KissMeData/277810/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203000	33213437700	177100	177100	177100	177100	4708
3	20240405	202900	33213437700	177100	177100	177100	177100	0
4	20240405	202800	33213437700	177100	177100	177100	177100	0
5	20240405	202700	33213437700	177100	177100	177100	177100	0
6	20240405	202600	33213437700	177100	177100	177100	177100	0
7	20240405	202500	33213437700	177100	177100	177100	177100	0
8	20240405	202400	33213437700	177100	177100	177100	177100	0
9	20240405	202300	33213437700	177100	177100	177100	177100	0
10	20240405	202200	33213437700	177100	177100	177100	177100	0
11	20240405	202100	33213437700	177100	177100	177100	177100	0
12	20240405	202000	33213437700	177100	177100	177100	177100	0
13	20240405	201900	33213437700	177100	177100	177100	177100	0
14	20240405	201800	33213437700	177100	177100	177100	177100	0
15	20240405	201700	33213437700	177100	177100	177100	177100	0
16	20240405	201600	33213437700	177100	177100	177100	177100	0
17	20240405	201500	33213437700	177100	177100	177100	177100	0
18	20240405	201400	33213437700	177100	177100	177100	177100	0
19	20240405	201300	33213437700	177100	177100	177100	177100	0
20	20240405	201200	33213437700	177100	177100	177100	177100	0
21	20240405	201100	33213437700	177100	177100	177100	177100	0
22	20240405	201000	33213437700	177100	177100	177100	177100	0
23	20240405	200900	33213437700	177100	177100	177100	177100	0
24	20240405	200800	33213437700	177100	177100	177100	177100	0
25	20240405	200700	33213437700	177100	177100	177100	177100	0
26	20240405	200600	33213437700	177100	177100	177100	177100	0
27	20240405	200500	33213437700	177100	177100	177100	177100	0
28	20240405	200400	33213437700	177100	177100	177100	177100	0
29	20240405	200300	33213437700	177100	177100	177100	177100	0
30	20240405	200200	33213437700	177100	177100	177100	177100	0
31	20240405	200100	33213437700	177100	177100	177100	177100	0
32	20240405	200000	33213437700	177100	177100	177100	177100	4708
33	20240405	195900	33213437700	177100	177100	177100	177100	0
34	20240405	195800	33213437700	177100	177100	177100	177100	0
35	20240405	195700	33213437700	177100	177100	177100	177100	0
36	20240405	195600	33213437700	177100	177100	177100	177100	0
37	20240405	195500	33213437700	177100	177100	177100	177100	0
38	20240405	195400	33213437700	177100	177100	177100	177100	0
39	20240405	195300	33213437700	177100	177100	177100	177100	0
40	20240405	195200	33213437700	177100	177100	177100	177100	0
41	20240405	195100	33213437700	177100	177100	177100	177100	0
42	20240405	195000	33213437700	177100	177100	177100	177100	0
43	20240405	194900	33213437700	177100	177100	177100	177100	0
44	20240405	194800	33213437700	177100	177100	177100	177100	0
45	20240405	194700	33213437700	177100	177100	177100	177100	0
46	20240405	194600	33213437700	177100	177100	177100	177100	0
47	20240405	194500	33213437700	177100	177100	177100	177100	0
48	20240405	194400	33213437700	177100	177100	177100	177100	0
49	20240405	194300	33213437700	177100	177100	177100	177100	0
50	20240405	194200	33213437700	177100	177100	177100	177100	0
51	20240405	194100	33213437700	177100	177100	177100	177100	0
52	20240405	194000	33213437700	177100	177100	177100	177100	0
53	20240405	193900	33213437700	177100	177100	177100	177100	0
54	20240405	193800	33213437700	177100	177100	177100	177100	0
55	20240405	193700	33213437700	177100	177100	177100	177100	0
56	20240405	193600	33213437700	177100	177100	177100	177100	0
57	20240405	193500	33213437700	177100	177100	177100	177100	0
58	20240405	193400	33213437700	177100	177100	177100	177100	0
59	20240405	193300	33213437700	177100	177100	177100	177100	0
60	20240405	193200	33213437700	177100	177100	177100	177100	0
61	20240405	193100	33213437700	177100	177100	177100	177100	0
62	20240405	193000	33213437700	177100	177100	177100	177100	4708
63	20240405	192900	33213437700	177100	177100	177100	177100	0
64	20240405	192800	33213437700	177100	177100	177100	177100	0
65	20240405	192700	33213437700	177100	177100	177100	177100	0
66	20240405	192600	33213437700	177100	177100	177100	177100	0
67	20240405	192500	33213437700	177100	177100	177100	177100	0
68	20240405	192400	33213437700	177100	177100	177100	177100	0
69	20240405	192300	33213437700	177100	177100	177100	177100	0
70	20240405	192200	33213437700	177100	177100	177100	177100	0
71	20240405	192100	33213437700	177100	177100	177100	177100	0
72	20240405	192000	33213437700	177100	177100	177100	177100	0
73	20240405	191900	33213437700	177100	177100	177100	177100	0
74	20240405	191800	33213437700	177100	177100	177100	177100	0
75	20240405	191700	33213437700	177100	177100	177100	177100	0
76	20240405	191600	33213437700	177100	177100	177100	177100	0
77	20240405	191500	33213437700	177100	177100	177100	177100	0
78	20240405	191400	33213437700	177100	177100	177100	177100	0
79	20240405	191300	33213437700	177100	177100	177100	177100	0
80	20240405	191200	33213437700	177100	177100	177100	177100	0
81	20240405	191100	33213437700	177100	177100	177100	177100	0
82	20240405	191000	33213437700	177100	177100	177100	177100	0
83	20240405	190900	33213437700	177100	177100	177100	177100	0
84	20240405	190800	33213437700	177100	177100	177100	177100	0
85	20240405	190700	33213437700	177100	177100	177100	177100	0
86	20240405	190600	33213437700	177100	177100	177100	177100	0
87	20240405	190500	33213437700	177100	177100	177100	177100	0
88	20240405	190400	33213437700	177100	177100	177100	177100	0
89	20240405	190300	33213437700	177100	177100	177100	177100	0
90	20240405	190200	33213437700	177100	177100	177100	177100	0
91	20240405	190100	33213437700	177100	177100	177100	177100	0
92	20240405	190000	33213437700	177100	177100	177100	177100	4708
93	20240405	185900	33213437700	177100	177100	177100	177100	0
94	20240405	185800	33213437700	177100	177100	177100	177100	0
95	20240405	185700	33213437700	177100	177100	177100	177100	0
96	20240405	185600	33213437700	177100	177100	177100	177100	0
97	20240405	185500	33213437700	177100	177100	177100	177100	0
98	20240405	185400	33213437700	177100	177100	177100	177100	0
99	20240405	185300	33213437700	177100	177100	177100	177100	0
100	20240405	185200	33213437700	177100	177100	177100	177100	0
101	20240405	185100	33213437700	177100	177100	177100	177100	0
102	20240405	185000	33213437700	177100	177100	177100	177100	0
103	20240405	184900	33213437700	177100	177100	177100	177100	0
104	20240405	184800	33213437700	177100	177100	177100	177100	0
105	20240405	184700	33213437700	177100	177100	177100	177100	0
106	20240405	184600	33213437700	177100	177100	177100	177100	0
107	20240405	184500	33213437700	177100	177100	177100	177100	0
108	20240405	184400	33213437700	177100	177100	177100	177100	0
109	20240405	184300	33213437700	177100	177100	177100	177100	0
110	20240405	184200	33213437700	177100	177100	177100	177100	0
111	20240405	184100	33213437700	177100	177100	177100	177100	0
112	20240405	184000	33213437700	177100	177100	177100	177100	0
113	20240405	183900	33213437700	177100	177100	177100	177100	0
114	20240405	183800	33213437700	177100	177100	177100	177100	0
115	20240405	183700	33213437700	177100	177100	177100	177100	0
116	20240405	183600	33213437700	177100	177100	177100	177100	0
117	20240405	183500	33213437700	177100	177100	177100	177100	0
118	20240405	183400	33213437700	177100	177100	177100	177100	0
119	20240405	183300	33213437700	177100	177100	177100	177100	0
120	20240405	183200	33213437700	177100	177100	177100	177100	0
121	20240405	183100	33213437700	177100	177100	177100	177100	0
122	20240405	183000	33213437700	177100	177100	177100	177100	4708
123	20240405	182900	33213437700	177100	177100	177100	177100	0
124	20240405	182800	33213437700	177100	177100	177100	177100	0
125	20240405	182700	33213437700	177100	177100	177100	177100	0
126	20240405	182600	33213437700	177100	177100	177100	177100	0
127	20240405	182500	33213437700	177100	177100	177100	177100	0
128	20240405	182400	33213437700	177100	177100	177100	177100	0
129	20240405	182300	33213437700	177100	177100	177100	177100	0
130	20240405	182200	33213437700	177100	177100	177100	177100	0
131	20240405	182100	33213437700	177100	177100	177100	177100	0
132	20240405	182000	33213437700	177100	177100	177100	177100	0
133	20240405	181900	33213437700	177100	177100	177100	177100	0
134	20240405	181800	33213437700	177100	177100	177100	177100	0
135	20240405	181700	33213437700	177100	177100	177100	177100	0
136	20240405	181600	33213437700	177100	177100	177100	177100	0
137	20240405	181500	33213437700	177100	177100	177100	177100	0
138	20240405	181400	33213437700	177100	177100	177100	177100	0
139	20240405	181300	33213437700	177100	177100	177100	177100	0
140	20240405	181200	33213437700	177100	177100	177100	177100	0
141	20240405	181100	33213437700	177100	177100	177100	177100	0
142	20240405	181000	33213437700	177100	177100	177100	177100	0
143	20240405	180900	33213437700	177100	177100	177100	177100	0
144	20240405	180800	33213437700	177100	177100	177100	177100	0
145	20240405	180700	33213437700	177100	177100	177100	177100	0
146	20240405	180600	33213437700	177100	177100	177100	177100	0
147	20240405	180500	33213437700	177100	177100	177100	177100	0
148	20240405	180400	33213437700	177100	177100	177100	177100	0
149	20240405	180300	33213437700	177100	177100	177100	177100	0
150	20240405	180200	33213437700	177100	177100	177100	177100	0
151	20240405	180100	33213437700	177100	177100	177100	177100	0
152	20240405	180000	33213437700	177100	177100	177100	177100	4708
153	20240405	175900	33213437700	177100	177100	177100	177100	0
154	20240405	175800	33213437700	177100	177100	177100	177100	0
155	20240405	175700	33213437700	177100	177100	177100	177100	0
156	20240405	175600	33213437700	177100	177100	177100	177100	0
157	20240405	175500	33213437700	177100	177100	177100	177100	0
158	20240405	175400	33213437700	177100	177100	177100	177100	0
159	20240405	175300	33213437700	177100	177100	177100	177100	0
160	20240405	175200	33213437700	177100	177100	177100	177100	0
161	20240405	175100	33213437700	177100	177100	177100	177100	0
162	20240405	175000	33213437700	177100	177100	177100	177100	0
163	20240405	174900	33213437700	177100	177100	177100	177100	0
164	20240405	174800	33213437700	177100	177100	177100	177100	0
165	20240405	174700	33213437700	177100	177100	177100	177100	0
166	20240405	174600	33213437700	177100	177100	177100	177100	0
167	20240405	174500	33213437700	177100	177100	177100	177100	0
168	20240405	174400	33213437700	177100	177100	177100	177100	0
169	20240405	174300	33213437700	177100	177100	177100	177100	0
170	20240405	174200	33213437700	177100	177100	177100	177100	0
171	20240405	174100	33213437700	177100	177100	177100	177100	0
172	20240405	174000	33213437700	177100	177100	177100	177100	0
173	20240405	173900	33213437700	177100	177100	177100	177100	0
174	20240405	173800	33213437700	177100	177100	177100	177100	0
175	20240405	173700	33213437700	177100	177100	177100	177100	0
176	20240405	173600	33213437700	177100	177100	177100	177100	0
177	20240405	173500	33213437700	177100	177100	177100	177100	0
178	20240405	173400	33213437700	177100	177100	177100	177100	0
179	20240405	173300	33213437700	177100	177100	177100	177100	0
180	20240405	173200	33213437700	177100	177100	177100	177100	0
181	20240405	173100	33213437700	177100	177100	177100	177100	0
182	20240405	173000	33213437700	177100	177100	177100	177100	4708
183	20240405	172900	33213437700	177100	177100	177100	177100	0
184	20240405	172800	33213437700	177100	177100	177100	177100	0
185	20240405	172700	33213437700	177100	177100	177100	177100	0
186	20240405	172600	33213437700	177100	177100	177100	177100	0
187	20240405	172500	33213437700	177100	177100	177100	177100	0
188	20240405	172400	33213437700	177100	177100	177100	177100	0
189	20240405	172300	33213437700	177100	177100	177100	177100	0
190	20240405	172200	33213437700	177100	177100	177100	177100	0
191	20240405	172100	33213437700	177100	177100	177100	177100	0
192	20240405	172000	33213437700	177100	177100	177100	177100	0
193	20240405	171900	33213437700	177100	177100	177100	177100	0
194	20240405	171800	33213437700	177100	177100	177100	177100	0
195	20240405	171700	33213437700	177100	177100	177100	177100	0
196	20240405	171600	33213437700	177100	177100	177100	177100	0
197	20240405	171500	33213437700	177100	177100	177100	177100	0
198	20240405	171400	33213437700	177100	177100	177100	177100	0
199	20240405	171300	33213437700	177100	177100	177100	177100	0
200	20240405	171200	33213437700	177100	177100	177100	177100	0
201	20240405	171100	33213437700	177100	177100	177100	177100	0
202	20240405	171000	33213437700	177100	177100	177100	177100	0
203	20240405	170900	33213437700	177100	177100	177100	177100	0
204	20240405	170800	33213437700	177100	177100	177100	177100	0
205	20240405	170700	33213437700	177100	177100	177100	177100	0
206	20240405	170600	33213437700	177100	177100	177100	177100	0
207	20240405	170500	33213437700	177100	177100	177100	177100	0
208	20240405	170400	33213437700	177100	177100	177100	177100	0
209	20240405	170300	33213437700	177100	177100	177100	177100	0
210	20240405	170200	33213437700	177100	177100	177100	177100	0
211	20240405	170100	33213437700	177100	177100	177100	177100	0
212	20240405	170000	33213437700	177100	177100	177100	177100	4708
213	20240405	165900	33213437700	177100	177100	177100	177100	0
214	20240405	165800	33213437700	177100	177100	177100	177100	0
215	20240405	165700	33213437700	177100	177100	177100	177100	0
216	20240405	165600	33213437700	177100	177100	177100	177100	0
217	20240405	165500	33213437700	177100	177100	177100	177100	0
218	20240405	165400	33213437700	177100	177100	177100	177100	0
219	20240405	165300	33213437700	177100	177100	177100	177100	0
220	20240405	165200	33213437700	177100	177100	177100	177100	0
221	20240405	165100	33213437700	177100	177100	177100	177100	0
222	20240405	165000	33213437700	177100	177100	177100	177100	0
223	20240405	164900	33213437700	177100	177100	177100	177100	0
224	20240405	164800	33213437700	177100	177100	177100	177100	0
225	20240405	164700	33213437700	177100	177100	177100	177100	0
226	20240405	164600	33213437700	177100	177100	177100	177100	0
227	20240405	164500	33213437700	177100	177100	177100	177100	0
228	20240405	164400	33213437700	177100	177100	177100	177100	0
229	20240405	164300	33213437700	177100	177100	177100	177100	0
230	20240405	164200	33213437700	177100	177100	177100	177100	0
231	20240405	164100	33213437700	177100	177100	177100	177100	0
232	20240405	164000	33213437700	177100	177100	177100	177100	0
233	20240405	163900	33213437700	177100	177100	177100	177100	0
234	20240405	163800	33213437700	177100	177100	177100	177100	0
235	20240405	163700	33213437700	177100	177100	177100	177100	0
236	20240405	163600	33213437700	177100	177100	177100	177100	0
237	20240405	163500	33213437700	177100	177100	177100	177100	0
238	20240405	163400	33213437700	177100	177100	177100	177100	0
239	20240405	163300	33213437700	177100	177100	177100	177100	0
240	20240405	163200	33213437700	177100	177100	177100	177100	0
241	20240405	163100	33213437700	177100	177100	177100	177100	0
242	20240405	163000	33213437700	177100	177100	177100	177100	4708
243	20240405	162900	33213437700	177100	177100	177100	177100	0
244	20240405	162800	33213437700	177100	177100	177100	177100	0
245	20240405	162700	33213437700	177100	177100	177100	177100	0
246	20240405	162600	33213437700	177100	177100	177100	177100	0
247	20240405	162500	33213437700	177100	177100	177100	177100	0
248	20240405	162400	33213437700	177100	177100	177100	177100	0
249	20240405	162300	33213437700	177100	177100	177100	177100	0
250	20240405	162200	33213437700	177100	177100	177100	177100	0
251	20240405	162100	33213437700	177100	177100	177100	177100	0
252	20240405	162000	33213437700	177100	177100	177100	177100	0
253	20240405	161900	33213437700	177100	177100	177100	177100	0
254	20240405	161800	33213437700	177100	177100	177100	177100	0
255	20240405	161700	33213437700	177100	177100	177100	177100	0
256	20240405	161600	33213437700	177100	177100	177100	177100	0
257	20240405	161500	33213437700	177100	177100	177100	177100	0
258	20240405	161400	33213437700	177100	177100	177100	177100	0
259	20240405	161300	33213437700	177100	177100	177100	177100	0
260	20240405	161200	33213437700	177100	177100	177100	177100	0
261	20240405	161100	33213437700	177100	177100	177100	177100	0
262	20240405	161000	33213437700	177100	177100	177100	177100	0
263	20240405	160900	33213437700	177100	177100	177100	177100	0
264	20240405	160800	33213437700	177100	177100	177100	177100	0
265	20240405	160700	33213437700	177100	177100	177100	177100	0
266	20240405	160600	33213437700	177100	177100	177100	177100	0
267	20240405	160500	33213437700	177100	177100	177100	177100	0
268	20240405	160400	33213437700	177100	177100	177100	177100	0
269	20240405	160300	33213437700	177100	177100	177100	177100	0
270	20240405	160200	33213437700	177100	177100	177100	177100	0
271	20240405	160100	33213437700	177100	177100	177100	177100	0
272	20240405	160000	33213437700	177100	177100	177100	177100	4708
273	20240405	155900	33213437700	177100	177100	177100	177100	0
274	20240405	155800	33213437700	177100	177100	177100	177100	0
275	20240405	155700	33213437700	177100	177100	177100	177100	0
276	20240405	155600	33213437700	177100	177100	177100	177100	0
277	20240405	155500	33213437700	177100	177100	177100	177100	0
278	20240405	155400	33213437700	177100	177100	177100	177100	0
279	20240405	155300	33213437700	177100	177100	177100	177100	0
280	20240405	155200	33213437700	177100	177100	177100	177100	0
281	20240405	155100	33213437700	177100	177100	177100	177100	0
282	20240405	155000	33213437700	177100	177100	177100	177100	0
283	20240405	154900	33213437700	177100	177100	177100	177100	0
284	20240405	154800	33213437700	177100	177100	177100	177100	0
285	20240405	154700	33213437700	177100	177100	177100	177100	0
286	20240405	154600	33213437700	177100	177100	177100	177100	0
287	20240405	154500	33213437700	177100	177100	177100	177100	0
288	20240405	154400	33213437700	177100	177100	177100	177100	0
289	20240405	154300	33213437700	177100	177100	177100	177100	0
290	20240405	154200	33213437700	177100	177100	177100	177100	0
291	20240405	154100	33213437700	177100	177100	177100	177100	0
292	20240405	154000	33213437700	177100	177100	177100	177100	0
293	20240405	153900	33213437700	177100	177100	177100	177100	0
294	20240405	153800	33213437700	177100	177100	177100	177100	0
295	20240405	153700	33213437700	177100	177100	177100	177100	0
296	20240405	153600	33213437700	177100	177100	177100	177100	0
297	20240405	153500	33213437700	177100	177100	177100	177100	0
298	20240405	153400	33213437700	177100	177100	177100	177100	0
299	20240405	153300	33213437700	177100	177100	177100	177100	0
300	20240405	153200	33213437700	177100	177100	177100	177100	0
301	20240405	153100	33213437700	177100	177100	177100	177100	0
302	20240405	153000	33213437700	177100	177100	177100	177100	9416
303	20240405	152900	32379650900	177400	177400	177400	177400	0
304	20240405	152800	32379650900	177400	177400	177400	177400	0
305	20240405	152700	32379650900	177400	177400	177400	177400	0
306	20240405	152600	32379650900	177400	177400	177400	177400	0
307	20240405	152500	32379650900	177400	177400	177400	177400	0
308	20240405	152400	32379650900	177400	177400	177400	177400	0
309	20240405	152300	32379650900	177400	177400	177400	177400	0
310	20240405	152200	32379650900	177400	177400	177400	177400	0
311	20240405	152100	32379650900	177400	177400	177400	177400	0
312	20240405	152000	32379650900	177400	177400	177400	177400	0
313	20240405	151900	32379650900	177400	177400	177400	177300	788
314	20240405	151800	32239928800	177400	177300	177400	177300	154
315	20240405	151700	32212616500	177200	177200	177300	177200	904
316	20240405	151600	32052400200	177300	177500	177500	177300	845
317	20240405	151500	31902515200	177500	177500	177600	177400	630
318	20240405	151400	31790705400	177600	177600	177700	177500	480
319	20240405	151300	31705458400	177500	177600	177600	177500	454
320	20240405	151200	31624868900	177600	177600	177600	177500	391
321	20240405	151100	31555429000	177600	177400	177600	177400	236
322	20240405	151000	31513534900	177600	177300	177600	177300	392
323	20240405	150900	31443990300	177300	177300	177400	177200	198
324	20240405	150800	31408892600	177200	177300	177300	177200	320
325	20240405	150700	31352177600	177300	177200	177300	177100	332
326	20240405	150600	31293325200	177200	177200	177200	177100	395
327	20240405	150500	31223347700	177200	177200	177200	177100	246
328	20240405	150400	31179772400	177200	177200	177200	177100	175
329	20240405	150300	31148769400	177100	177200	177200	177100	184
330	20240405	150200	31116174400	177100	177200	177200	177100	60
331	20240405	150100	31105543900	177100	177200	177300	177100	494
332	20240405	150000	31018032900	177200	177400	177400	177200	276
333	20240405	145900	30969102700	177400	177100	177400	177100	568
334	20240405	145800	30868401700	177200	177100	177200	177100	400
335	20240405	145700	30797533900	177100	177200	177200	177100	162
336	20240405	145600	30768835300	177100	177100	177300	177100	642
337	20240405	145500	30655109600	177100	177100	177200	177000	477
338	20240405	145400	30570632100	177000	177200	177200	177000	283
339	20240405	145300	30520532700	177200	177200	177300	177100	348
340	20240405	145200	30458857600	177200	176900	177300	176800	517
341	20240405	145100	30367319100	177000	176900	177000	176800	383
342	20240405	145000	30299583700	176900	176900	176900	176800	220
343	20240405	144900	30260681200	176800	177000	177000	176800	558
344	20240405	144800	30161973000	176900	176900	177000	176900	292
345	20240405	144700	30110309600	177000	176900	177000	176800	445
346	20240405	144600	30031609900	176900	176900	177000	176800	228
347	20240405	144500	29991276300	176900	176800	177000	176700	163
348	20240405	144400	29962447000	176900	177000	177100	176600	2161
349	20240405	144300	29580289400	177000	177000	177100	176900	2254
350	20240405	144200	29181327100	177000	177200	177300	177000	1815
351	20240405	144100	28859908000	177200	177200	177300	177100	339
352	20240405	144000	28799838000	177200	177300	177300	177200	744
353	20240405	143900	28667998000	177300	177200	177300	177200	424
354	20240405	143800	28592853700	177300	177400	177400	177200	682
355	20240405	143700	28471943600	177300	177300	177400	177300	267
356	20240405	143600	28424599500	177300	177400	177400	177300	355
357	20240405	143500	28361653800	177300	177400	177400	177300	151
358	20240405	143400	28334876600	177400	177300	177500	177300	174
359	20240405	143300	28304010300	177300	177400	177500	177200	595
360	20240405	143200	28198520900	177300	177600	177600	177300	659
361	20240405	143100	28081601400	177600	177600	177700	177500	246
362	20240405	143000	28037909200	177700	177600	177700	177600	564
363	20240405	142900	27937690700	177700	177600	177700	177600	171
364	20240405	142800	27907320300	177600	177500	177600	177500	508
365	20240405	142700	27817141100	177500	177300	177500	177300	537
366	20240405	142600	27721873600	177300	177400	177400	177300	293
367	20240405	142500	27669909100	177400	177400	177500	177400	92
368	20240405	142400	27653587800	177400	177400	177500	177300	433
369	20240405	142300	27576774500	177400	177300	177400	177300	296
370	20240405	142200	27524290000	177300	177400	177500	177300	480
371	20240405	142100	27439153200	177400	177500	177500	177300	264
372	20240405	142000	27392319500	177400	177500	177600	177300	412
373	20240405	141900	27319211200	177600	177600	177700	177500	294
374	20240405	141800	27266994100	177600	177300	177600	177100	863
375	20240405	141700	27114007200	177300	177800	177800	177300	226
376	20240405	141600	27073900300	177800	178100	178100	177100	4970
377	20240405	141500	26192014400	178100	178100	178100	178000	248
378	20240405	141400	26147859600	178100	178000	178100	178000	306
379	20240405	141300	26093371300	178000	178100	178100	178000	184
380	20240405	141200	26060611200	178100	178200	178200	178100	335
381	20240405	141100	26000947100	178200	178300	178300	178200	162
382	20240405	141000	25972075400	178200	178300	178300	178100	138
383	20240405	140900	25947483200	178300	178200	178300	178200	106
384	20240405	140800	25928587800	178200	178400	178500	178000	292
385	20240405	140700	25876542500	178400	178000	178400	178000	406
386	20240405	140600	25804172200	178200	177900	178200	177800	259
387	20240405	140500	25758086300	177800	177900	178400	177800	156
388	20240405	140400	25730328500	177900	177800	178000	177800	350
389	20240405	140300	25668095100	177800	177900	178000	177800	260
390	20240405	140200	25621858000	177900	177900	177900	177700	251
391	20240405	140100	25577227600	177900	177800	177900	177700	389
392	20240405	140000	25508073000	177800	178000	178100	177800	702
393	20240405	135900	25383169000	178000	178700	178700	177900	6296
394	20240405	135800	24261135300	178600	178800	178800	178600	156
395	20240405	135700	24233264400	178700	178700	178800	178600	420
396	20240405	135600	24158226600	178800	178800	178800	178700	123
397	20240405	135500	24136239100	178800	178800	178800	178700	244
398	20240405	135400	24092620800	178800	178800	178800	178700	68
399	20240405	135300	24080466600	178800	178700	178800	178700	97
400	20240405	135200	24063124200	178700	178900	178900	178700	206
401	20240405	135100	24026290300	178800	178800	178900	178800	99
402	20240405	135000	24008586600	178900	178900	178900	178900	155
403	20240405	134900	23980857100	178900	178900	178900	178800	95
404	20240405	134800	23963862900	178900	178900	179000	178900	157
405	20240405	134700	23935774200	179000	178800	179100	178800	45
406	20240405	134600	23927722000	178800	178800	178800	178700	143
407	20240405	134500	23902161500	178800	178800	179200	178700	581
408	20240405	134400	23798313100	178800	178900	178900	178700	541
409	20240405	134300	23701587400	178900	179100	179200	178800	1251
410	20240405	134200	23477641000	179200	179100	179300	179100	152
411	20240405	134100	23450403200	179100	179300	179400	179100	446
412	20240405	134000	23370465900	179300	179300	179400	179200	115
413	20240405	133900	23349846600	179300	179300	179400	179200	401
414	20240405	133800	23277945500	179300	179500	179600	179300	489
415	20240405	133700	23190223300	179500	179500	179600	179500	264
416	20240405	133600	23142825200	179500	179900	179900	179500	682
417	20240405	133500	23020238100	179900	180000	180100	179900	254
418	20240405	133400	22974516900	180000	180100	180100	180000	132
419	20240405	133300	22950754700	180100	180000	180200	180000	572
420	20240405	133200	22847740200	180000	180000	180100	180000	480
421	20240405	133100	22761332300	180000	180000	180100	180000	126
422	20240405	133000	22738651500	180000	180000	180100	179900	536
423	20240405	132900	22642166600	180000	180000	180100	180000	170
424	20240405	132800	22611566500	180000	180100	180100	180000	255
425	20240405	132700	22565654000	180100	180100	180200	180100	397
426	20240405	132600	22494133600	180100	180200	180200	180100	146
427	20240405	132500	22467833600	180100	180200	180200	180100	126
428	20240405	132400	22445139800	180100	180200	180300	180100	68
429	20240405	132300	22432887800	180200	180100	180200	180100	306
430	20240405	132200	22377759200	180100	180100	180200	180100	166
431	20240405	132100	22347862000	180100	180200	180200	180100	161
432	20240405	132000	22318864000	180100	180100	180200	180100	188
433	20240405	131900	22285005000	180200	180100	180200	180100	183
434	20240405	131800	22252039700	180200	180100	180300	180100	167
435	20240405	131700	22221956600	180100	180200	180200	180100	109
436	20240405	131600	22202318800	180200	180200	180300	180100	129
437	20240405	131500	22179076600	180100	180200	180300	180100	173
438	20240405	131400	22147908400	180200	180100	180200	180100	151
439	20240405	131300	22120710700	180100	180300	180300	180100	173
440	20240405	131200	22089538200	180200	180200	180300	180100	85
441	20240405	131100	22074224400	180200	180200	180200	180100	130
442	20240405	131000	22050800800	180200	180100	180300	180100	1435
443	20240405	130900	21792209300	180100	180000	180200	180000	191
444	20240405	130800	21757822400	180000	180100	180200	180000	643
445	20240405	130700	21642047400	180100	180200	180200	180100	200
446	20240405	130600	21606008500	180200	180300	180300	180200	49
447	20240405	130500	21597177100	180300	180300	180300	180200	162
448	20240405	130400	21567979100	180300	180400	180400	180300	176
449	20240405	130300	21536235000	180400	180400	180500	180300	169
450	20240405	130200	21505746800	180400	180400	180500	180400	83
451	20240405	130100	21490773300	180400	180400	180400	180400	71
452	20240405	130000	21477964900	180400	180400	180500	180400	67
453	20240405	125900	21465875300	180500	180500	180500	180400	135
454	20240405	125800	21441510600	180500	180400	180500	180400	160
455	20240405	125700	21412631600	180400	180400	180500	180400	62
456	20240405	125600	21401446000	180500	180300	180500	180300	56
457	20240405	125500	21391345700	180300	180400	180400	180300	123
458	20240405	125400	21369161800	180400	180200	180400	180200	60
459	20240405	125300	21358343000	180200	180200	180300	180200	53
460	20240405	125200	21348792200	180300	180300	180300	180200	90
461	20240405	125100	21332568700	180200	180200	180300	180200	87
462	20240405	125000	21316890700	180200	180300	180300	180200	102
463	20240405	124900	21298505200	180400	180300	180400	180200	102
464	20240405	124800	21280113100	180200	180400	180400	180200	127
465	20240405	124700	21257217600	180300	180500	180500	180200	213
466	20240405	124600	21218806200	180500	180600	180600	180500	327
467	20240405	124500	21159773400	180600	180700	180700	180600	479
468	20240405	124400	21073228900	180700	180700	180800	180700	252
469	20240405	124300	21027676600	180800	180800	180800	180700	185
470	20240405	124200	20994232600	180700	180700	180800	180700	40
471	20240405	124100	20987004000	180700	180700	180800	180700	193
472	20240405	124000	20952122000	180800	180800	180800	180700	257
473	20240405	123900	20905665400	180900	180800	180900	180800	256
474	20240405	123800	20859375600	180900	180700	180900	180700	450
475	20240405	123700	20778034700	180700	180700	180800	180600	187
476	20240405	123600	20744240900	180600	180500	180800	180500	144
477	20240405	123500	20718223800	180400	180800	180800	180300	96
478	20240405	123400	20700895300	180800	180100	180900	180100	1770
479	20240405	123300	20381306100	180300	180200	180300	180100	145
480	20240405	123200	20355170000	180100	180100	180300	180000	316
481	20240405	123100	20298263000	180100	180300	180400	180100	358
482	20240405	123000	20233760800	180400	180400	180400	180200	43
483	20240405	122900	20226007000	180200	180400	180400	180200	101
484	20240405	122800	20207791100	180400	180400	180500	180400	101
485	20240405	122700	20189570500	180400	180400	180500	180400	164
486	20240405	122600	20159970100	180400	180500	180500	180400	111
487	20240405	122500	20139945600	180400	180500	180500	180400	80
488	20240405	122400	20125510300	180500	180500	180600	180500	135
489	20240405	122300	20101139800	180600	180400	180600	180300	142
490	20240405	122200	20075513600	180500	180500	180600	180500	117
491	20240405	122100	20054390100	180500	180100	180500	180100	588
492	20240405	122000	19948305800	180100	180200	180300	180100	98
493	20240405	121900	19930644800	180200	180200	180300	180200	36
494	20240405	121800	19924157500	180100	180200	180200	180100	94
495	20240405	121700	19907222900	180200	180200	180200	180000	148
496	20240405	121600	19880556900	180200	179800	180300	179800	322
497	20240405	121500	19822582100	179900	179800	180000	179700	136
498	20240405	121400	19798123700	179800	179700	179900	179600	92
499	20240405	121300	19781582600	179700	179800	179900	179500	44
500	20240405	121200	19773677100	179900	179800	179900	179800	127
501	20240405	121100	19750835300	179800	179500	179800	179400	113
502	20240405	121000	19730539500	179500	179400	179700	179400	66
503	20240405	120900	19718693800	179500	179400	179500	179400	60
504	20240405	120800	19707927400	179500	179300	179500	179300	286
505	20240405	120700	19656612900	179300	179300	179400	179300	394
506	20240405	120600	19585968500	179300	179400	179500	179300	109
507	20240405	120500	19566417700	179400	179500	179500	179400	207
508	20240405	120400	19529281300	179500	179500	179500	179500	74
509	20240405	120300	19515998300	179500	179600	179600	179500	35
510	20240405	120200	19509714400	179600	179600	179700	179600	76
511	20240405	120100	19496064700	179600	179600	179700	179600	45
512	20240405	120000	19487980900	179600	179600	179600	179500	68
513	20240405	115900	19475771300	179500	179500	179600	179500	87
514	20240405	115800	19460154700	179600	179500	179600	179500	59
515	20240405	115700	19449563100	179500	179500	179600	179500	33
516	20240405	115600	19443639500	179500	179400	179500	179400	259
517	20240405	115500	19397150200	179400	179400	179500	179400	193
518	20240405	115400	19362525200	179400	179400	179500	179400	40
519	20240405	115300	19355348900	179500	179500	179500	179400	89
520	20240405	115200	19339380500	179400	179400	179500	179400	77
521	20240405	115100	19325566600	179400	179400	179500	179400	98
522	20240405	115000	19307985100	179400	179400	179500	179400	42
523	20240405	114900	19300449600	179500	179400	179500	179400	127
524	20240405	114800	19277665600	179400	179400	179500	179400	82
525	20240405	114700	19262954600	179400	179500	179500	179400	44
526	20240405	114600	19255058600	179500	179400	179500	179400	75
527	20240405	114500	19241602900	179400	179500	179600	179400	62
528	20240405	114400	19230474200	179500	179500	179500	179400	79
529	20240405	114300	19216293800	179500	179400	179500	179400	258
530	20240405	114200	19169989800	179400	179500	179500	179400	156
531	20240405	114100	19141994900	179500	179400	179500	179400	185
532	20240405	114000	19108798500	179400	179500	179500	179400	53
533	20240405	113900	19099288900	179500	179400	179500	179400	80
534	20240405	113800	19084935700	179400	179400	179400	179300	111
535	20240405	113700	19065025600	179400	179400	179500	179300	211
536	20240405	113600	19027172600	179400	179500	179500	179400	147
537	20240405	113500	19000800200	179500	179800	179900	179500	314
538	20240405	113400	18944361500	179800	180000	180000	179800	412
539	20240405	113300	18870232300	180000	179800	180000	179700	154
540	20240405	113200	18842521300	179800	179600	181000	179500	464
541	20240405	113100	18758672600	179400	179300	181000	179300	1581
542	20240405	113000	18473712900	179300	179100	179300	179100	89
543	20240405	112900	18457764400	179200	179200	179300	179100	76
544	20240405	112800	18444149700	179100	179100	179300	179100	156
545	20240405	112700	18416201600	179200	179100	179200	179000	148
546	20240405	112600	18389689500	179100	179100	179200	179000	178
547	20240405	112500	18357812400	179100	179100	179200	179100	109
548	20240405	112400	18338289200	179100	179100	179200	179000	181
549	20240405	112300	18305878800	179000	179100	179100	179000	213
550	20240405	112200	18267748000	179100	179100	179200	179000	158
551	20240405	112100	18239449900	179100	179500	179600	179000	2199
552	20240405	112000	17845359200	179500	179400	179700	179400	172
553	20240405	111900	17814484700	179500	179400	179500	179400	100
554	20240405	111800	17796542900	179400	179600	179700	179400	280
555	20240405	111700	17746283900	179600	179600	179700	179600	172
556	20240405	111600	17715389400	179700	179700	179800	179600	251
557	20240405	111500	17670285000	179800	179800	179900	179800	162
558	20240405	111400	17641157200	179800	179900	179900	179800	58
559	20240405	111300	17630725100	179800	179900	180000	179800	76
560	20240405	111200	17617055100	179800	179900	180000	179800	76
561	20240405	111100	17603386000	179800	179800	179900	179800	99
562	20240405	111000	17585582500	179800	179700	179800	179600	224
563	20240405	110900	17545321600	179700	179700	179700	179600	371
564	20240405	110800	17478680500	179600	179600	179700	179600	84
565	20240405	110700	17463587900	179600	179800	179800	179600	135
566	20240405	110600	17439328100	179800	179700	179800	179700	138
567	20240405	110500	17414527700	179800	179700	179800	179600	35
568	20240405	110400	17408237300	179600	179500	179800	179400	304
569	20240405	110300	17353630500	179500	179700	179700	179500	387
570	20240405	110200	17284156300	179700	179800	179800	179500	456
571	20240405	110100	17202262900	179800	179800	179900	179800	256
572	20240405	110000	17156233900	179800	180000	180000	179800	160
573	20240405	105900	17127439100	179600	179600	180000	179400	233
574	20240405	105800	17085595000	179600	180000	180100	179600	639
575	20240405	105700	16970674700	180000	180100	180100	180000	580
576	20240405	105600	16866272200	180100	180200	180200	180000	467
577	20240405	105500	16782180500	180200	180300	180300	180200	405
578	20240405	105400	16709197400	180300	180900	181000	180200	514
579	20240405	105300	16616341400	181000	180800	181000	180700	1312
580	20240405	105200	16379079800	180800	180800	180900	180600	376
581	20240405	105100	16311101000	180800	180800	180900	180800	410
582	20240405	105000	16236944800	180900	180600	181000	180200	781
583	20240405	104900	16095967000	180700	180400	180700	180300	311
584	20240405	104800	16039860800	180400	180400	180400	180100	226
585	20240405	104700	15999116900	180000	180400	180400	179900	1901
586	20240405	104600	15656815500	180400	180700	180800	180300	576
587	20240405	104500	15552810400	180700	181300	181400	180700	1209
588	20240405	104400	15333972200	181300	181200	181400	181100	2311
589	20240405	104300	14915039300	181200	180700	181400	180600	911
590	20240405	104200	14749929600	180700	181400	181500	180700	1914
591	20240405	104100	14402974400	181400	180600	181500	180600	1725
592	20240405	104000	14090591900	180700	180500	180700	180400	733
593	20240405	103900	13958270300	180600	180400	180700	180400	506
594	20240405	103800	13866888000	180500	180000	180500	180000	1616
595	20240405	103700	13575677500	180000	180800	180800	180000	1271
596	20240405	103600	13346384900	180600	181300	181300	180600	1228
597	20240405	103500	13123933800	181300	181100	181400	180600	1901
598	20240405	103400	12779639000	181000	179700	181200	179600	4219
599	20240405	103300	12017605600	179600	179300	179600	179100	328
600	20240405	103200	11958773500	179300	178900	179300	178900	135
601	20240405	103100	11934608500	178900	178600	178900	178600	247
602	20240405	103000	11890471200	178500	178500	178600	178500	389
603	20240405	102900	11821034200	178500	178700	178700	178500	382
604	20240405	102800	11752800700	178700	178800	178800	178700	69
605	20240405	102700	11740467500	178800	178700	178800	178700	101
606	20240405	102600	11722415400	178700	178700	178800	178700	74
607	20240405	102500	11709189600	178700	178700	178800	178700	67
608	20240405	102400	11697215600	178700	178900	178900	178700	291
609	20240405	102300	11645174800	178900	178900	179000	178900	118
610	20240405	102200	11624064500	178900	179000	179000	178900	27
611	20240405	102100	11619233400	178900	179300	179300	178900	227
612	20240405	102000	11578578600	179300	179400	179400	179200	51
613	20240405	101900	11569435700	179200	179400	179700	179200	371
614	20240405	101800	11502904400	179400	179500	179500	179300	478
615	20240405	101700	11417149300	179500	179500	179600	179300	311
616	20240405	101600	11361357200	179500	179400	179500	179400	80
617	20240405	101500	11347000300	179400	179500	179500	179300	96
618	20240405	101400	11329776000	179300	179200	179500	179200	396
619	20240405	101300	11258755600	179200	178500	179200	178500	102
620	20240405	101200	11240496600	178500	178400	178800	178400	288
621	20240405	101100	11189074500	178500	178400	178500	178300	243
622	20240405	101000	11145727300	178500	178700	178800	178400	482
623	20240405	100900	11059652600	178700	178700	178900	178600	109
624	20240405	100800	11040177700	178600	179100	179100	178600	924
625	20240405	100700	10874922100	179100	179100	179100	179000	106
626	20240405	100600	10855946300	179100	179200	179300	179100	831
627	20240405	100500	10707046100	179300	179400	179500	179200	206
628	20240405	100400	10670107000	179400	179400	179400	179200	489
629	20240405	100300	10582418300	179400	179500	179700	179200	687
630	20240405	100200	10459118000	179600	180300	180300	179600	357
631	20240405	100100	10394961200	179900	180500	180500	179900	1683
632	20240405	100000	10091630800	180500	180500	180600	180300	760
633	20240405	095900	9954513300	180500	180400	180600	180300	952
634	20240405	095800	9782688400	180400	180300	180500	180300	840
635	20240405	095700	9631143500	180300	180200	180300	180200	663
636	20240405	095600	9511643800	180200	180200	180300	180100	526
637	20240405	095500	9416858700	180300	180200	180300	180100	353
638	20240405	095400	9353254500	180200	180200	180300	180100	492
639	20240405	095300	9264625300	180100	179900	180200	179900	706
640	20240405	095200	9137546400	180000	180500	180600	179900	1071
641	20240405	095100	8944497300	180500	180700	180800	180200	1563
642	20240405	095000	8662286500	180800	180000	180800	180000	1801
643	20240405	094900	8337310300	180100	179200	180100	179200	1930
644	20240405	094800	7990511000	179300	178600	179400	178300	1326
645	20240405	094700	7753292100	178600	178800	178800	178600	120
646	20240405	094600	7731840000	178800	178800	178900	178700	458
647	20240405	094500	7649927000	178800	178600	178800	178600	343
648	20240405	094400	7588619100	178600	178200	178700	178100	439
649	20240405	094300	7510295300	178200	178200	178200	178100	79
650	20240405	094200	7496221900	178300	178200	178300	178000	616
651	20240405	094100	7386491100	178100	178100	178200	178100	142
652	20240405	094000	7361200800	178100	178100	178100	178100	93
653	20240405	093900	7344637500	178100	178100	178100	178000	251
654	20240405	093800	7299952000	178100	178200	178300	178100	322
655	20240405	093700	7242580600	178200	178300	178300	178100	778
656	20240405	093600	7103919900	178300	178500	178600	178300	604
657	20240405	093500	6996123200	178500	178400	178500	178400	168
658	20240405	093400	6966148700	178500	178400	178500	178400	217
659	20240405	093300	6927420400	178400	178500	178600	178400	268
660	20240405	093200	6879586800	178700	178700	178700	178400	288
661	20240405	093100	6828186700	178700	178400	178800	178400	457
662	20240405	093000	6746579000	178400	178300	178500	178300	358
663	20240405	092900	6682708400	178400	178700	178800	178400	785
664	20240405	092800	6542574600	178700	178900	178900	178400	150
665	20240405	092700	6515804100	178900	178700	178900	178200	1335
666	20240405	092600	6277121300	178700	178700	178700	178100	134
667	20240405	092500	6253195000	178700	178900	179200	177800	693
668	20240405	092400	6129240900	177800	177800	179000	177600	1746
669	20240405	092300	5817928900	177700	177600	177700	177500	352
670	20240405	092200	5755418700	177500	177600	177600	177400	287
671	20240405	092100	5704470000	177600	177500	177600	177400	344
672	20240405	092000	5643430500	177500	177500	177500	177400	505
673	20240405	091900	5553822400	177500	177300	177600	177300	361
674	20240405	091800	5489780400	177300	177200	177700	177200	317
675	20240405	091700	5433591100	177700	177200	177700	177100	735
676	20240405	091600	5303341000	177200	177200	177200	177100	752
677	20240405	091500	5170133900	177200	177700	177800	177200	2729
678	20240405	091400	4685699000	177700	177900	178000	177700	1048
679	20240405	091300	4499324500	177800	178000	178100	177700	656
680	20240405	091200	4382565600	178100	178600	178600	178100	860
681	20240405	091100	4229141600	178600	178300	178700	178300	1051
682	20240405	091000	4041591500	178200	177600	178400	177400	780
683	20240405	090900	3902748700	177600	177200	177800	177100	1303
684	20240405	090800	3671548600	177300	177200	177300	177100	559
685	20240405	090700	3572515100	177200	177200	177500	177100	1254
686	20240405	090600	3350307300	177200	177200	177500	177100	1420
687	20240405	090500	3098639000	177200	177200	177200	176700	1431
688	20240405	090400	2845357400	177200	177000	177400	176700	1522
689	20240405	090300	2576027400	177000	177200	177300	176700	2117
690	20240405	090200	2201633300	177100	176700	177400	176400	2968
691	20240405	090100	1676648600	176700	177700	177900	176600	1351
692	20240405	090000	1437216600	177800	176100	177900	176000	8094