KissMeData/277810/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203100	54171134700	176900	176900	176900	176900	7694
3	20240408	203000	54171134700	176900	176900	176900	176900	0
4	20240408	202900	54171134700	176900	176900	176900	176900	0
5	20240408	202800	54171134700	176900	176900	176900	176900	0
6	20240408	202700	54171134700	176900	176900	176900	176900	0
7	20240408	202600	54171134700	176900	176900	176900	176900	0
8	20240408	202500	54171134700	176900	176900	176900	176900	0
9	20240408	202400	54171134700	176900	176900	176900	176900	0
10	20240408	202300	54171134700	176900	176900	176900	176900	0
11	20240408	202200	54171134700	176900	176900	176900	176900	0
12	20240408	202100	54171134700	176900	176900	176900	176900	0
13	20240408	202000	54171134700	176900	176900	176900	176900	0
14	20240408	201900	54171134700	176900	176900	176900	176900	0
15	20240408	201800	54171134700	176900	176900	176900	176900	0
16	20240408	201700	54171134700	176900	176900	176900	176900	0
17	20240408	201600	54171134700	176900	176900	176900	176900	0
18	20240408	201500	54171134700	176900	176900	176900	176900	0
19	20240408	201400	54171134700	176900	176900	176900	176900	0
20	20240408	201300	54171134700	176900	176900	176900	176900	0
21	20240408	201200	54171134700	176900	176900	176900	176900	0
22	20240408	201100	54171134700	176900	176900	176900	176900	0
23	20240408	201000	54171134700	176900	176900	176900	176900	0
24	20240408	200900	54171134700	176900	176900	176900	176900	0
25	20240408	200800	54171134700	176900	176900	176900	176900	0
26	20240408	200700	54171134700	176900	176900	176900	176900	0
27	20240408	200600	54171134700	176900	176900	176900	176900	0
28	20240408	200500	54171134700	176900	176900	176900	176900	0
29	20240408	200400	54171134700	176900	176900	176900	176900	0
30	20240408	200300	54171134700	176900	176900	176900	176900	0
31	20240408	200200	54171134700	176900	176900	176900	176900	0
32	20240408	200100	54171134700	176900	176900	176900	176900	7694
33	20240408	200000	54171134700	176900	176900	176900	176900	0
34	20240408	195900	54171134700	176900	176900	176900	176900	0
35	20240408	195800	54171134700	176900	176900	176900	176900	0
36	20240408	195700	54171134700	176900	176900	176900	176900	0
37	20240408	195600	54171134700	176900	176900	176900	176900	0
38	20240408	195500	54171134700	176900	176900	176900	176900	0
39	20240408	195400	54171134700	176900	176900	176900	176900	0
40	20240408	195300	54171134700	176900	176900	176900	176900	0
41	20240408	195200	54171134700	176900	176900	176900	176900	0
42	20240408	195100	54171134700	176900	176900	176900	176900	0
43	20240408	195000	54171134700	176900	176900	176900	176900	0
44	20240408	194900	54171134700	176900	176900	176900	176900	0
45	20240408	194800	54171134700	176900	176900	176900	176900	0
46	20240408	194700	54171134700	176900	176900	176900	176900	0
47	20240408	194600	54171134700	176900	176900	176900	176900	0
48	20240408	194500	54171134700	176900	176900	176900	176900	0
49	20240408	194400	54171134700	176900	176900	176900	176900	0
50	20240408	194300	54171134700	176900	176900	176900	176900	0
51	20240408	194200	54171134700	176900	176900	176900	176900	0
52	20240408	194100	54171134700	176900	176900	176900	176900	0
53	20240408	194000	54171134700	176900	176900	176900	176900	0
54	20240408	193900	54171134700	176900	176900	176900	176900	0
55	20240408	193800	54171134700	176900	176900	176900	176900	0
56	20240408	193700	54171134700	176900	176900	176900	176900	0
57	20240408	193600	54171134700	176900	176900	176900	176900	0
58	20240408	193500	54171134700	176900	176900	176900	176900	0
59	20240408	193400	54171134700	176900	176900	176900	176900	0
60	20240408	193300	54171134700	176900	176900	176900	176900	0
61	20240408	193200	54171134700	176900	176900	176900	176900	0
62	20240408	193100	54171134700	176900	176900	176900	176900	7694
63	20240408	193000	54171134700	176900	176900	176900	176900	0
64	20240408	192900	54171134700	176900	176900	176900	176900	0
65	20240408	192800	54171134700	176900	176900	176900	176900	0
66	20240408	192700	54171134700	176900	176900	176900	176900	0
67	20240408	192600	54171134700	176900	176900	176900	176900	0
68	20240408	192500	54171134700	176900	176900	176900	176900	0
69	20240408	192400	54171134700	176900	176900	176900	176900	0
70	20240408	192300	54171134700	176900	176900	176900	176900	0
71	20240408	192200	54171134700	176900	176900	176900	176900	0
72	20240408	192100	54171134700	176900	176900	176900	176900	0
73	20240408	192000	54171134700	176900	176900	176900	176900	0
74	20240408	191900	54171134700	176900	176900	176900	176900	0
75	20240408	191800	54171134700	176900	176900	176900	176900	0
76	20240408	191700	54171134700	176900	176900	176900	176900	0
77	20240408	191600	54171134700	176900	176900	176900	176900	0
78	20240408	191500	54171134700	176900	176900	176900	176900	0
79	20240408	191400	54171134700	176900	176900	176900	176900	0
80	20240408	191300	54171134700	176900	176900	176900	176900	0
81	20240408	191200	54171134700	176900	176900	176900	176900	0
82	20240408	191100	54171134700	176900	176900	176900	176900	0
83	20240408	191000	54171134700	176900	176900	176900	176900	0
84	20240408	190900	54171134700	176900	176900	176900	176900	0
85	20240408	190800	54171134700	176900	176900	176900	176900	0
86	20240408	190700	54171134700	176900	176900	176900	176900	0
87	20240408	190600	54171134700	176900	176900	176900	176900	0
88	20240408	190500	54171134700	176900	176900	176900	176900	0
89	20240408	190400	54171134700	176900	176900	176900	176900	0
90	20240408	190300	54171134700	176900	176900	176900	176900	0
91	20240408	190200	54171134700	176900	176900	176900	176900	0
92	20240408	190100	54171134700	176900	176900	176900	176900	7694
93	20240408	190000	54171134700	176900	176900	176900	176900	0
94	20240408	185900	54171134700	176900	176900	176900	176900	0
95	20240408	185800	54171134700	176900	176900	176900	176900	0
96	20240408	185700	54171134700	176900	176900	176900	176900	0
97	20240408	185600	54171134700	176900	176900	176900	176900	0
98	20240408	185500	54171134700	176900	176900	176900	176900	0
99	20240408	185400	54171134700	176900	176900	176900	176900	0
100	20240408	185300	54171134700	176900	176900	176900	176900	0
101	20240408	185200	54171134700	176900	176900	176900	176900	0
102	20240408	185100	54171134700	176900	176900	176900	176900	0
103	20240408	185000	54171134700	176900	176900	176900	176900	0
104	20240408	184900	54171134700	176900	176900	176900	176900	0
105	20240408	184800	54171134700	176900	176900	176900	176900	0
106	20240408	184700	54171134700	176900	176900	176900	176900	0
107	20240408	184600	54171134700	176900	176900	176900	176900	0
108	20240408	184500	54171134700	176900	176900	176900	176900	0
109	20240408	184400	54171134700	176900	176900	176900	176900	0
110	20240408	184300	54171134700	176900	176900	176900	176900	0
111	20240408	184200	54171134700	176900	176900	176900	176900	0
112	20240408	184100	54171134700	176900	176900	176900	176900	0
113	20240408	184000	54171134700	176900	176900	176900	176900	0
114	20240408	183900	54171134700	176900	176900	176900	176900	0
115	20240408	183800	54171134700	176900	176900	176900	176900	0
116	20240408	183700	54171134700	176900	176900	176900	176900	0
117	20240408	183600	54171134700	176900	176900	176900	176900	0
118	20240408	183500	54171134700	176900	176900	176900	176900	0
119	20240408	183400	54171134700	176900	176900	176900	176900	0
120	20240408	183300	54171134700	176900	176900	176900	176900	0
121	20240408	183200	54171134700	176900	176900	176900	176900	0
122	20240408	183100	54171134700	176900	176900	176900	176900	7694
123	20240408	183000	54171134700	176900	176900	176900	176900	0
124	20240408	182900	54171134700	176900	176900	176900	176900	0
125	20240408	182800	54171134700	176900	176900	176900	176900	0
126	20240408	182700	54171134700	176900	176900	176900	176900	0
127	20240408	182600	54171134700	176900	176900	176900	176900	0
128	20240408	182500	54171134700	176900	176900	176900	176900	0
129	20240408	182400	54171134700	176900	176900	176900	176900	0
130	20240408	182300	54171134700	176900	176900	176900	176900	0
131	20240408	182200	54171134700	176900	176900	176900	176900	0
132	20240408	182100	54171134700	176900	176900	176900	176900	0
133	20240408	182000	54171134700	176900	176900	176900	176900	0
134	20240408	181900	54171134700	176900	176900	176900	176900	0
135	20240408	181800	54171134700	176900	176900	176900	176900	0
136	20240408	181700	54171134700	176900	176900	176900	176900	0
137	20240408	181600	54171134700	176900	176900	176900	176900	0
138	20240408	181500	54171134700	176900	176900	176900	176900	0
139	20240408	181400	54171134700	176900	176900	176900	176900	0
140	20240408	181300	54171134700	176900	176900	176900	176900	0
141	20240408	181200	54171134700	176900	176900	176900	176900	0
142	20240408	181100	54171134700	176900	176900	176900	176900	0
143	20240408	181000	54171134700	176900	176900	176900	176900	0
144	20240408	180900	54171134700	176900	176900	176900	176900	0
145	20240408	180800	54171134700	176900	176900	176900	176900	0
146	20240408	180700	54171134700	176900	176900	176900	176900	0
147	20240408	180600	54171134700	176900	176900	176900	176900	0
148	20240408	180500	54171134700	176900	176900	176900	176900	0
149	20240408	180400	54171134700	176900	176900	176900	176900	0
150	20240408	180300	54171134700	176900	176900	176900	176900	0
151	20240408	180200	54171134700	176900	176900	176900	176900	0
152	20240408	180100	54171134700	176900	176900	176900	176900	7694
153	20240408	180000	54171134700	176900	176900	176900	176900	0
154	20240408	175900	54171134700	176900	176900	176900	176900	0
155	20240408	175800	54171134700	176900	176900	176900	176900	0
156	20240408	175700	54171134700	176900	176900	176900	176900	0
157	20240408	175600	54171134700	176900	176900	176900	176900	0
158	20240408	175500	54171134700	176900	176900	176900	176900	0
159	20240408	175400	54171134700	176900	176900	176900	176900	0
160	20240408	175300	54171134700	176900	176900	176900	176900	0
161	20240408	175200	54171134700	176900	176900	176900	176900	0
162	20240408	175100	54171134700	176900	176900	176900	176900	0
163	20240408	175000	54171134700	176900	176900	176900	176900	0
164	20240408	174900	54171134700	176900	176900	176900	176900	0
165	20240408	174800	54171134700	176900	176900	176900	176900	0
166	20240408	174700	54171134700	176900	176900	176900	176900	0
167	20240408	174600	54171134700	176900	176900	176900	176900	0
168	20240408	174500	54171134700	176900	176900	176900	176900	0
169	20240408	174400	54171134700	176900	176900	176900	176900	0
170	20240408	174300	54171134700	176900	176900	176900	176900	0
171	20240408	174200	54171134700	176900	176900	176900	176900	0
172	20240408	174100	54171134700	176900	176900	176900	176900	0
173	20240408	174000	54171134700	176900	176900	176900	176900	0
174	20240408	173900	54171134700	176900	176900	176900	176900	0
175	20240408	173800	54171134700	176900	176900	176900	176900	0
176	20240408	173700	54171134700	176900	176900	176900	176900	0
177	20240408	173600	54171134700	176900	176900	176900	176900	0
178	20240408	173500	54171134700	176900	176900	176900	176900	0
179	20240408	173400	54171134700	176900	176900	176900	176900	0
180	20240408	173300	54171134700	176900	176900	176900	176900	0
181	20240408	173200	54171134700	176900	176900	176900	176900	0
182	20240408	173100	54171134700	176900	176900	176900	176900	7694
183	20240408	173000	54171134700	176900	176900	176900	176900	0
184	20240408	172900	54171134700	176900	176900	176900	176900	0
185	20240408	172800	54171134700	176900	176900	176900	176900	0
186	20240408	172700	54171134700	176900	176900	176900	176900	0
187	20240408	172600	54171134700	176900	176900	176900	176900	0
188	20240408	172500	54171134700	176900	176900	176900	176900	0
189	20240408	172400	54171134700	176900	176900	176900	176900	0
190	20240408	172300	54171134700	176900	176900	176900	176900	0
191	20240408	172200	54171134700	176900	176900	176900	176900	0
192	20240408	172100	54171134700	176900	176900	176900	176900	0
193	20240408	172000	54171134700	176900	176900	176900	176900	0
194	20240408	171900	54171134700	176900	176900	176900	176900	0
195	20240408	171800	54171134700	176900	176900	176900	176900	0
196	20240408	171700	54171134700	176900	176900	176900	176900	0
197	20240408	171600	54171134700	176900	176900	176900	176900	0
198	20240408	171500	54171134700	176900	176900	176900	176900	0
199	20240408	171400	54171134700	176900	176900	176900	176900	0
200	20240408	171300	54171134700	176900	176900	176900	176900	0
201	20240408	171200	54171134700	176900	176900	176900	176900	0
202	20240408	171100	54171134700	176900	176900	176900	176900	0
203	20240408	171000	54171134700	176900	176900	176900	176900	0
204	20240408	170900	54171134700	176900	176900	176900	176900	0
205	20240408	170800	54171134700	176900	176900	176900	176900	0
206	20240408	170700	54171134700	176900	176900	176900	176900	0
207	20240408	170600	54171134700	176900	176900	176900	176900	0
208	20240408	170500	54171134700	176900	176900	176900	176900	0
209	20240408	170400	54171134700	176900	176900	176900	176900	0
210	20240408	170300	54171134700	176900	176900	176900	176900	0
211	20240408	170200	54171134700	176900	176900	176900	176900	0
212	20240408	170100	54171134700	176900	176900	176900	176900	7694
213	20240408	170000	54171134700	176900	176900	176900	176900	0
214	20240408	165900	54171134700	176900	176900	176900	176900	0
215	20240408	165800	54171134700	176900	176900	176900	176900	0
216	20240408	165700	54171134700	176900	176900	176900	176900	0
217	20240408	165600	54171134700	176900	176900	176900	176900	0
218	20240408	165500	54171134700	176900	176900	176900	176900	0
219	20240408	165400	54171134700	176900	176900	176900	176900	0
220	20240408	165300	54171134700	176900	176900	176900	176900	0
221	20240408	165200	54171134700	176900	176900	176900	176900	0
222	20240408	165100	54171134700	176900	176900	176900	176900	0
223	20240408	165000	54171134700	176900	176900	176900	176900	0
224	20240408	164900	54171134700	176900	176900	176900	176900	0
225	20240408	164800	54171134700	176900	176900	176900	176900	0
226	20240408	164700	54171134700	176900	176900	176900	176900	0
227	20240408	164600	54171134700	176900	176900	176900	176900	0
228	20240408	164500	54171134700	176900	176900	176900	176900	0
229	20240408	164400	54171134700	176900	176900	176900	176900	0
230	20240408	164300	54171134700	176900	176900	176900	176900	0
231	20240408	164200	54171134700	176900	176900	176900	176900	0
232	20240408	164100	54171134700	176900	176900	176900	176900	0
233	20240408	164000	54171134700	176900	176900	176900	176900	0
234	20240408	163900	54171134700	176900	176900	176900	176900	0
235	20240408	163800	54171134700	176900	176900	176900	176900	0
236	20240408	163700	54171134700	176900	176900	176900	176900	0
237	20240408	163600	54171134700	176900	176900	176900	176900	0
238	20240408	163500	54171134700	176900	176900	176900	176900	0
239	20240408	163400	54171134700	176900	176900	176900	176900	0
240	20240408	163300	54171134700	176900	176900	176900	176900	0
241	20240408	163200	54171134700	176900	176900	176900	176900	0
242	20240408	163100	54171134700	176900	176900	176900	176900	7694
243	20240408	163000	54171134700	176900	176900	176900	176900	0
244	20240408	162900	54171134700	176900	176900	176900	176900	0
245	20240408	162800	54171134700	176900	176900	176900	176900	0
246	20240408	162700	54171134700	176900	176900	176900	176900	0
247	20240408	162600	54171134700	176900	176900	176900	176900	0
248	20240408	162500	54171134700	176900	176900	176900	176900	0
249	20240408	162400	54171134700	176900	176900	176900	176900	0
250	20240408	162300	54171134700	176900	176900	176900	176900	0
251	20240408	162200	54171134700	176900	176900	176900	176900	0
252	20240408	162100	54171134700	176900	176900	176900	176900	0
253	20240408	162000	54171134700	176900	176900	176900	176900	0
254	20240408	161900	54171134700	176900	176900	176900	176900	0
255	20240408	161800	54171134700	176900	176900	176900	176900	0
256	20240408	161700	54171134700	176900	176900	176900	176900	0
257	20240408	161600	54171134700	176900	176900	176900	176900	0
258	20240408	161500	54171134700	176900	176900	176900	176900	0
259	20240408	161400	54171134700	176900	176900	176900	176900	0
260	20240408	161300	54171134700	176900	176900	176900	176900	0
261	20240408	161200	54171134700	176900	176900	176900	176900	0
262	20240408	161100	54171134700	176900	176900	176900	176900	0
263	20240408	161000	54171134700	176900	176900	176900	176900	0
264	20240408	160900	54171134700	176900	176900	176900	176900	0
265	20240408	160800	54171134700	176900	176900	176900	176900	0
266	20240408	160700	54171134700	176900	176900	176900	176900	0
267	20240408	160600	54171134700	176900	176900	176900	176900	0
268	20240408	160500	54171134700	176900	176900	176900	176900	0
269	20240408	160400	54171134700	176900	176900	176900	176900	0
270	20240408	160300	54171134700	176900	176900	176900	176900	0
271	20240408	160200	54171134700	176900	176900	176900	176900	0
272	20240408	160100	54171134700	176900	176900	176900	176900	7694
273	20240408	160000	54171134700	176900	176900	176900	176900	0
274	20240408	155900	54171134700	176900	176900	176900	176900	0
275	20240408	155800	54171134700	176900	176900	176900	176900	0
276	20240408	155700	54171134700	176900	176900	176900	176900	0
277	20240408	155600	54171134700	176900	176900	176900	176900	0
278	20240408	155500	54171134700	176900	176900	176900	176900	0
279	20240408	155400	54171134700	176900	176900	176900	176900	0
280	20240408	155300	54171134700	176900	176900	176900	176900	0
281	20240408	155200	54171134700	176900	176900	176900	176900	0
282	20240408	155100	54171134700	176900	176900	176900	176900	0
283	20240408	155000	54171134700	176900	176900	176900	176900	0
284	20240408	154900	54171134700	176900	176900	176900	176900	0
285	20240408	154800	54171134700	176900	176900	176900	176900	0
286	20240408	154700	54171134700	176900	176900	176900	176900	0
287	20240408	154600	54171134700	176900	176900	176900	176900	0
288	20240408	154500	54171134700	176900	176900	176900	176900	0
289	20240408	154400	54171134700	176900	176900	176900	176900	0
290	20240408	154300	54171134700	176900	176900	176900	176900	0
291	20240408	154200	54171134700	176900	176900	176900	176900	0
292	20240408	154100	54171134700	176900	176900	176900	176900	0
293	20240408	154000	54171134700	176900	176900	176900	176900	0
294	20240408	153900	54171134700	176900	176900	176900	176900	0
295	20240408	153800	54171134700	176900	176900	176900	176900	0
296	20240408	153700	54171134700	176900	176900	176900	176900	0
297	20240408	153600	54171134700	176900	176900	176900	176900	0
298	20240408	153500	54171134700	176900	176900	176900	176900	0
299	20240408	153400	54171134700	176900	176900	176900	176900	0
300	20240408	153300	54171134700	176900	176900	176900	176900	0
301	20240408	153200	54171134700	176900	176900	176900	176900	0
302	20240408	153100	54171134700	176900	176900	176900	176900	7694
303	20240408	153000	54171134700	176900	176900	176900	176900	7694
304	20240408	152900	52810066100	177300	177300	177300	177300	0
305	20240408	152800	52810066100	177300	177300	177300	177300	0
306	20240408	152700	52810066100	177300	177300	177300	177300	0
307	20240408	152600	52810066100	177300	177300	177300	177300	0
308	20240408	152500	52810066100	177300	177300	177300	177300	0
309	20240408	152400	52810066100	177300	177300	177300	177300	0
310	20240408	152300	52810066100	177300	177300	177300	177300	0
311	20240408	152200	52810066100	177300	177300	177300	177300	0
312	20240408	152100	52810066100	177300	177300	177300	177300	0
313	20240408	152000	52810066100	177300	177300	177300	177300	0
314	20240408	151900	52810066100	177300	177300	177300	177200	813
315	20240408	151800	52665942100	177300	177200	177300	177200	1426
316	20240408	151700	52413200400	177200	177300	177300	177200	1337
317	20240408	151600	52176233300	177300	177400	177400	177200	648
318	20240408	151500	52061351700	177300	177300	177400	177300	212
319	20240408	151400	52023755900	177300	177300	177400	177200	1129
320	20240408	151300	51823581300	177300	177400	177400	177200	527
321	20240408	151200	51730149400	177300	177300	177300	177300	929
322	20240408	151100	51565437700	177400	177300	177400	177300	258
323	20240408	151000	51519684300	177400	177400	177400	177300	490
324	20240408	150900	51432777800	177400	177400	177400	177300	193
325	20240408	150800	51398550400	177300	177500	177500	177300	1966
326	20240408	150700	51049827100	177500	177600	177600	177500	477
327	20240408	150600	50965153200	177500	177600	177600	177500	153
328	20240408	150500	50937989400	177600	177700	177700	177600	659
329	20240408	150400	50820937800	177700	177500	177700	177500	258
330	20240408	150300	50775116100	177600	177400	177600	177400	522
331	20240408	150200	50682453400	177400	177300	177400	177300	633
332	20240408	150100	50570194500	177400	177300	177400	177300	109
333	20240408	150000	50550861700	177300	177400	177400	177300	249
334	20240408	145900	50506703000	177300	177200	177400	177200	301
335	20240408	145800	50453328100	177200	177200	177300	177200	354
336	20240408	145700	50390597500	177200	177300	177300	177200	206
337	20240408	145600	50354078300	177200	177400	177400	177200	515
338	20240408	145500	50262806600	177300	177400	177400	177300	550
339	20240408	145400	50165290800	177400	177400	177500	177400	222
340	20240408	145300	50125907800	177400	177400	177500	177300	110
341	20240408	145200	50106397200	177500	177100	177500	177100	898
342	20240408	145100	49947161200	177200	177100	177200	177100	403
343	20240408	145000	49875762100	177100	177200	177200	177100	185
344	20240408	144900	49842992600	177200	177200	177300	177100	278
345	20240408	144800	49793735300	177200	177300	177300	177200	1008
346	20240408	144700	49615115400	177300	177200	177300	177200	146
347	20240408	144600	49589238200	177200	177300	177300	177200	257
348	20240408	144500	49543677600	177300	177400	177400	177300	270
349	20240408	144400	49495804500	177300	177300	177400	177200	40
350	20240408	144300	49488712200	177400	177300	177400	177200	135
351	20240408	144200	49464775400	177300	177300	177300	177200	110
352	20240408	144100	49445277400	177200	177300	177400	177200	334
353	20240408	144000	49386082400	177300	177500	177500	177200	76
354	20240408	143900	49372596400	177500	177300	177500	177200	442
355	20240408	143800	49294215200	177300	177300	177300	177300	191
356	20240408	143700	49260350900	177300	177300	177300	177200	278
357	20240408	143600	49211068600	177200	177300	177300	177200	285
358	20240408	143500	49160561100	177200	177300	177400	177200	1553
359	20240408	143400	48885361700	177300	177300	177400	177300	675
360	20240408	143300	48765681900	177400	177400	177500	177400	122
361	20240408	143200	48744038800	177400	177500	177500	177400	150
362	20240408	143100	48717420400	177500	177500	177500	177400	135
363	20240408	143000	48693464100	177600	177600	177600	177500	239
364	20240408	142900	48651035700	177600	177400	177600	177400	562
365	20240408	142800	48551294600	177500	177600	177600	177500	204
366	20240408	142700	48515082100	177500	177600	177600	177500	76
367	20240408	142600	48501589200	177600	177600	177600	177500	86
368	20240408	142500	48486316100	177600	177500	177700	177500	219
369	20240408	142400	48447425900	177500	177400	177500	177400	91
370	20240408	142300	48431278200	177400	177400	177400	177400	86
371	20240408	142200	48416021800	177500	177400	177600	177300	455
372	20240408	142100	48335334900	177400	177400	177500	177300	207
373	20240408	142000	48298617600	177300	177400	177400	177300	166
374	20240408	141900	48269178600	177300	177500	177600	177300	681
375	20240408	141800	48148361900	177600	177500	177600	177400	140
376	20240408	141700	48123516200	177400	177600	177600	177400	657
377	20240408	141600	48006906300	177600	177600	177600	177500	119
378	20240408	141500	47985778300	177600	177600	177600	177500	104
379	20240408	141400	47967312700	177500	177600	177600	177500	101
380	20240408	141300	47949380900	177600	177600	177600	177400	397
381	20240408	141200	47878932400	177600	177800	177800	177600	129
382	20240408	141100	47856014200	177800	177800	177800	177700	87
383	20240408	141000	47840553100	177800	177600	177800	177500	200
384	20240408	140900	47805038200	177700	177800	177900	177600	235
385	20240408	140800	47763267200	177800	177800	177900	177800	16
386	20240408	140700	47760421400	177800	177800	177900	177800	220
387	20240408	140600	47721304400	177800	177900	177900	177800	95
388	20240408	140500	47704408000	177900	177900	177900	177900	97
389	20240408	140400	47687151700	177900	178000	178000	177800	27
390	20240408	140300	47682347900	177700	177900	178200	177700	581
391	20240408	140200	47579042600	177800	178200	178300	177800	324
392	20240408	140100	47521358800	178200	178000	178200	178000	206
393	20240408	140000	47484663700	178100	177700	178100	177700	366
394	20240408	135900	47419577000	177700	177600	177700	177500	332
395	20240408	135800	47360593000	177600	177500	177600	177400	169
396	20240408	135700	47330598400	177500	177500	177500	177400	214
397	20240408	135600	47292615700	177500	177500	177500	177400	249
398	20240408	135500	47248422400	177500	177500	177500	177400	155
399	20240408	135400	47220921600	177500	177500	177600	177400	455
400	20240408	135300	47140172100	177500	177500	177500	177400	370
401	20240408	135200	47074499400	177500	177500	177600	177500	162
402	20240408	135100	47045744300	177500	177400	177500	177400	203
403	20240408	135000	47009731200	177500	177500	177500	177400	42
404	20240408	134900	47002276500	177500	177500	177500	177400	76
405	20240408	134800	46988789800	177500	177400	177600	177400	237
406	20240408	134700	46946738300	177400	177300	177400	177300	126
407	20240408	134600	46924396400	177400	177300	177400	177300	59
408	20240408	134500	46913933800	177100	177300	177400	177100	192
409	20240408	134400	46879906700	177300	177100	177300	177100	85
410	20240408	134300	46864846900	177200	177300	177400	176900	881
411	20240408	134200	46708826400	177100	176900	177400	176900	847
412	20240408	134100	46558891300	176900	176900	177000	176800	256
413	20240408	134000	46513599900	176900	177600	177700	176600	6813
414	20240408	133900	45306464500	177700	178000	178000	177600	1111
415	20240408	133800	45108948700	177900	178100	178100	177900	441
416	20240408	133700	45030465800	178100	178100	178100	178000	76
417	20240408	133600	45016933600	178200	178200	178200	178100	111
418	20240408	133500	44997162800	178200	178200	178300	178100	63
419	20240408	133400	44985937000	178200	178200	178300	178100	238
420	20240408	133300	44943528700	178200	178000	178200	178000	204
421	20240408	133200	44907208100	178000	177900	178000	177900	304
422	20240408	133100	44853103800	177900	178400	178400	177900	1878
423	20240408	133000	44518826100	178200	178600	178600	178100	2800
424	20240408	132900	44019903800	178500	178500	178600	178500	110
425	20240408	132800	44000267800	178500	178400	178500	178400	81
426	20240408	132700	43985816500	178400	178300	178400	178200	203
427	20240408	132600	43949616400	178300	178400	178400	178200	100
428	20240408	132500	43931787500	178400	178400	178500	178400	117
429	20240408	132400	43910908300	178500	178400	178500	178100	2800
430	20240408	132300	43411701000	178400	178500	178500	178400	137
431	20240408	132200	43387249200	178400	178600	178700	178400	526
432	20240408	132100	43293360700	178700	178600	178700	178500	56
433	20240408	132000	43283358100	178500	178500	178700	178400	263
434	20240408	131900	43236434400	178500	178800	178800	178500	1160
435	20240408	131800	43029278200	178800	178800	178900	178800	131
436	20240408	131700	43005849300	178900	179000	179200	178900	83
437	20240408	131600	42990996900	179200	179000	179200	178900	289
438	20240408	131500	42939226900	179000	179200	179200	178900	284
439	20240408	131400	42888380800	179200	179500	179500	179200	89
440	20240408	131300	42872423200	179600	179600	179600	179500	48
441	20240408	131200	42863802900	179600	179500	179600	179100	78
442	20240408	131100	42849798200	179100	179300	179500	179100	56
443	20240408	131000	42839759100	179300	179100	179300	179000	73
444	20240408	130900	42826677600	179000	178900	179000	178900	349
445	20240408	130800	42764225900	178900	179000	179000	178900	345
446	20240408	130700	42702503100	179000	179000	179000	178900	98
447	20240408	130600	42684962400	179000	179100	179100	179000	54
448	20240408	130500	42675292900	179100	179000	179100	179000	183
449	20240408	130400	42642525400	179000	179000	179100	179000	38
450	20240408	130300	42635723300	178900	179100	179100	178900	296
451	20240408	130200	42582749100	179100	179100	179100	179000	230
452	20240408	130100	42541564400	179100	179300	179400	179100	102
453	20240408	130000	42523271600	179400	179800	179900	179400	29
454	20240408	125900	42518059200	179800	179500	179900	179500	680
455	20240408	125800	42395766800	179000	178400	179400	178400	922
456	20240408	125700	42230980600	178400	178400	178500	178400	139
457	20240408	125600	42206177800	178400	178600	178600	178400	1072
458	20240408	125500	42014833300	178600	178700	178700	178600	348
459	20240408	125400	41952671500	178700	178800	178900	178700	311
460	20240408	125300	41897075500	178900	178900	179000	178900	242
461	20240408	125200	41853776900	178900	179000	179000	178900	106
462	20240408	125100	41834807700	179000	178900	179000	178900	72
463	20240408	125000	41821925700	178800	178800	178800	178800	49
464	20240408	124900	41813164500	178800	178900	178900	178800	102
465	20240408	124800	41794925400	178800	178800	178900	178700	82
466	20240408	124700	41780262600	178700	178800	178800	178700	63
467	20240408	124600	41768999300	178800	178700	178800	178600	34
468	20240408	124500	41762923800	178600	178800	178800	178600	210
469	20240408	124400	41725402000	178700	178700	178800	178700	81
470	20240408	124300	41710924000	178700	178700	178700	178600	147
471	20240408	124200	41684657800	178800	178800	178800	178500	300
472	20240408	124100	41631087400	178600	178700	178700	178600	104
473	20240408	124000	41612507700	178700	178700	178700	178600	190
474	20240408	123900	41578562400	178600	178500	178600	178500	97
475	20240408	123800	41561244900	178500	178600	178600	178500	611
476	20240408	123700	41452166800	178500	178500	178600	178500	37
477	20240408	123600	41445561700	178500	178600	178600	178500	123
478	20240408	123500	41423602300	178600	178600	178600	178500	79
479	20240408	123400	41409497600	178600	178600	178600	178500	355
480	20240408	123300	41346118900	178500	178500	178600	178500	91
481	20240408	123200	41329873500	178500	178500	178600	178500	215
482	20240408	123100	41291494000	178600	178700	178800	178500	525
483	20240408	123000	41197730000	178700	179100	179100	178700	1255
484	20240408	122900	40973168300	179100	179100	179100	179000	155
485	20240408	122800	40945413700	179100	179100	179100	179100	38
486	20240408	122700	40938607900	179100	179100	179200	179100	65
487	20240408	122600	40926965700	179100	179200	179200	179100	420
488	20240408	122500	40851718400	179300	179300	179300	179200	36
489	20240408	122400	40845264100	179300	179300	179300	179300	294
490	20240408	122300	40792549900	179300	179300	179400	179300	48
491	20240408	122200	40783943200	179300	179400	179400	179300	43
492	20240408	122100	40776233100	179400	179400	179400	179400	46
493	20240408	122000	40767980700	179400	179500	179500	179400	57
494	20240408	121900	40757754800	179500	179400	179500	179400	3
495	20240408	121800	40757216400	179600	179400	179600	179300	121
496	20240408	121700	40735513600	179300	179300	179400	179200	381
497	20240408	121600	40667197500	179300	179300	179400	179300	64
498	20240408	121500	40655719200	179400	179400	179500	179400	43
499	20240408	121400	40648004800	179400	179600	179600	179400	125
500	20240408	121300	40625557200	179500	179500	179500	179400	65
501	20240408	121200	40613890100	179500	179500	179600	179400	278
502	20240408	121100	40563994100	179500	179500	179600	179500	60
503	20240408	121000	40553223800	179500	179500	179500	179500	248
504	20240408	120900	40508707800	179500	179500	179600	179500	197
505	20240408	120800	40473345600	179500	179700	179700	179500	252
506	20240408	120700	40428090500	179600	179700	179700	179600	116
507	20240408	120600	40407256500	179600	179500	179600	179500	336
508	20240408	120500	40346922400	179600	179600	179600	179500	201
509	20240408	120400	40310840100	179600	179800	179900	179500	538
510	20240408	120300	40214202700	179900	179800	179900	179800	80
511	20240408	120200	40199813600	179800	179800	179800	179700	103
512	20240408	120100	40181295500	179700	179600	179800	179600	22
513	20240408	120000	40177343300	179600	179800	179800	179600	325
514	20240408	115900	40118960200	179700	179800	179800	179600	283
515	20240408	115800	40068105100	179800	179900	180000	179800	826
516	20240408	115700	39919527900	179900	179900	180000	179900	50
517	20240408	115600	39910531400	179900	179900	180000	179900	328
518	20240408	115500	39851502800	179900	179900	180000	179900	130
519	20240408	115400	39828114700	179900	179900	180000	179900	150
520	20240408	115300	39801129100	179900	179900	180000	179800	212
521	20240408	115200	39762990300	179900	179900	180000	179900	67
522	20240408	115100	39750936000	179900	180000	180000	179900	141
523	20240408	115000	39725560000	180000	179900	180000	179900	39
524	20240408	114900	39718543400	179900	180000	180000	179900	170
525	20240408	114800	39687946900	180100	180000	180100	180000	72
526	20240408	114700	39674982800	180000	180000	180100	180000	73
527	20240408	114600	39661835700	180000	180000	180000	180000	180
528	20240408	114500	39629435700	180000	179900	180000	179900	92
529	20240408	114400	39612883100	179900	180000	180000	179900	745
530	20240408	114300	39478826900	180100	180000	180100	180000	15
531	20240408	114200	39476126800	180100	180100	180100	180000	188
532	20240408	114100	39442285500	180100	180200	180300	180100	304
533	20240408	114000	39387514700	180200	180100	180200	180100	111
534	20240408	113900	39367513900	180200	180200	180200	180100	145
535	20240408	113800	39341387500	180200	180100	180200	180100	78
536	20240408	113700	39327335500	180100	180100	180200	180100	257
537	20240408	113600	39281049700	180100	180200	180300	180100	562
538	20240408	113500	39179796400	180200	180400	180400	180200	210
539	20240408	113400	39141942700	180400	180200	180400	180200	325
540	20240408	113300	39083345500	180200	180400	180400	180200	136
541	20240408	113200	39058824800	180300	180300	180400	180200	267
542	20240408	113100	39010677500	180300	180300	180500	180300	326
543	20240408	113000	38951877700	180400	180500	180600	180300	278
544	20240408	112900	38901697500	180600	180200	180600	180200	1337
545	20240408	112800	38660497200	180200	180000	180300	180000	174
546	20240408	112700	38629151600	180100	180000	180100	180000	171
547	20240408	112600	38598364400	179900	180200	180300	179900	869
548	20240408	112500	38441900100	180300	180400	180500	180200	198
549	20240408	112400	38406203300	180400	180100	180400	180100	438
550	20240408	112300	38327260100	180100	180100	180100	180100	142
551	20240408	112200	38301685900	180000	180200	180300	179800	663
552	20240408	112100	38182288000	180200	180100	180300	180000	179
553	20240408	112000	38150039100	180000	179800	180000	179800	438
554	20240408	111900	38071219200	179800	180100	180100	179800	132
555	20240408	111800	38047475300	180100	179800	180100	179700	499
556	20240408	111700	37957680700	179800	179500	180000	179500	620
557	20240408	111600	37846201600	179400	179600	179700	179400	523
558	20240408	111500	37752319700	179500	179500	179600	179400	424
559	20240408	111400	37676211300	179500	179500	179500	179400	67
560	20240408	111300	37664185900	179500	179300	179700	179300	492
561	20240408	111200	37575898200	179300	179200	179300	179100	102
562	20240408	111100	37557622900	179000	179100	179500	179000	570
563	20240408	111000	37455456800	179100	179200	179300	179000	107
564	20240408	110900	37436283900	179300	178700	179300	178700	113
565	20240408	110800	37416045800	178700	178600	178700	178500	443
566	20240408	110700	37336899600	178600	178600	178700	178500	215
567	20240408	110600	37298507100	178600	178500	178600	178500	122
568	20240408	110500	37276727200	178500	178600	178600	178500	191
569	20240408	110400	37242617500	178600	178600	178700	178500	722
570	20240408	110300	37113719700	178700	178700	178700	178700	170
571	20240408	110200	37083340700	178600	178500	179100	178500	86
572	20240408	110100	37067980100	178500	178600	179100	178500	565
573	20240408	110000	36966893300	178500	178600	178600	178500	150
574	20240408	105900	36940111800	178700	178500	178700	178400	382
575	20240408	105800	36871893600	178500	178300	178500	178300	114
576	20240408	105700	36851552700	178300	178300	178300	178200	233
577	20240408	105600	36810015000	178200	178200	178300	178100	421
578	20240408	105500	36734985200	178200	178600	178600	178100	1150
579	20240408	105400	36529929100	178600	179000	179000	178500	863
580	20240408	105300	36375722200	178800	179400	179400	178800	4077
581	20240408	105200	35645598500	179400	179300	179400	179200	83
582	20240408	105100	35630717800	179200	179300	179300	179200	214
583	20240408	105000	35592359000	179200	179200	179300	179200	135
584	20240408	104900	35568165000	179200	179200	179300	179200	74
585	20240408	104800	35554899800	179200	179300	179300	179200	103
586	20240408	104700	35536437600	179400	179200	179400	179100	150
587	20240408	104600	35509566500	179200	179200	179200	179100	252
588	20240408	104500	35464414300	179200	179200	179200	179100	280
589	20240408	104400	35414244100	179100	179300	179300	179100	213
590	20240408	104300	35376082300	179100	179400	179400	179100	784
591	20240408	104200	35235578900	179300	179300	179400	179300	155
592	20240408	104100	35207781400	179400	179300	179400	179200	291
593	20240408	104000	35155622700	179300	179300	179300	179200	463
594	20240408	103900	35072623600	179300	179500	179500	179300	698
595	20240408	103800	34947453500	179500	179700	179700	179400	215
596	20240408	103700	34908848100	179700	180200	180200	179700	998
597	20240408	103600	34729351300	180000	180100	180200	180000	166
598	20240408	103500	34699446900	180100	180000	180200	179900	132
599	20240408	103400	34675677500	180000	179900	180000	179900	603
600	20240408	103300	34567157900	179900	179800	180000	179800	197
601	20240408	103200	34531719400	179800	179600	179800	179600	401
602	20240408	103100	34459644000	179600	179800	179800	179500	174
603	20240408	103000	34428379700	179800	179500	179800	179400	333
604	20240408	102900	34368583600	179500	179400	179600	179300	572
605	20240408	102800	34265971600	179500	179500	179600	179400	430
606	20240408	102700	34188808700	179500	179500	179500	179400	291
607	20240408	102600	34136582100	179500	179400	179600	179400	290
608	20240408	102500	34084537700	179400	179400	179400	179300	217
609	20240408	102400	34045610100	179400	179400	179500	179300	628
610	20240408	102300	33932942200	179500	179900	180000	179500	2663
611	20240408	102200	33454459000	180000	180000	180000	179900	253
612	20240408	102100	33408939000	180000	179800	180000	179800	121
613	20240408	102000	33387172800	179800	180400	180400	179800	1264
614	20240408	101900	33159648600	180300	180500	180500	180300	298
615	20240408	101800	33105904900	180500	180300	180500	180300	135
616	20240408	101700	33081550800	180300	180000	180300	180000	242
617	20240408	101600	33037943800	180000	179900	180400	179900	261
618	20240408	101500	32990930300	180000	179900	180100	179900	310
619	20240408	101400	32935147200	179900	180000	180000	179900	143
620	20240408	101300	32909419000	179900	179800	180000	179700	228
621	20240408	101200	32868406800	179800	179800	179800	179700	228
622	20240408	101100	32827426400	179800	179900	180100	179800	403
623	20240408	101000	32754945600	179700	179700	180000	179500	1149
624	20240408	100900	32548396800	179700	179700	180000	179600	787
625	20240408	100800	32406952500	179700	180000	180100	179700	570
626	20240408	100700	32304442600	180000	180100	180200	179900	3732
627	20240408	100600	31632559000	180100	180100	180200	180100	190
628	20240408	100500	31598334700	180100	180300	180300	180100	772
629	20240408	100400	31459207400	180200	180300	180500	180200	476
630	20240408	100300	31373387300	180300	180300	180600	180200	754
631	20240408	100200	31237404200	180300	180300	180400	180300	543
632	20240408	100100	31139491800	180300	180400	180500	180300	436
633	20240408	100000	31060836900	180400	180300	180400	180300	209
634	20240408	095900	31023142600	180300	180300	180400	180300	483
635	20240408	095800	30936057300	180300	180400	180500	180300	639
636	20240408	095700	30820822700	180400	180500	180500	180300	570
637	20240408	095600	30717994300	180300	180500	180600	180300	1225
638	20240408	095500	30496919600	180600	180600	180600	180500	417
639	20240408	095400	30421630700	180600	180600	180700	180600	861
640	20240408	095300	30266126000	180700	180600	180800	180600	696
641	20240408	095200	30140371900	180600	180700	180800	180600	927
642	20240408	095100	29972865300	180800	180800	180800	180700	1217
643	20240408	095000	29752945200	180700	180800	180900	180700	352
644	20240408	094900	29689301800	180800	180900	180900	180800	467
645	20240408	094800	29604860200	180800	180800	181000	180800	525
646	20240408	094700	29509890900	180900	180900	181000	180800	319
647	20240408	094600	29452185000	180900	180800	180900	180800	632
648	20240408	094500	29337892300	180800	181000	181000	180800	790
649	20240408	094400	29194993100	181000	180900	181000	180900	217
650	20240408	094300	29155730100	180900	181100	181100	180900	948
651	20240408	094200	28984126900	181100	181000	181300	181000	186
652	20240408	094100	28950449700	181000	181000	181100	180900	810
653	20240408	094000	28803841500	181000	180900	181500	180800	232
654	20240408	093900	28761816200	180800	181500	181700	180700	2241
655	20240408	093800	28356265400	181600	181600	181800	181400	411
656	20240408	093700	28281668700	181600	180900	181900	180800	991
657	20240408	093600	28102054700	181000	180800	181300	180800	819
658	20240408	093500	27953892000	180800	180700	180900	180700	1017
659	20240408	093400	27770072600	180700	180900	181000	180700	1559
660	20240408	093300	27488177200	180800	181000	181100	180800	763
661	20240408	093200	27350133700	181000	180700	181300	180700	1134
662	20240408	093100	27144932200	180700	181000	181000	180700	1167
663	20240408	093000	26933874100	181000	181000	181200	181000	1454
664	20240408	092900	26670678400	181000	181100	181200	181000	571
665	20240408	092800	26567304200	181000	181500	181600	181000	3064
666	20240408	092700	26011676400	181600	181600	181600	181400	615
667	20240408	092600	25900042700	181500	181800	181800	181400	627
668	20240408	092500	25786252900	181300	181900	182000	181200	2147
669	20240408	092400	25396496300	181800	181500	181900	181400	515
670	20240408	092300	25302946900	181500	181300	182100	181300	1872
671	20240408	092200	24962803700	181200	180800	181300	180700	1034
672	20240408	092100	24775686100	180800	180800	181000	180800	1947
673	20240408	092000	24423573600	180800	181300	181300	180800	2208
674	20240408	091900	24024120000	181300	180900	182000	180800	1495
675	20240408	091800	23752984100	181200	181000	181200	180700	2337
676	20240408	091700	23330157000	181000	181500	181600	181000	2417
677	20240408	091600	22892076000	181500	182100	182100	181500	4396
678	20240408	091500	22093063500	182400	182100	182600	182000	3295
679	20240408	091400	21492333000	182600	182300	183200	182000	4828
680	20240408	091300	20611566600	182400	182600	182700	182300	3014
681	20240408	091200	20061660800	182600	183100	183400	182600	5090
682	20240408	091100	19130873900	183100	183600	184000	183100	5814
683	20240408	091000	18063373500	183700	184200	184300	183300	5966
684	20240408	090900	16966760100	184200	185400	185500	184200	6409
685	20240408	090800	15781398700	185400	185300	185700	185000	7151
686	20240408	090700	14455942800	185600	184500	185900	184500	17407
687	20240408	090600	11231341400	184600	183800	184600	183800	3601
688	20240408	090500	10567858000	183800	184800	185000	183800	8234
689	20240408	090400	9048750400	184800	183100	184800	183000	9304
690	20240408	090300	7337679300	183100	182900	183400	182600	3372
691	20240408	090200	6720519000	183000	183300	183400	182500	6152
692	20240408	090100	5595895600	183100	184100	184200	183100	7513
693	20240408	090000	4215044900	184100	184000	184900	183600	22870