KissMeData/145720/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	202500	15880463000	137000	137000	137000	137000	1135
3	20240422	202400	15880463000	137000	137000	137000	137000	0
4	20240422	202300	15880463000	137000	137000	137000	137000	0
5	20240422	202200	15880463000	137000	137000	137000	137000	0
6	20240422	202100	15880463000	137000	137000	137000	137000	0
7	20240422	202000	15880463000	137000	137000	137000	137000	0
8	20240422	201900	15880463000	137000	137000	137000	137000	0
9	20240422	201800	15880463000	137000	137000	137000	137000	0
10	20240422	201700	15880463000	137000	137000	137000	137000	0
11	20240422	201600	15880463000	137000	137000	137000	137000	0
12	20240422	201500	15880463000	137000	137000	137000	137000	0
13	20240422	201400	15880463000	137000	137000	137000	137000	0
14	20240422	201300	15880463000	137000	137000	137000	137000	0
15	20240422	201200	15880463000	137000	137000	137000	137000	0
16	20240422	201100	15880463000	137000	137000	137000	137000	0
17	20240422	201000	15880463000	137000	137000	137000	137000	0
18	20240422	200900	15880463000	137000	137000	137000	137000	0
19	20240422	200800	15880463000	137000	137000	137000	137000	0
20	20240422	200700	15880463000	137000	137000	137000	137000	0
21	20240422	200600	15880463000	137000	137000	137000	137000	0
22	20240422	200500	15880463000	137000	137000	137000	137000	0
23	20240422	200400	15880463000	137000	137000	137000	137000	0
24	20240422	200300	15880463000	137000	137000	137000	137000	0
25	20240422	200200	15880463000	137000	137000	137000	137000	0
26	20240422	200100	15880463000	137000	137000	137000	137000	0
27	20240422	200000	15880463000	137000	137000	137000	137000	0
28	20240422	195900	15880463000	137000	137000	137000	137000	0
29	20240422	195800	15880463000	137000	137000	137000	137000	0
30	20240422	195700	15880463000	137000	137000	137000	137000	0
31	20240422	195600	15880463000	137000	137000	137000	137000	0
32	20240422	195500	15880463000	137000	137000	137000	137000	1135
33	20240422	195400	15880463000	137000	137000	137000	137000	0
34	20240422	195300	15880463000	137000	137000	137000	137000	0
35	20240422	195200	15880463000	137000	137000	137000	137000	0
36	20240422	195100	15880463000	137000	137000	137000	137000	0
37	20240422	195000	15880463000	137000	137000	137000	137000	0
38	20240422	194900	15880463000	137000	137000	137000	137000	0
39	20240422	194800	15880463000	137000	137000	137000	137000	0
40	20240422	194700	15880463000	137000	137000	137000	137000	0
41	20240422	194600	15880463000	137000	137000	137000	137000	0
42	20240422	194500	15880463000	137000	137000	137000	137000	0
43	20240422	194400	15880463000	137000	137000	137000	137000	0
44	20240422	194300	15880463000	137000	137000	137000	137000	0
45	20240422	194200	15880463000	137000	137000	137000	137000	0
46	20240422	194100	15880463000	137000	137000	137000	137000	0
47	20240422	194000	15880463000	137000	137000	137000	137000	0
48	20240422	193900	15880463000	137000	137000	137000	137000	0
49	20240422	193800	15880463000	137000	137000	137000	137000	0
50	20240422	193700	15880463000	137000	137000	137000	137000	0
51	20240422	193600	15880463000	137000	137000	137000	137000	0
52	20240422	193500	15880463000	137000	137000	137000	137000	0
53	20240422	193400	15880463000	137000	137000	137000	137000	0
54	20240422	193300	15880463000	137000	137000	137000	137000	0
55	20240422	193200	15880463000	137000	137000	137000	137000	0
56	20240422	193100	15880463000	137000	137000	137000	137000	0
57	20240422	193000	15880463000	137000	137000	137000	137000	0
58	20240422	192900	15880463000	137000	137000	137000	137000	0
59	20240422	192800	15880463000	137000	137000	137000	137000	0
60	20240422	192700	15880463000	137000	137000	137000	137000	0
61	20240422	192600	15880463000	137000	137000	137000	137000	0
62	20240422	192500	15880463000	137000	137000	137000	137000	1135
63	20240422	192400	15880463000	137000	137000	137000	137000	0
64	20240422	192300	15880463000	137000	137000	137000	137000	0
65	20240422	192200	15880463000	137000	137000	137000	137000	0
66	20240422	192100	15880463000	137000	137000	137000	137000	0
67	20240422	192000	15880463000	137000	137000	137000	137000	0
68	20240422	191900	15880463000	137000	137000	137000	137000	0
69	20240422	191800	15880463000	137000	137000	137000	137000	0
70	20240422	191700	15880463000	137000	137000	137000	137000	0
71	20240422	191600	15880463000	137000	137000	137000	137000	0
72	20240422	191500	15880463000	137000	137000	137000	137000	0
73	20240422	191400	15880463000	137000	137000	137000	137000	0
74	20240422	191300	15880463000	137000	137000	137000	137000	0
75	20240422	191200	15880463000	137000	137000	137000	137000	0
76	20240422	191100	15880463000	137000	137000	137000	137000	0
77	20240422	191000	15880463000	137000	137000	137000	137000	0
78	20240422	190900	15880463000	137000	137000	137000	137000	0
79	20240422	190800	15880463000	137000	137000	137000	137000	0
80	20240422	190700	15880463000	137000	137000	137000	137000	0
81	20240422	190600	15880463000	137000	137000	137000	137000	0
82	20240422	190500	15880463000	137000	137000	137000	137000	0
83	20240422	190400	15880463000	137000	137000	137000	137000	0
84	20240422	190300	15880463000	137000	137000	137000	137000	0
85	20240422	190200	15880463000	137000	137000	137000	137000	0
86	20240422	190100	15880463000	137000	137000	137000	137000	0
87	20240422	190000	15880463000	137000	137000	137000	137000	0
88	20240422	185900	15880463000	137000	137000	137000	137000	0
89	20240422	185800	15880463000	137000	137000	137000	137000	0
90	20240422	185700	15880463000	137000	137000	137000	137000	0
91	20240422	185600	15880463000	137000	137000	137000	137000	0
92	20240422	185500	15880463000	137000	137000	137000	137000	1135
93	20240422	185400	15880463000	137000	137000	137000	137000	0
94	20240422	185300	15880463000	137000	137000	137000	137000	0
95	20240422	185200	15880463000	137000	137000	137000	137000	0
96	20240422	185100	15880463000	137000	137000	137000	137000	0
97	20240422	185000	15880463000	137000	137000	137000	137000	0
98	20240422	184900	15880463000	137000	137000	137000	137000	0
99	20240422	184800	15880463000	137000	137000	137000	137000	0
100	20240422	184700	15880463000	137000	137000	137000	137000	0
101	20240422	184600	15880463000	137000	137000	137000	137000	0
102	20240422	184500	15880463000	137000	137000	137000	137000	0
103	20240422	184400	15880463000	137000	137000	137000	137000	0
104	20240422	184300	15880463000	137000	137000	137000	137000	0
105	20240422	184200	15880463000	137000	137000	137000	137000	0
106	20240422	184100	15880463000	137000	137000	137000	137000	0
107	20240422	184000	15880463000	137000	137000	137000	137000	0
108	20240422	183900	15880463000	137000	137000	137000	137000	0
109	20240422	183800	15880463000	137000	137000	137000	137000	0
110	20240422	183700	15880463000	137000	137000	137000	137000	0
111	20240422	183600	15880463000	137000	137000	137000	137000	0
112	20240422	183500	15880463000	137000	137000	137000	137000	0
113	20240422	183400	15880463000	137000	137000	137000	137000	0
114	20240422	183300	15880463000	137000	137000	137000	137000	0
115	20240422	183200	15880463000	137000	137000	137000	137000	0
116	20240422	183100	15880463000	137000	137000	137000	137000	0
117	20240422	183000	15880463000	137000	137000	137000	137000	0
118	20240422	182900	15880463000	137000	137000	137000	137000	0
119	20240422	182800	15880463000	137000	137000	137000	137000	0
120	20240422	182700	15880463000	137000	137000	137000	137000	0
121	20240422	182600	15880463000	137000	137000	137000	137000	0
122	20240422	182500	15880463000	137000	137000	137000	137000	1135
123	20240422	182400	15880463000	137000	137000	137000	137000	0
124	20240422	182300	15880463000	137000	137000	137000	137000	0
125	20240422	182200	15880463000	137000	137000	137000	137000	0
126	20240422	182100	15880463000	137000	137000	137000	137000	0
127	20240422	182000	15880463000	137000	137000	137000	137000	0
128	20240422	181900	15880463000	137000	137000	137000	137000	0
129	20240422	181800	15880463000	137000	137000	137000	137000	0
130	20240422	181700	15880463000	137000	137000	137000	137000	0
131	20240422	181600	15880463000	137000	137000	137000	137000	0
132	20240422	181500	15880463000	137000	137000	137000	137000	0
133	20240422	181400	15880463000	137000	137000	137000	137000	0
134	20240422	181300	15880463000	137000	137000	137000	137000	0
135	20240422	181200	15880463000	137000	137000	137000	137000	0
136	20240422	181100	15880463000	137000	137000	137000	137000	0
137	20240422	181000	15880463000	137000	137000	137000	137000	0
138	20240422	180900	15880463000	137000	137000	137000	137000	0
139	20240422	180800	15880463000	137000	137000	137000	137000	0
140	20240422	180700	15880463000	137000	137000	137000	137000	0
141	20240422	180600	15880463000	137000	137000	137000	137000	0
142	20240422	180500	15880463000	137000	137000	137000	137000	0
143	20240422	180400	15880463000	137000	137000	137000	137000	0
144	20240422	180300	15880463000	137000	137000	137000	137000	0
145	20240422	180200	15880463000	137000	137000	137000	137000	0
146	20240422	180100	15880463000	137000	137000	137000	137000	0
147	20240422	180000	15880463000	137000	137000	137000	137000	0
148	20240422	175900	15880463000	137000	137000	137000	137000	0
149	20240422	175800	15880463000	137000	137000	137000	137000	0
150	20240422	175700	15880463000	137000	137000	137000	137000	0
151	20240422	175600	15880463000	137000	137000	137000	137000	0
152	20240422	175500	15880463000	137000	137000	137000	137000	1135
153	20240422	175400	15880463000	137000	137000	137000	137000	0
154	20240422	175300	15880463000	137000	137000	137000	137000	0
155	20240422	175200	15880463000	137000	137000	137000	137000	0
156	20240422	175100	15880463000	137000	137000	137000	137000	0
157	20240422	175000	15880463000	137000	137000	137000	137000	0
158	20240422	174900	15880463000	137000	137000	137000	137000	0
159	20240422	174800	15880463000	137000	137000	137000	137000	0
160	20240422	174700	15880463000	137000	137000	137000	137000	0
161	20240422	174600	15880463000	137000	137000	137000	137000	0
162	20240422	174500	15880463000	137000	137000	137000	137000	0
163	20240422	174400	15880463000	137000	137000	137000	137000	0
164	20240422	174300	15880463000	137000	137000	137000	137000	0
165	20240422	174200	15880463000	137000	137000	137000	137000	0
166	20240422	174100	15880463000	137000	137000	137000	137000	0
167	20240422	174000	15880463000	137000	137000	137000	137000	0
168	20240422	173900	15880463000	137000	137000	137000	137000	0
169	20240422	173800	15880463000	137000	137000	137000	137000	0
170	20240422	173700	15880463000	137000	137000	137000	137000	0
171	20240422	173600	15880463000	137000	137000	137000	137000	0
172	20240422	173500	15880463000	137000	137000	137000	137000	0
173	20240422	173400	15880463000	137000	137000	137000	137000	0
174	20240422	173300	15880463000	137000	137000	137000	137000	0
175	20240422	173200	15880463000	137000	137000	137000	137000	0
176	20240422	173100	15880463000	137000	137000	137000	137000	0
177	20240422	173000	15880463000	137000	137000	137000	137000	0
178	20240422	172900	15880463000	137000	137000	137000	137000	0
179	20240422	172800	15880463000	137000	137000	137000	137000	0
180	20240422	172700	15880463000	137000	137000	137000	137000	0
181	20240422	172600	15880463000	137000	137000	137000	137000	0
182	20240422	172500	15880463000	137000	137000	137000	137000	1135
183	20240422	172400	15880463000	137000	137000	137000	137000	0
184	20240422	172300	15880463000	137000	137000	137000	137000	0
185	20240422	172200	15880463000	137000	137000	137000	137000	0
186	20240422	172100	15880463000	137000	137000	137000	137000	0
187	20240422	172000	15880463000	137000	137000	137000	137000	0
188	20240422	171900	15880463000	137000	137000	137000	137000	0
189	20240422	171800	15880463000	137000	137000	137000	137000	0
190	20240422	171700	15880463000	137000	137000	137000	137000	0
191	20240422	171600	15880463000	137000	137000	137000	137000	0
192	20240422	171500	15880463000	137000	137000	137000	137000	0
193	20240422	171400	15880463000	137000	137000	137000	137000	0
194	20240422	171300	15880463000	137000	137000	137000	137000	0
195	20240422	171200	15880463000	137000	137000	137000	137000	0
196	20240422	171100	15880463000	137000	137000	137000	137000	0
197	20240422	171000	15880463000	137000	137000	137000	137000	0
198	20240422	170900	15880463000	137000	137000	137000	137000	0
199	20240422	170800	15880463000	137000	137000	137000	137000	0
200	20240422	170700	15880463000	137000	137000	137000	137000	0
201	20240422	170600	15880463000	137000	137000	137000	137000	0
202	20240422	170500	15880463000	137000	137000	137000	137000	0
203	20240422	170400	15880463000	137000	137000	137000	137000	0
204	20240422	170300	15880463000	137000	137000	137000	137000	0
205	20240422	170200	15880463000	137000	137000	137000	137000	0
206	20240422	170100	15880463000	137000	137000	137000	137000	0
207	20240422	170000	15880463000	137000	137000	137000	137000	0
208	20240422	165900	15880463000	137000	137000	137000	137000	0
209	20240422	165800	15880463000	137000	137000	137000	137000	0
210	20240422	165700	15880463000	137000	137000	137000	137000	0
211	20240422	165600	15880463000	137000	137000	137000	137000	0
212	20240422	165500	15880463000	137000	137000	137000	137000	1135
213	20240422	165400	15880463000	137000	137000	137000	137000	0
214	20240422	165300	15880463000	137000	137000	137000	137000	0
215	20240422	165200	15880463000	137000	137000	137000	137000	0
216	20240422	165100	15880463000	137000	137000	137000	137000	0
217	20240422	165000	15880463000	137000	137000	137000	137000	0
218	20240422	164900	15880463000	137000	137000	137000	137000	0
219	20240422	164800	15880463000	137000	137000	137000	137000	0
220	20240422	164700	15880463000	137000	137000	137000	137000	0
221	20240422	164600	15880463000	137000	137000	137000	137000	0
222	20240422	164500	15880463000	137000	137000	137000	137000	0
223	20240422	164400	15880463000	137000	137000	137000	137000	0
224	20240422	164300	15880463000	137000	137000	137000	137000	0
225	20240422	164200	15880463000	137000	137000	137000	137000	0
226	20240422	164100	15880463000	137000	137000	137000	137000	0
227	20240422	164000	15880463000	137000	137000	137000	137000	0
228	20240422	163900	15880463000	137000	137000	137000	137000	0
229	20240422	163800	15880463000	137000	137000	137000	137000	0
230	20240422	163700	15880463000	137000	137000	137000	137000	0
231	20240422	163600	15880463000	137000	137000	137000	137000	0
232	20240422	163500	15880463000	137000	137000	137000	137000	0
233	20240422	163400	15880463000	137000	137000	137000	137000	0
234	20240422	163300	15880463000	137000	137000	137000	137000	0
235	20240422	163200	15880463000	137000	137000	137000	137000	0
236	20240422	163100	15880463000	137000	137000	137000	137000	0
237	20240422	163000	15880463000	137000	137000	137000	137000	0
238	20240422	162900	15880463000	137000	137000	137000	137000	0
239	20240422	162800	15880463000	137000	137000	137000	137000	0
240	20240422	162700	15880463000	137000	137000	137000	137000	0
241	20240422	162600	15880463000	137000	137000	137000	137000	0
242	20240422	162500	15880463000	137000	137000	137000	137000	1135
243	20240422	162400	15880463000	137000	137000	137000	137000	0
244	20240422	162300	15880463000	137000	137000	137000	137000	0
245	20240422	162200	15880463000	137000	137000	137000	137000	0
246	20240422	162100	15880463000	137000	137000	137000	137000	0
247	20240422	162000	15880463000	137000	137000	137000	137000	0
248	20240422	161900	15880463000	137000	137000	137000	137000	0
249	20240422	161800	15880463000	137000	137000	137000	137000	0
250	20240422	161700	15880463000	137000	137000	137000	137000	0
251	20240422	161600	15880463000	137000	137000	137000	137000	0
252	20240422	161500	15880463000	137000	137000	137000	137000	0
253	20240422	161400	15880463000	137000	137000	137000	137000	0
254	20240422	161300	15880463000	137000	137000	137000	137000	0
255	20240422	161200	15880463000	137000	137000	137000	137000	0
256	20240422	161100	15880463000	137000	137000	137000	137000	0
257	20240422	161000	15880463000	137000	137000	137000	137000	0
258	20240422	160900	15880463000	137000	137000	137000	137000	0
259	20240422	160800	15880463000	137000	137000	137000	137000	0
260	20240422	160700	15880463000	137000	137000	137000	137000	0
261	20240422	160600	15880463000	137000	137000	137000	137000	0
262	20240422	160500	15880463000	137000	137000	137000	137000	0
263	20240422	160400	15880463000	137000	137000	137000	137000	0
264	20240422	160300	15880463000	137000	137000	137000	137000	0
265	20240422	160200	15880463000	137000	137000	137000	137000	0
266	20240422	160100	15880463000	137000	137000	137000	137000	0
267	20240422	160000	15880463000	137000	137000	137000	137000	0
268	20240422	155900	15880463000	137000	137000	137000	137000	0
269	20240422	155800	15880463000	137000	137000	137000	137000	0
270	20240422	155700	15880463000	137000	137000	137000	137000	0
271	20240422	155600	15880463000	137000	137000	137000	137000	0
272	20240422	155500	15880463000	137000	137000	137000	137000	1135
273	20240422	155400	15880463000	137000	137000	137000	137000	0
274	20240422	155300	15880463000	137000	137000	137000	137000	0
275	20240422	155200	15880463000	137000	137000	137000	137000	0
276	20240422	155100	15880463000	137000	137000	137000	137000	0
277	20240422	155000	15880463000	137000	137000	137000	137000	0
278	20240422	154900	15880463000	137000	137000	137000	137000	0
279	20240422	154800	15880463000	137000	137000	137000	137000	0
280	20240422	154700	15880463000	137000	137000	137000	137000	0
281	20240422	154600	15880463000	137000	137000	137000	137000	0
282	20240422	154500	15880463000	137000	137000	137000	137000	0
283	20240422	154400	15880463000	137000	137000	137000	137000	0
284	20240422	154300	15880463000	137000	137000	137000	137000	0
285	20240422	154200	15880463000	137000	137000	137000	137000	0
286	20240422	154100	15880463000	137000	137000	137000	137000	0
287	20240422	154000	15880463000	137000	137000	137000	137000	0
288	20240422	153900	15880463000	137000	137000	137000	137000	0
289	20240422	153800	15880463000	137000	137000	137000	137000	0
290	20240422	153700	15880463000	137000	137000	137000	137000	0
291	20240422	153600	15880463000	137000	137000	137000	137000	0
292	20240422	153500	15880463000	137000	137000	137000	137000	0
293	20240422	153400	15880463000	137000	137000	137000	137000	0
294	20240422	153300	15880463000	137000	137000	137000	137000	0
295	20240422	153200	15880463000	137000	137000	137000	137000	0
296	20240422	153100	15880463000	137000	137000	137000	137000	0
297	20240422	153000	15880463000	137000	137000	137000	137000	1135
298	20240422	152900	15724968000	137000	137000	137000	137000	0
299	20240422	152800	15724968000	137000	137000	137000	137000	0
300	20240422	152700	15724968000	137000	137000	137000	137000	0
301	20240422	152600	15724968000	137000	137000	137000	137000	0
302	20240422	152500	15724968000	137000	137000	137000	137000	0
303	20240422	152400	15724968000	137000	137000	137000	137000	0
304	20240422	152300	15724968000	137000	137000	137000	137000	0
305	20240422	152200	15724968000	137000	137000	137000	137000	0
306	20240422	152100	15724968000	137000	137000	137000	137000	0
307	20240422	152000	15724968000	137000	137000	137000	137000	0
308	20240422	151900	15724968000	137000	137000	137000	136900	591
309	20240422	151800	15644021100	137000	137000	137000	136900	107
310	20240422	151700	15629362900	137000	137000	137000	136900	451
311	20240422	151600	15567586900	137000	137000	137000	136900	124
312	20240422	151500	15550601600	137000	136900	137000	136900	63
313	20240422	151400	15541975800	137000	137000	137100	136900	501
314	20240422	151300	15473328200	137100	137000	137100	136900	1010
315	20240422	151200	15334948200	137000	136800	137100	136800	1547
316	20240422	151100	15123039900	136800	136900	136900	136800	156
317	20240422	151000	15101685300	136900	136800	136900	136800	83
318	20240422	150900	15090323600	136900	136800	136900	136800	179
319	20240422	150800	15065824800	136900	136900	136900	136800	248
320	20240422	150700	15031879400	136900	136900	136900	136800	168
321	20240422	150600	15008884500	136900	136900	136900	136800	104
322	20240422	150500	14994647200	136900	136900	137000	136800	249
323	20240422	150400	14960561500	136900	136900	136900	136800	43
324	20240422	150300	14954677400	136900	137000	137000	136900	173
325	20240422	150200	14930981400	137000	136900	137000	136800	143
326	20240422	150100	14911403700	136800	136900	136900	136800	37
327	20240422	150000	14906340400	136900	136900	137000	136800	101
328	20240422	145900	14892514300	136900	136900	137000	136800	165
329	20240422	145800	14869917700	136900	136900	136900	136800	121
330	20240422	145700	14853357400	136900	136900	137000	136800	27
331	20240422	145600	14849661800	136900	136800	136900	136700	366
332	20240422	145500	14799586500	136900	136900	136900	136800	129
333	20240422	145400	14781934500	136800	136800	136900	136800	70
334	20240422	145300	14772355300	136800	136900	137000	136800	131
335	20240422	145200	14754415300	136900	136900	137000	136800	125
336	20240422	145100	14737294700	136900	136900	137000	136900	53
337	20240422	145000	14730038600	136800	136900	137000	136800	128
338	20240422	144900	14712515900	136900	136900	136900	136800	84
339	20240422	144800	14701017000	136900	136800	136900	136800	45
340	20240422	144700	14694857100	136800	136700	137000	136700	147
341	20240422	144600	14674737100	136800	136800	136800	136700	92
342	20240422	144500	14662152300	136800	136800	136800	136700	68
343	20240422	144400	14652850200	136800	136900	136900	136700	394
344	20240422	144300	14598949300	136900	136900	136900	136800	44
345	20240422	144200	14592928300	136900	137000	137000	136800	88
346	20240422	144100	14580880300	137000	136800	137000	136800	143
347	20240422	144000	14561300700	136900	136900	136900	136800	60
348	20240422	143900	14553088900	136800	136900	136900	136800	258
349	20240422	143800	14517777900	136900	136900	136900	136800	24
350	20240422	143700	14514492400	136900	136900	137000	136800	408
351	20240422	143600	14458654000	136900	136800	137000	136800	217
352	20240422	143500	14428954400	136800	136600	136800	136600	112
353	20240422	143400	14413639100	136600	136700	136800	136600	52
354	20240422	143300	14406531500	136800	136600	136800	136600	135
355	20240422	143200	14388078700	136700	136600	136700	136600	213
356	20240422	143100	14358974800	136600	136800	136800	136600	119
357	20240422	143000	14342709100	136700	136800	136800	136700	89
358	20240422	142900	14330536700	136800	136900	136900	136700	84
359	20240422	142800	14319047400	136800	136800	136800	136800	119
360	20240422	142700	14302768200	136800	136800	136800	136700	109
361	20240422	142600	14287859200	136800	136900	136900	136700	36
362	20240422	142500	14282935200	136900	136700	136900	136600	117
363	20240422	142400	14266921500	136600	136600	136900	136500	186
364	20240422	142300	14241517300	136600	136600	136600	136500	89
365	20240422	142200	14229360100	136600	136900	136900	136500	20
366	20240422	142100	14226627100	136900	136500	136900	136400	121
367	20240422	142000	14210086200	136600	136300	136600	136300	116
368	20240422	141900	14194262900	136400	136500	136600	136300	114
369	20240422	141800	14178714100	136600	136600	136600	136300	159
370	20240422	141700	14157010200	136600	136300	136900	136200	299
371	20240422	141600	14116234700	136300	136300	136400	136200	385
372	20240422	141500	14063738500	136400	136300	136500	136100	604
373	20240422	141400	13981442700	136300	136400	136400	136300	421
374	20240422	141300	13924039900	136500	137000	137000	136400	1120
375	20240422	141200	13771004800	137000	137000	137100	137000	135
376	20240422	141100	13752501100	137000	137000	137100	136900	124
377	20240422	141000	13735513600	137000	137000	137000	136900	68
378	20240422	140900	13726198000	137000	137000	137000	136800	345
379	20240422	140800	13678953100	137100	136800	137100	136800	233
380	20240422	140700	13647046200	136800	137100	137100	136800	257
381	20240422	140600	13611866800	137100	137100	137100	137000	311
382	20240422	140500	13569254800	137100	137000	137200	137000	202
383	20240422	140400	13541578800	137000	137000	137000	136900	293
384	20240422	140300	13501439100	137000	137100	137200	136900	449
385	20240422	140200	13439923500	137200	137300	137300	137100	50
386	20240422	140100	13433065800	137200	137100	137300	137100	256
387	20240422	140000	13397955500	137100	137100	137200	137100	182
388	20240422	135900	13373001600	137200	137200	137300	137100	172
389	20240422	135800	13349413800	137200	137100	137200	137100	107
390	20240422	135700	13334734900	137200	137200	137300	137200	327
391	20240422	135600	13289864100	137200	137300	137300	137200	254
392	20240422	135500	13255011100	137300	137300	137300	137200	144
393	20240422	135400	13235242100	137300	137200	137300	137200	88
394	20240422	135300	13223161500	137300	137400	137400	137300	69
395	20240422	135200	13213684700	137400	137400	137500	137300	1119
396	20240422	135100	13059937000	137500	137400	137600	137400	513
397	20240422	135000	12989436800	137400	137400	137700	137300	291
398	20240422	134900	12949452200	137300	137300	137400	137200	113
399	20240422	134800	12933930500	137300	137600	137700	137200	454
400	20240422	134700	12871533300	137500	137100	137500	137100	2559
401	20240422	134600	12519766400	137200	137100	137200	137000	294
402	20240422	134500	12479434000	137100	137200	137200	137000	176
403	20240422	134400	12455310100	137100	137100	137200	137000	100
404	20240422	134300	12441599800	137100	137100	137200	137100	132
405	20240422	134200	12423502500	137100	137100	137100	137000	63
406	20240422	134100	12414867600	137100	136900	137100	136900	121
407	20240422	134000	12398290000	137000	137000	137200	136900	137
408	20240422	133900	12379515100	137000	137000	137000	136900	112
409	20240422	133800	12364173900	137000	136900	137000	136900	26
410	20240422	133700	12360612400	137000	136900	137400	136800	168
411	20240422	133600	12337593100	136900	136900	136900	136800	67
412	20240422	133500	12328421500	136800	136900	136900	136800	32
413	20240422	133400	12324041900	136900	136900	136900	136700	296
414	20240422	133300	12283543100	136900	136800	136900	136700	403
415	20240422	133200	12228407700	136900	137300	137300	136900	393
416	20240422	133100	12174571700	137300	137100	137300	137000	103
417	20240422	133000	12160448000	137100	137000	137100	136900	157
418	20240422	132900	12138937800	137000	137300	137400	137000	1188
419	20240422	132800	11976053600	137200	137200	137300	137200	167
420	20240422	132700	11953135900	137200	137300	137300	137200	31
421	20240422	132600	11948881100	137300	137300	137400	137300	201
422	20240422	132500	11921270300	137400	137400	137400	137300	57
423	20240422	132400	11913441600	137400	137400	137500	137300	36
424	20240422	132300	11908496200	137400	137300	137500	137200	96
425	20240422	132200	11895306600	137200	137300	137300	137200	77
426	20240422	132100	11884736300	137300	137400	137500	137300	219
427	20240422	132000	11854663400	137400	137300	137400	137300	266
428	20240422	131900	11818119200	137300	137300	137400	137300	73
429	20240422	131800	11808094300	137400	137300	137400	137300	92
430	20240422	131700	11795460500	137200	137300	137400	137200	215
431	20240422	131600	11765934100	137300	137300	137500	137300	103
432	20240422	131500	11751783900	137400	137400	137500	137300	76
433	20240422	131400	11741341200	137400	137400	137400	137300	66
434	20240422	131300	11732273400	137300	137400	137500	137300	108
435	20240422	131200	11717430300	137500	137400	137500	137300	99
436	20240422	131100	11703826100	137400	137300	137400	137300	77
437	20240422	131000	11693248800	137400	137200	137400	137200	93
438	20240422	130900	11680478600	137300	137200	137300	137200	156
439	20240422	130800	11659069800	137100	137200	137500	137100	461
440	20240422	130700	11595814200	137300	137300	137400	137300	217
441	20240422	130600	11566017200	137300	137500	137600	137300	364
442	20240422	130500	11515999700	137500	137500	137500	137400	71
443	20240422	130400	11506238200	137500	137400	137500	137300	60
444	20240422	130300	11497994600	137400	137300	137400	137200	183
445	20240422	130200	11472866300	137400	137300	137400	137300	174
446	20240422	130100	11448962200	137400	137300	137400	137200	85
447	20240422	130000	11437292400	137300	137200	137300	137200	40
448	20240422	125900	11431802800	137400	137200	137400	137200	169
449	20240422	125800	11408595900	137300	137300	137500	137200	308
450	20240422	125700	11366305900	137400	137400	137600	137300	335
451	20240422	125600	11320276000	137600	137500	137600	137400	247
452	20240422	125500	11286299600	137400	137500	137500	137400	29
453	20240422	125400	11282312800	137500	137400	137500	137300	179
454	20240422	125300	11257708300	137400	137500	137500	137400	43
455	20240422	125200	11251798800	137500	137500	137600	137500	113
456	20240422	125100	11236261200	137400	137500	137600	137400	204
457	20240422	125000	11208221800	137400	137500	137500	137400	140
458	20240422	124900	11188984100	137500	137500	137500	137400	86
459	20240422	124800	11177159800	137500	137300	137500	137300	104
460	20240422	124700	11162870800	137300	137400	137500	137300	45
461	20240422	124600	11156689900	137300	137400	137500	137300	92
462	20240422	124500	11144045500	137500	137400	137500	137300	99
463	20240422	124400	11130437800	137500	137300	137500	137200	98
464	20240422	124300	11116982400	137300	137400	137500	137200	96
465	20240422	124200	11103797000	137400	137300	137600	137200	157
466	20240422	124100	11082225100	137200	137400	137400	137200	20
467	20240422	124000	11079479600	137300	137200	137400	137200	65
468	20240422	123900	11070554400	137300	137300	137400	137200	95
469	20240422	123800	11057507000	137300	137300	137300	137200	59
470	20240422	123700	11049407700	137200	137400	137500	137200	63
471	20240422	123600	11040755500	137400	137400	137500	137300	103
472	20240422	123500	11026600300	137400	137300	137400	137300	102
473	20240422	123400	11012588900	137300	137500	137500	137200	66
474	20240422	123300	11003523700	137300	137200	137500	137200	137
475	20240422	123200	10984713600	137200	137200	137400	137200	111
476	20240422	123100	10969482700	137300	137400	137400	137200	80
477	20240422	123000	10958499800	137300	137400	137400	137200	224
478	20240422	122900	10927743100	137400	137400	137500	137300	46
479	20240422	122800	10921422900	137500	137300	137500	137300	157
480	20240422	122700	10899841300	137400	137200	137500	137200	139
481	20240422	122600	10880748400	137200	137200	137300	137200	36
482	20240422	122500	10875808200	137300	137400	137500	137200	79
483	20240422	122400	10864955600	137200	137300	137500	137200	157
484	20240422	122300	10843396900	137300	137300	137400	137200	45
485	20240422	122200	10837217900	137300	137200	137400	137100	115
486	20240422	122100	10821432200	137300	137200	137300	137000	218
487	20240422	122000	10791515200	137100	137000	137100	137000	51
488	20240422	121900	10784524600	137000	137000	137200	137000	118
489	20240422	121800	10768347900	137000	137000	137000	136900	111
490	20240422	121700	10753142200	137000	137100	137100	136900	22
491	20240422	121600	10750127800	137000	137200	137300	137000	220
492	20240422	121500	10719960100	137200	137200	137300	137100	79
493	20240422	121400	10709122100	137300	137200	137300	137100	70
494	20240422	121300	10699518300	137200	137100	137300	137000	164
495	20240422	121200	10677036600	137100	137100	137100	137000	36
496	20240422	121100	10672102400	137200	137100	137200	137100	129
497	20240422	121000	10654414600	137100	137100	137100	137000	79
498	20240422	120900	10643584000	137100	137200	137400	137000	491
499	20240422	120800	10576157700	137000	137200	137300	137000	278
500	20240422	120700	10538038400	137200	137200	137200	137100	131
501	20240422	120600	10520066900	137200	137200	137200	137100	96
502	20240422	120500	10506896800	137100	137100	137200	137000	202
503	20240422	120400	10479192100	137100	137100	137200	137000	109
504	20240422	120300	10464244500	137100	137100	137200	137000	101
505	20240422	120200	10450403800	137100	137000	137200	137000	126
506	20240422	120100	10433136200	137100	137000	137200	137000	142
507	20240422	120000	10413673200	137000	136900	137000	136900	392
508	20240422	115900	10359972400	137000	137000	137000	136900	26
509	20240422	115800	10356411000	137000	137000	137000	136900	85
510	20240422	115700	10344767100	137000	137000	137000	136900	130
511	20240422	115600	10326958800	137000	137000	137000	136900	60
512	20240422	115500	10318742600	137000	137000	137000	136900	84
513	20240422	115400	10307235700	137000	137000	137000	136900	113
514	20240422	115300	10291755600	137000	136900	137000	136900	140
515	20240422	115200	10272578300	136900	136900	137000	136800	105
516	20240422	115100	10258204000	136800	136900	136900	136800	51
517	20240422	115000	10251223600	136900	136900	136900	136700	158
518	20240422	114900	10229603700	136900	136900	136900	136800	157
519	20240422	114800	10208116800	136800	136900	136900	136800	85
520	20240422	114700	10196487000	136900	136900	137000	136800	98
521	20240422	114600	10183069700	137000	136900	137000	136800	294
522	20240422	114500	10142834000	136900	137000	137000	136900	38
523	20240422	114400	10137629100	136900	137000	137000	136900	102
524	20240422	114300	10123656100	137000	137000	137000	136800	90
525	20240422	114200	10111328000	137000	136900	137000	136900	60
526	20240422	114100	10103111800	136900	136900	137000	136700	99
527	20240422	114000	10089555900	136900	136800	136900	136700	69
528	20240422	113900	10080110500	136900	136900	137000	136800	31
529	20240422	113800	10075869100	136900	137000	137000	136800	176
530	20240422	113700	10051780600	137000	136900	137000	136900	35
531	20240422	113600	10046987400	136900	137000	137000	136900	177
532	20240422	113500	10022748500	137000	136900	137000	136900	112
533	20240422	113400	10007405100	137000	137000	137000	136900	27
534	20240422	113300	10003706800	137000	136700	137000	136700	88
535	20240422	113200	9991661000	136800	136700	136800	136700	75
536	20240422	113100	9981402800	136800	136900	136900	136700	77
537	20240422	113000	9970869600	136900	137000	137000	136900	125
538	20240422	112900	9953747200	137000	137000	137000	136900	162
539	20240422	112800	9931561500	137000	137000	137000	137000	45
540	20240422	112700	9925396500	136900	137000	137000	136900	77
541	20240422	112600	9914848200	137000	137000	137000	136900	139
542	20240422	112500	9895807600	137000	137000	137000	136900	58
543	20240422	112400	9887861800	137000	137000	137000	136900	104
544	20240422	112300	9873620300	137000	137000	137000	136900	231
545	20240422	112200	9841976100	137000	136900	137000	136900	29
546	20240422	112100	9838004200	137000	137000	137000	136900	26
547	20240422	112000	9834443200	137000	137000	137000	136800	93
548	20240422	111900	9821707900	137000	136900	137000	136900	103
549	20240422	111800	9807597700	137000	136700	137000	136600	961
550	20240422	111700	9676068500	136700	136500	136700	136400	332
551	20240422	111600	9630738400	136500	136700	136700	136500	119
552	20240422	111500	9614479900	136600	136600	136700	136400	254
553	20240422	111400	9579792200	136600	136300	136600	136300	104
554	20240422	111300	9565597900	136300	136500	136500	136300	102
555	20240422	111200	9551687500	136500	136400	136500	136300	189
556	20240422	111100	9525920500	136400	136400	136500	136300	492
557	20240422	111000	9458810000	136500	136400	136700	136400	72
558	20240422	110900	9448984800	136700	136800	136800	136500	430
559	20240422	110800	9390229100	136800	136600	136800	136600	368
560	20240422	110700	9339936100	136600	136800	136800	136600	148
561	20240422	110600	9319707700	136600	136900	136900	136600	133
562	20240422	110500	9301514200	136900	136800	136900	136700	245
563	20240422	110400	9267995400	136700	136900	137000	136700	93
564	20240422	110300	9255277800	137000	136800	137000	136800	366
565	20240422	110200	9205152000	136900	136900	137000	136900	75
566	20240422	110100	9194882800	136800	137000	137000	136800	173
567	20240422	110000	9171186900	136900	136900	137000	136700	176
568	20240422	105900	9147088200	136900	136900	137000	136700	146
569	20240422	105800	9127104900	137000	137000	137000	136900	228
570	20240422	105700	9095873800	137000	136900	137000	136900	77
571	20240422	105600	9085330200	136900	137000	137000	136800	41
572	20240422	105500	9079717400	137000	136900	137000	136700	210
573	20240422	105400	9050962300	136900	136900	136900	136800	150
574	20240422	105300	9030435900	136900	137000	137000	136800	46
575	20240422	105200	9024136800	136900	136900	137000	136800	204
576	20240422	105100	8996205500	136900	136900	137000	136800	79
577	20240422	105000	8985388300	136900	136900	137000	136800	90
578	20240422	104900	8973060300	137000	137000	137000	136900	193
579	20240422	104800	8946621200	137000	136800	137000	136700	174
580	20240422	104700	8922801400	136900	136900	136900	136700	82
581	20240422	104600	8911578600	136800	136900	137000	136500	209
582	20240422	104500	8882968000	136900	136400	136900	136400	107
583	20240422	104400	8868351000	136500	136500	136500	136300	52
584	20240422	104300	8861259400	136500	136500	136500	136500	16
585	20240422	104200	8859075400	136500	136500	136500	136300	117
586	20240422	104100	8843123600	136300	136500	136500	136300	103
587	20240422	104000	8829070600	136500	136500	136500	136400	18
588	20240422	103900	8826614000	136500	136500	136500	136300	72
589	20240422	103800	8816790100	136400	136400	136500	136300	136
590	20240422	103700	8798236300	136400	136300	136400	136300	106
591	20240422	103600	8783779100	136500	136700	136700	136300	203
592	20240422	103500	8756081200	136600	136700	136900	136600	122
593	20240422	103400	8739404600	136700	136800	136900	136600	118
594	20240422	103300	8723265300	136700	136600	136800	136500	148
595	20240422	103200	8703036100	136600	136600	136700	136500	58
596	20240422	103100	8695111300	136800	136600	136800	136500	114
597	20240422	103000	8679539100	136600	136900	136900	136500	83
598	20240422	102900	8668202900	136500	136900	137000	136500	271
599	20240422	102800	8631162000	137000	137000	137000	136900	246
600	20240422	102700	8597471000	137000	136900	137000	136900	38
601	20240422	102600	8592266500	136900	136900	137000	136700	136
602	20240422	102500	8573670500	136900	136700	137000	136700	168
603	20240422	102400	8550682700	136700	136600	136700	136600	133
604	20240422	102300	8532512800	136600	136400	136600	136400	92
605	20240422	102200	8519950800	136500	136400	136500	136300	138
606	20240422	102100	8501128600	136300	136400	136400	136300	170
607	20240422	102000	8477948500	136400	136300	136400	136200	50
608	20240422	101900	8471132600	136300	136200	136300	136100	128
609	20240422	101800	8453699000	136200	136300	136300	136100	69
610	20240422	101700	8444298700	136300	136300	136300	136000	420
611	20240422	101600	8387133200	136300	136300	136400	136200	208
612	20240422	101500	8358777300	136300	136800	136900	136300	1262
613	20240422	101400	8186413100	136800	136900	137000	136800	348
614	20240422	101300	8138772700	136900	137000	137000	136900	100
615	20240422	101200	8125074100	137000	137100	137200	137000	544
616	20240422	101100	8050532600	137200	137300	137300	137200	95
617	20240422	101000	8037496000	137300	137300	137300	137200	213
618	20240422	100900	8008260900	137300	137400	137400	137300	396
619	20240422	100800	7953888900	137300	137500	137600	137300	386
620	20240422	100700	7900832600	137500	137700	137700	137400	743
621	20240422	100600	7798660000	137700	137700	137800	137600	419
622	20240422	100500	7740981000	137700	138200	138200	137700	1684
623	20240422	100400	7508732400	138100	138200	138200	138100	157
624	20240422	100300	7487038400	138100	138200	138200	138100	86
625	20240422	100200	7475153400	138200	138500	138500	138100	391
626	20240422	100100	7421082000	138600	138800	138800	138500	482
627	20240422	100000	7354260600	138800	138800	138900	138700	518
628	20240422	095900	7282372300	138900	139000	139000	138800	192
629	20240422	095800	7255700200	139000	139100	139200	138900	234
630	20240422	095700	7223170800	139200	139200	139300	139100	239
631	20240422	095600	7189901800	139200	139300	139300	139200	125
632	20240422	095500	7172492500	139200	139100	139300	139100	395
633	20240422	095400	7117495600	139200	138900	139200	138800	302
634	20240422	095300	7075513000	138900	138800	138900	138500	623
635	20240422	095200	6989103000	138800	139300	139300	138800	316
636	20240422	095100	6945150400	139300	139300	139300	139200	150
637	20240422	095000	6924261500	139300	138700	139300	138600	1781
638	20240422	094900	6676902300	138700	138400	138700	138200	236
639	20240422	094800	6644232400	138200	138100	138700	137900	1503
640	20240422	094700	6436429600	138100	138100	138100	138000	311
641	20240422	094600	6393490400	138000	138100	138100	138000	895
642	20240422	094500	6269945500	138100	138600	138600	138100	991
643	20240422	094400	6132913200	138600	138500	138600	138300	230
644	20240422	094300	6101064400	138600	138600	138700	138400	1067
645	20240422	094200	5953270700	138600	138700	138800	138500	930
646	20240422	094100	5824315000	138700	138800	138900	138700	308
647	20240422	094000	5781567100	138700	139100	139400	138700	788
648	20240422	093900	5672105300	139100	139500	139600	139100	628
649	20240422	093800	5584554600	139600	139300	139900	139200	1742
650	20240422	093700	5341314400	139200	139300	139600	139200	1437
651	20240422	093600	5140977300	139300	138400	139400	138400	2221
652	20240422	093500	4832327800	138500	138600	138700	138400	602
653	20240422	093400	4748925000	138600	138500	138800	138500	677
654	20240422	093300	4655084800	138600	138400	138600	138300	367
655	20240422	093200	4604242100	138400	138400	138700	138300	215
656	20240422	093100	4574483000	138800	138400	139200	138300	4231
657	20240422	093000	3987253400	137700	137700	138500	137500	4300
658	20240422	092900	3393408000	137600	137600	137700	137500	132
659	20240422	092800	3375242100	137700	137800	137800	137700	157
660	20240422	092700	3353613600	137800	137000	137900	137000	1156
661	20240422	092600	3194604600	137000	137200	137300	137000	412
662	20240422	092500	3138140500	137000	137300	137300	137000	495
663	20240422	092400	3070285400	137300	137100	137300	137000	161
664	20240422	092300	3048198600	137100	137200	137200	137100	505
665	20240422	092200	2978963000	137200	137600	137600	137100	894
666	20240422	092100	2856151200	137700	137800	137900	137600	205
667	20240422	092000	2827901800	137600	137800	138100	137500	1801
668	20240422	091900	2579419600	137800	137400	137800	137300	452
669	20240422	091800	2517240900	137300	137800	137900	137300	649
670	20240422	091700	2427914400	137900	137000	137900	136900	1058
671	20240422	091600	2282508800	137000	136600	137100	136600	696
672	20240422	091500	2187200800	136600	136400	136700	136400	628
673	20240422	091400	2101424200	136400	136100	136500	136000	613
674	20240422	091300	2017930500	136000	136100	136200	136000	299
675	20240422	091200	1977244100	136200	136100	136200	136000	365
676	20240422	091100	1927589400	136100	136500	136700	136000	879
677	20240422	091000	1807831800	136700	136600	136800	136400	362
678	20240422	090900	1758406300	136600	136600	136700	136500	462
679	20240422	090800	1695296400	136500	136000	136800	136000	534
680	20240422	090700	1622390800	136400	136100	136400	135700	277
681	20240422	090600	1584669500	136100	136500	136700	136000	535
682	20240422	090500	1511717400	136600	136000	137000	135700	532
683	20240422	090400	1439258900	135700	136900	137000	135700	633
684	20240422	090300	1353108100	137000	137700	138000	136700	1314
685	20240422	090200	1172636600	137900	137700	138100	137700	2254
686	20240422	090100	861800400	137700	137500	137700	137200	1741
687	20240422	090000	622279800	137400	136900	137800	136100	4536