168900	168900	168800	59
376	20240417	125700	6259684800	168900	168900	168900	168800	329
377	20240417	125600	6204118700	168900	169000	169000	168900	317
378	20240417	125500	6150546300	169000	169000	169100	169000	127
379	20240417	125400	6129082100	169000	169000	169100	169000	58
380	20240417	125300	6119279900	169100	169100	169100	169000	85
381	20240417	125200	6104907700	169100	169100	169100	169000	39
382	20240417	125100	6098314000	169100	169000	169100	169000	325
383	20240417	125000	6043387100	169000	169000	169000	169000	30
384	20240417	124900	6038317100	169100	169100	169100	169100	35
385	20240417	124800	6032398600	169100	169200	169200	169000	52
386	20240417	124700	6023606300	169200	169100	169200	169100	30
387	20240417	124600	6018532400	169100	169000	169100	169000	52
388	20240417	124500	6009740300	169000	169100	169100	169000	112
389	20240417	124400	5990802500	169100	169000	169100	169000	142
390	20240417	124300	5966792200	169000	169100	169100	169000	60
391	20240417	124200	5956649300	169100	169100	169100	169000	18
392	20240417	124100	5953606000	169100	169100	169200	169100	8
393	20240417	124000	5952252900	169000	169100	169100	169000	108
394	20240417	123900	5933992900	169200	169200	169200	169100	19
395	20240417	123800	5930779800	169100	169100	169200	169100	56
396	20240417	123700	5921310100	169100	169200	169200	169100	19
397	20240417	123600	5918096700	169200	169100	169200	169100	69
398	20240417	123500	5906428500	169100	169200	169200	169100	448
399	20240417	123400	5830671400	169200	169200	169200	169100	178
400	20240417	123300	5800554800	169200	169400	169500	169200	813
401	20240417	123200	5662899100	169400	169500	169500	169400	141
402	20240417	123100	5639012800	169400	169500	169500	169400	63
403	20240417	123000	5628339500	169500	169400	169500	169400	37
404	20240417	122900	5622070100	169400	169400	169400	169400	21
405	20240417	122800	5618512700	169400	169500	169500	169400	248
406	20240417	122700	5576476800	169600	169500	169600	169500	27
407	20240417	122600	5571899800	169600	169500	169600	169500	14
408	20240417	122500	5569526000	169500	169500	169500	169500	76
409	20240417	122400	5556644000	169600	169600	169600	169500	40
410	20240417	122300	5549862500	169600	169700	169700	169600	60
411	20240417	122200	5539686100	169700	169700	169700	169700	15
412	20240417	122100	5537140600	169700	169700	169800	169700	49
413	20240417	122000	5528825100	169800	169800	169800	169800	61
414	20240417	121900	5518467300	169900	169900	169900	169800	58
415	20240417	121800	5508618500	169800	169900	169900	169800	19
416	20240417	121700	5505391600	169900	169900	169900	169900	10
417	20240417	121600	5503692600	169900	169900	170000	169900	38
418	20240417	121500	5497236300	169900	170000	170000	169900	2
419	20240417	121400	5496896400	169900	170000	170000	169900	21
420	20240417	121300	5493327900	170000	170000	170000	169900	14
421	20240417	121200	5490948500	170000	170000	170000	169900	19
422	20240417	121100	5487719700	170000	170000	170000	170000	5
423	20240417	121000	5486869700	170000	169900	170000	169900	20
424	20240417	120900	5483471600	169900	169900	170000	169900	169
425	20240417	120800	5454752100	169900	170000	170000	169900	19
426	20240417	120700	5451523800	170000	170000	170000	170000	1
427	20240417	120600	5451353800	169900	169900	170000	169800	250
428	20240417	120500	5408879700	169900	169800	169900	169800	57
429	20240417	120400	5399195800	169800	169800	169800	169800	14
430	20240417	120300	5396818600	169900	169800	169900	169800	8
431	20240417	120200	5395460000	169800	169800	169900	169800	26
432	20240417	120100	5391044500	169900	169900	169900	169900	6
433	20240417	120000	5390025100	169900	169800	169900	169800	24
434	20240417	115900	5385949600	169800	169900	169900	169800	9
435	20240417	115800	5384421100	169900	169800	169900	169800	6
436	20240417	115700	5383401800	169800	169900	169900	169800	21
437	20240417	115600	5379835100	169900	169800	169900	169800	18
438	20240417	115500	5376778300	169800	169900	170000	169800	236
439	20240417	115400	5336664300	169900	169900	169900	169800	38
440	20240417	115300	5330208400	169900	169800	169900	169800	37
441	20240417	115200	5323924700	169800	169900	170000	169800	21
442	20240417	115100	5320356200	169900	170000	170000	169900	20
443	20240417	115000	5316957900	170000	169900	170000	169900	18
444	20240417	114900	5313898800	169900	169900	169900	169900	34
445	20240417	114800	5308122200	169900	169900	169900	169900	2
446	20240417	114700	5307782400	169800	169900	169900	169600	280
447	20240417	114600	5260222200	169900	169900	169900	169900	6
448	20240417	114500	5259202800	169900	170000	170000	169900	59
449	20240417	114400	5249174200	170000	170000	170000	169900	228
450	20240417	114300	5210417200	170000	170100	170100	170000	22
451	20240417	114200	5206677000	170100	170100	170100	170000	9
452	20240417	114100	5205146400	170100	170000	170100	169900	86
453	20240417	114000	5190525700	170000	169700	170000	169700	55
454	20240417	113900	5181180200	169800	169800	169800	169800	21
455	20240417	113800	5177614400	169800	169800	169800	169800	42
456	20240417	113700	5170482800	169800	169800	169800	169700	29
457	20240417	113600	5165559100	169800	169900	169900	169700	37
458	20240417	113500	5159279400	169900	169900	169900	169900	1
459	20240417	113400	5159109500	170000	170000	170000	170000	20
460	20240417	113300	5155709500	169700	169700	169800	169700	16
461	20240417	113200	5152994200	170000	169800	170100	169800	185
462	20240417	113100	5121548400	169800	169800	169800	169800	2
463	20240417	113000	5121208800	169800	169600	169800	169600	18
464	20240417	112900	5118154600	169900	169800	169900	169800	11
465	20240417	112800	5116286500	169500	169900	169900	169500	152
466	20240417	112700	5090499500	170000	170000	170000	170000	1
467	20240417	112600	5090329500	169900	170100	170100	169900	10
468	20240417	112500	5088630000	170100	170000	170100	170000	136
469	20240417	112400	5065505400	170000	170000	170000	169900	19
470	20240417	112300	5062276600	170000	169900	170000	169900	112
471	20240417	112200	5043239000	169900	169900	169900	169800	131
472	20240417	112100	5020987500	169900	169900	169900	169900	28
473	20240417	112000	5016230300	169900	169800	169900	169700	63
474	20240417	111900	5005528800	169800	169900	169900	169800	2
475	20240417	111800	5005189100	169700	170000	170000	169700	11
476	20240417	111700	5003320600	170100	169800	170100	169800	51
477	20240417	111600	4994653700	169900	170100	170100	169600	169
478	20240417	111500	4965914500	170100	170000	170100	170000	145
479	20240417	111400	4941259600	169900	169700	169900	169600	150
480	20240417	111300	4915800200	169700	169600	169700	169600	14
481	20240417	111200	4913425400	169700	169600	169700	169600	90
482	20240417	111100	4898154600	169700	169700	169700	169600	11
483	20240417	111000	4896288700	169700	169700	169700	169600	209
484	20240417	110900	4860839800	169600	169800	169800	169600	49
485	20240417	110800	4852525600	169600	169600	169600	169600	0
486	20240417	110700	4852525600	169600	169700	169900	169600	292
487	20240417	110600	4802958500	169700	169600	169700	169600	148
488	20240417	110500	4777855400	169500	169600	169600	169500	26
489	20240417	110400	4773447500	169600	169600	169600	169600	31
490	20240417	110300	4768189900	169500	169400	169600	169400	158
491	20240417	110200	4741413500	169300	169300	169300	169300	69
492	20240417	110100	4729731800	169300	169300	169300	169200	44
493	20240417	110000	4722284000	169400	169300	169400	169300	76
494	20240417	105900	4709416200	169300	169400	169400	169300	25
495	20240417	105800	4705183600	169400	169400	169400	169300	137
496	20240417	105700	4681986800	169400	169300	169400	169300	25
497	20240417	105600	4677753900	169300	169400	169500	169300	57
498	20240417	105500	4668097900	169400	169500	169600	169400	210
499	20240417	105400	4632513200	169500	169500	169600	169500	69
500	20240417	105300	4620817500	169500	169600	169600	169500	40
501	20240417	105200	4614036300	169600	169500	169600	169500	82
502	20240417	105100	4600133900	169500	169500	169500	169400	28
503	20240417	105000	4595388600	169600	169600	169600	169500	22
504	20240417	104900	4591658100	169600	169500	169600	169500	72
505	20240417	104800	4579448100	169500	169400	169500	169400	75
506	20240417	104700	4566740800	169300	169200	169300	169200	155
507	20240417	104600	4540502500	169200	169300	169300	169200	13
508	20240417	104500	4538302300	169200	169300	169400	169200	112
509	20240417	104400	4519338900	169300	169400	169400	169200	84
510	20240417	104300	4505118600	169300	169400	169500	169300	114
511	20240417	104200	4485807000	169500	169600	169600	169500	28
512	20240417	104100	4481059900	169500	169700	169800	169500	148
513	20240417	104000	4455966000	169800	169500	169800	169500	206
514	20240417	103900	4421015300	169600	169600	169600	169500	48
515	20240417	103800	4412878800	169600	169700	169700	169600	50
516	20240417	103700	4404397900	169800	169800	169900	169800	35
517	20240417	103600	4398454100	169800	169800	169900	169700	54
518	20240417	103500	4389286200	169800	169900	169900	169800	21
519	20240417	103400	4385719900	169900	169800	169900	169800	61
520	20240417	103300	4375361800	169800	169600	169900	169600	231
521	20240417	103200	4336148200	169600	169500	169600	169500	89
522	20240417	103100	4321056800	169500	169300	169500	169200	328
523	20240417	103000	4265494900	169400	169300	169400	169300	56
524	20240417	102900	4256010700	169400	169300	169400	169300	13
525	20240417	102800	4253809600	169400	169400	169400	169400	49
526	20240417	102700	4245509000	169400	169000	169400	168900	182
527	20240417	102600	4214742100	168900	169500	169500	168900	85
528	20240417	102500	4200365100	169500	169400	169500	169400	57
529	20240417	102400	4190708500	169300	169200	169300	169100	141
530	20240417	102300	4166845300	169100	169300	169300	169100	8
531	20240417	102200	4165492100	169300	169000	169500	168800	293
532	20240417	102100	4115947900	169000	169100	169100	169000	31
533	20240417	102000	4110707700	169000	168900	169000	168900	89
534	20240417	101900	4095667800	168900	168800	168900	168800	213
535	20240417	101800	4059693900	168900	168900	168900	168800	97
536	20240417	101700	4043314000	168800	169000	169000	168800	84
537	20240417	101600	4029130900	168900	169000	169000	168800	582
538	20240417	101500	3930850100	169000	168900	169000	168900	305
539	20240417	101400	3879328900	168900	169000	169000	168900	137
540	20240417	101300	3856184200	169000	169000	169000	168900	343
541	20240417	101200	3798249500	168900	169000	169000	168900	386
542	20240417	101100	3733045100	169000	169000	169100	168900	955
543	20240417	101000	3571655200	169000	169100	169200	169000	181
544	20240417	100900	3541053900	169200	169300	169300	169100	144
545	20240417	100800	3516694500	169300	169500	169500	169200	461
546	20240417	100700	3438615200	169500	169700	169700	169500	154
547	20240417	100600	3412501700	169600	169700	169900	169600	36
548	20240417	100500	3406392800	169700	170000	170000	169700	71
549	20240417	100400	3394334900	170000	169900	170100	169800	119
550	20240417	100300	3374116100	170200	169900	170200	169800	232
551	20240417	100200	3334674000	169900	169600	169900	169500	131
552	20240417	100100	3312449700	169600	169700	169700	169500	159
553	20240417	100000	3285477000	169800	169800	169800	169700	55
554	20240417	095900	3276138800	169700	169900	169900	169700	77
555	20240417	095800	3263062100	169800	169900	169900	169700	87
556	20240417	095700	3248290900	169800	169800	169900	169800	123
557	20240417	095600	3227405400	169800	169800	169900	169700	58
558	20240417	095500	3217556200	169800	170000	170000	169700	149
559	20240417	095400	3192237100	170000	169900	170200	169900	322
560	20240417	095300	3137480900	169900	170000	170000	169900	86
561	20240417	095200	3122867400	170000	169900	170000	169800	152
562	20240417	095100	3097042900	169900	169700	169900	169700	284
563	20240417	095000	3048819600	169700	169800	169900	169700	108
564	20240417	094900	3030485100	169800	169700	169800	169700	120
565	20240417	094800	3010115000	169700	169400	169800	169300	312
566	20240417	094700	2957201800	169400	169300	169400	169300	81
567	20240417	094600	2943485400	169300	169200	169300	169100	111
568	20240417	094500	2924702800	169200	169500	169500	169200	172
569	20240417	094400	2895583300	169400	169400	169500	169400	75
570	20240417	094300	2882878000	169400	169500	169500	169300	44
571	20240417	094200	2875424000	169500	169400	169500	169300	136
572	20240417	094100	2852391400	169300	169300	169400	169300	110
573	20240417	094000	2833761200	169400	169500	169500	169300	379
574	20240417	093900	2769534800	169500	169600	169600	169500	66
575	20240417	093800	2758342000	169600	169800	169800	169600	105
576	20240417	093700	2740528800	169600	169800	169800	169600	46
577	20240417	093600	2732721500	169800	169500	169800	169500	219
578	20240417	093500	2695576300	169600	169500	169600	169500	43
579	20240417	093400	2688286800	169500	169400	169700	169400	154
580	20240417	093300	2662168600	169600	169700	169700	169400	85
581	20240417	093200	2647755700	169600	169600	169700	169500	149
582	20240417	093100	2622492800	169600	169600	169900	169500	268
583	20240417	093000	2576993700	169700	169600	169700	169500	87
584	20240417	092900	2562238700	169600	169300	169800	169200	270
585	20240417	092800	2516486200	169300	169100	169300	168900	252
586	20240417	092700	2473875600	169100	169100	169200	168900	128
587	20240417	092600	2452235100	169000	169100	169100	169000	201
588	20240417	092500	2418262000	169100	169100	169100	169000	253
589	20240417	092400	2375493100	169100	169300	169300	169000	502
590	20240417	092300	2290585200	169300	169500	169600	169300	313
591	20240417	092200	2237578000	169600	169300	169600	169300	364
592	20240417	092100	2175887100	169400	169400	169400	169300	40
593	20240417	092000	2169112700	169300	169400	169500	169300	271
594	20240417	091900	2123207100	169300	169400	169400	169300	113
595	20240417	091800	2104069300	169400	169400	169500	169400	149
596	20240417	091700	2078822900	169400	169300	169600	169100	279
597	20240417	091600	2031546700	169200	168900	169300	168800	354
598	20240417	091500	1971717900	168800	168900	169000	168800	428
599	20240417	091400	1899435800	168900	169100	169100	168900	334
600	20240417	091300	1842988100	169000	169200	169200	169000	408
601	20240417	091200	1773991600	169100	169200	169200	169100	285
602	20240417	091100	1725778800	169200	169400	169400	169100	967
603	20240417	091000	1562077000	169400	169400	169500	169300	318
604	20240417	090900	1508211000	169400	169300	169700	169200	699
605	20240417	090800	1389822300	169300	169300	169300	169200	252
606	20240417	090700	1347159700	169300	169300	169400	169300	184
607	20240417	090600	1316006600	169400	169800	169800	169200	917
608	20240417	090500	1160667500	169600	169800	170000	169500	716
609	20240417	090400	1039183300	169800	169900	170000	169700	261
610	20240417	090300	994855600	169900	169900	170300	169800	349
611	20240417	090200	935549800	169900	169600	170300	169400	381
612	20240417	090100	870869900	169500	170800	171000	169500	1349
613	20240417	090000	641378800	170800	169400	170800	169400	3784