KissMeData/068760/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194700	6214383800	91300	91300	91300	91300	4653
3	20240423	194600	6214383800	91300	91300	91300	91300	0
4	20240423	194500	6214383800	91300	91300	91300	91300	0
5	20240423	194400	6214383800	91300	91300	91300	91300	0
6	20240423	194300	6214383800	91300	91300	91300	91300	0
7	20240423	194200	6214383800	91300	91300	91300	91300	0
8	20240423	194100	6214383800	91300	91300	91300	91300	0
9	20240423	194000	6214383800	91300	91300	91300	91300	0
10	20240423	193900	6214383800	91300	91300	91300	91300	0
11	20240423	193800	6214383800	91300	91300	91300	91300	0
12	20240423	193700	6214383800	91300	91300	91300	91300	0
13	20240423	193600	6214383800	91300	91300	91300	91300	0
14	20240423	193500	6214383800	91300	91300	91300	91300	0
15	20240423	193400	6214383800	91300	91300	91300	91300	0
16	20240423	193300	6214383800	91300	91300	91300	91300	0
17	20240423	193200	6214383800	91300	91300	91300	91300	0
18	20240423	193100	6214383800	91300	91300	91300	91300	0
19	20240423	193000	6214383800	91300	91300	91300	91300	0
20	20240423	192900	6214383800	91300	91300	91300	91300	0
21	20240423	192800	6214383800	91300	91300	91300	91300	0
22	20240423	192700	6214383800	91300	91300	91300	91300	0
23	20240423	192600	6214383800	91300	91300	91300	91300	0
24	20240423	192500	6214383800	91300	91300	91300	91300	0
25	20240423	192400	6214383800	91300	91300	91300	91300	0
26	20240423	192300	6214383800	91300	91300	91300	91300	0
27	20240423	192200	6214383800	91300	91300	91300	91300	0
28	20240423	192100	6214383800	91300	91300	91300	91300	0
29	20240423	192000	6214383800	91300	91300	91300	91300	0
30	20240423	191900	6214383800	91300	91300	91300	91300	0
31	20240423	191800	6214383800	91300	91300	91300	91300	0
32	20240423	191700	6214383800	91300	91300	91300	91300	4653
33	20240423	191600	6214383800	91300	91300	91300	91300	0
34	20240423	191500	6214383800	91300	91300	91300	91300	0
35	20240423	191400	6214383800	91300	91300	91300	91300	0
36	20240423	191300	6214383800	91300	91300	91300	91300	0
37	20240423	191200	6214383800	91300	91300	91300	91300	0
38	20240423	191100	6214383800	91300	91300	91300	91300	0
39	20240423	191000	6214383800	91300	91300	91300	91300	0
40	20240423	190900	6214383800	91300	91300	91300	91300	0
41	20240423	190800	6214383800	91300	91300	91300	91300	0
42	20240423	190700	6214383800	91300	91300	91300	91300	0
43	20240423	190600	6214383800	91300	91300	91300	91300	0
44	20240423	190500	6214383800	91300	91300	91300	91300	0
45	20240423	190400	6214383800	91300	91300	91300	91300	0
46	20240423	190300	6214383800	91300	91300	91300	91300	0
47	20240423	190200	6214383800	91300	91300	91300	91300	0
48	20240423	190100	6214383800	91300	91300	91300	91300	0
49	20240423	190000	6214383800	91300	91300	91300	91300	0
50	20240423	185900	6214383800	91300	91300	91300	91300	0
51	20240423	185800	6214383800	91300	91300	91300	91300	0
52	20240423	185700	6214383800	91300	91300	91300	91300	0
53	20240423	185600	6214383800	91300	91300	91300	91300	0
54	20240423	185500	6214383800	91300	91300	91300	91300	0
55	20240423	185400	6214383800	91300	91300	91300	91300	0
56	20240423	185300	6214383800	91300	91300	91300	91300	0
57	20240423	185200	6214383800	91300	91300	91300	91300	0
58	20240423	185100	6214383800	91300	91300	91300	91300	0
59	20240423	185000	6214383800	91300	91300	91300	91300	0
60	20240423	184900	6214383800	91300	91300	91300	91300	0
61	20240423	184800	6214383800	91300	91300	91300	91300	0
62	20240423	184700	6214383800	91300	91300	91300	91300	4653
63	20240423	184600	6214383800	91300	91300	91300	91300	0
64	20240423	184500	6214383800	91300	91300	91300	91300	0
65	20240423	184400	6214383800	91300	91300	91300	91300	0
66	20240423	184300	6214383800	91300	91300	91300	91300	0
67	20240423	184200	6214383800	91300	91300	91300	91300	0
68	20240423	184100	6214383800	91300	91300	91300	91300	0
69	20240423	184000	6214383800	91300	91300	91300	91300	0
70	20240423	183900	6214383800	91300	91300	91300	91300	0
71	20240423	183800	6214383800	91300	91300	91300	91300	0
72	20240423	183700	6214383800	91300	91300	91300	91300	0
73	20240423	183600	6214383800	91300	91300	91300	91300	0
74	20240423	183500	6214383800	91300	91300	91300	91300	0
75	20240423	183400	6214383800	91300	91300	91300	91300	0
76	20240423	183300	6214383800	91300	91300	91300	91300	0
77	20240423	183200	6214383800	91300	91300	91300	91300	0
78	20240423	183100	6214383800	91300	91300	91300	91300	0
79	20240423	183000	6214383800	91300	91300	91300	91300	0
80	20240423	182900	6214383800	91300	91300	91300	91300	0
81	20240423	182800	6214383800	91300	91300	91300	91300	0
82	20240423	182700	6214383800	91300	91300	91300	91300	0
83	20240423	182600	6214383800	91300	91300	91300	91300	0
84	20240423	182500	6214383800	91300	91300	91300	91300	0
85	20240423	182400	6214383800	91300	91300	91300	91300	0
86	20240423	182300	6214383800	91300	91300	91300	91300	0
87	20240423	182200	6214383800	91300	91300	91300	91300	0
88	20240423	182100	6214383800	91300	91300	91300	91300	0
89	20240423	182000	6214383800	91300	91300	91300	91300	0
90	20240423	181900	6214383800	91300	91300	91300	91300	0
91	20240423	181800	6214383800	91300	91300	91300	91300	0
92	20240423	181700	6214383800	91300	91300	91300	91300	4653
93	20240423	181600	6214383800	91300	91300	91300	91300	0
94	20240423	181500	6214383800	91300	91300	91300	91300	0
95	20240423	181400	6214383800	91300	91300	91300	91300	0
96	20240423	181300	6214383800	91300	91300	91300	91300	0
97	20240423	181200	6214383800	91300	91300	91300	91300	0
98	20240423	181100	6214383800	91300	91300	91300	91300	0
99	20240423	181000	6214383800	91300	91300	91300	91300	0
100	20240423	180900	6214383800	91300	91300	91300	91300	0
101	20240423	180800	6214383800	91300	91300	91300	91300	0
102	20240423	180700	6214383800	91300	91300	91300	91300	0
103	20240423	180600	6214383800	91300	91300	91300	91300	0
104	20240423	180500	6214383800	91300	91300	91300	91300	0
105	20240423	180400	6214383800	91300	91300	91300	91300	0
106	20240423	180300	6214383800	91300	91300	91300	91300	0
107	20240423	180200	6214383800	91300	91300	91300	91300	0
108	20240423	180100	6214383800	91300	91300	91300	91300	0
109	20240423	180000	6214383800	91300	91300	91300	91300	0
110	20240423	175900	6214383800	91300	91300	91300	91300	0
111	20240423	175800	6214383800	91300	91300	91300	91300	0
112	20240423	175700	6214383800	91300	91300	91300	91300	0
113	20240423	175600	6214383800	91300	91300	91300	91300	0
114	20240423	175500	6214383800	91300	91300	91300	91300	0
115	20240423	175400	6214383800	91300	91300	91300	91300	0
116	20240423	175300	6214383800	91300	91300	91300	91300	0
117	20240423	175200	6214383800	91300	91300	91300	91300	0
118	20240423	175100	6214383800	91300	91300	91300	91300	0
119	20240423	175000	6214383800	91300	91300	91300	91300	0
120	20240423	174900	6214383800	91300	91300	91300	91300	0
121	20240423	174800	6214383800	91300	91300	91300	91300	0
122	20240423	174700	6214383800	91300	91300	91300	91300	4653
123	20240423	174600	6214383800	91300	91300	91300	91300	0
124	20240423	174500	6214383800	91300	91300	91300	91300	0
125	20240423	174400	6214383800	91300	91300	91300	91300	0
126	20240423	174300	6214383800	91300	91300	91300	91300	0
127	20240423	174200	6214383800	91300	91300	91300	91300	0
128	20240423	174100	6214383800	91300	91300	91300	91300	0
129	20240423	174000	6214383800	91300	91300	91300	91300	0
130	20240423	173900	6214383800	91300	91300	91300	91300	0
131	20240423	173800	6214383800	91300	91300	91300	91300	0
132	20240423	173700	6214383800	91300	91300	91300	91300	0
133	20240423	173600	6214383800	91300	91300	91300	91300	0
134	20240423	173500	6214383800	91300	91300	91300	91300	0
135	20240423	173400	6214383800	91300	91300	91300	91300	0
136	20240423	173300	6214383800	91300	91300	91300	91300	0
137	20240423	173200	6214383800	91300	91300	91300	91300	0
138	20240423	173100	6214383800	91300	91300	91300	91300	0
139	20240423	173000	6214383800	91300	91300	91300	91300	0
140	20240423	172900	6214383800	91300	91300	91300	91300	0
141	20240423	172800	6214383800	91300	91300	91300	91300	0
142	20240423	172700	6214383800	91300	91300	91300	91300	0
143	20240423	172600	6214383800	91300	91300	91300	91300	0
144	20240423	172500	6214383800	91300	91300	91300	91300	0
145	20240423	172400	6214383800	91300	91300	91300	91300	0
146	20240423	172300	6214383800	91300	91300	91300	91300	0
147	20240423	172200	6214383800	91300	91300	91300	91300	0
148	20240423	172100	6214383800	91300	91300	91300	91300	0
149	20240423	172000	6214383800	91300	91300	91300	91300	0
150	20240423	171900	6214383800	91300	91300	91300	91300	0
151	20240423	171800	6214383800	91300	91300	91300	91300	0
152	20240423	171700	6214383800	91300	91300	91300	91300	4653
153	20240423	171600	6214383800	91300	91300	91300	91300	0
154	20240423	171500	6214383800	91300	91300	91300	91300	0
155	20240423	171400	6214383800	91300	91300	91300	91300	0
156	20240423	171300	6214383800	91300	91300	91300	91300	0
157	20240423	171200	6214383800	91300	91300	91300	91300	0
158	20240423	171100	6214383800	91300	91300	91300	91300	0
159	20240423	171000	6214383800	91300	91300	91300	91300	0
160	20240423	170900	6214383800	91300	91300	91300	91300	0
161	20240423	170800	6214383800	91300	91300	91300	91300	0
162	20240423	170700	6214383800	91300	91300	91300	91300	0
163	20240423	170600	6214383800	91300	91300	91300	91300	0
164	20240423	170500	6214383800	91300	91300	91300	91300	0
165	20240423	170400	6214383800	91300	91300	91300	91300	0
166	20240423	170300	6214383800	91300	91300	91300	91300	0
167	20240423	170200	6214383800	91300	91300	91300	91300	0
168	20240423	170100	6214383800	91300	91300	91300	91300	0
169	20240423	170000	6214383800	91300	91300	91300	91300	0
170	20240423	165900	6214383800	91300	91300	91300	91300	0
171	20240423	165800	6214383800	91300	91300	91300	91300	0
172	20240423	165700	6214383800	91300	91300	91300	91300	0
173	20240423	165600	6214383800	91300	91300	91300	91300	0
174	20240423	165500	6214383800	91300	91300	91300	91300	0
175	20240423	165400	6214383800	91300	91300	91300	91300	0
176	20240423	165300	6214383800	91300	91300	91300	91300	0
177	20240423	165200	6214383800	91300	91300	91300	91300	0
178	20240423	165100	6214383800	91300	91300	91300	91300	0
179	20240423	165000	6214383800	91300	91300	91300	91300	0
180	20240423	164900	6214383800	91300	91300	91300	91300	0
181	20240423	164800	6214383800	91300	91300	91300	91300	0
182	20240423	164700	6214383800	91300	91300	91300	91300	4653
183	20240423	164600	6214383800	91300	91300	91300	91300	0
184	20240423	164500	6214383800	91300	91300	91300	91300	0
185	20240423	164400	6214383800	91300	91300	91300	91300	0
186	20240423	164300	6214383800	91300	91300	91300	91300	0
187	20240423	164200	6214383800	91300	91300	91300	91300	0
188	20240423	164100	6214383800	91300	91300	91300	91300	0
189	20240423	164000	6214383800	91300	91300	91300	91300	0
190	20240423	163900	6214383800	91300	91300	91300	91300	0
191	20240423	163800	6214383800	91300	91300	91300	91300	0
192	20240423	163700	6214383800	91300	91300	91300	91300	0
193	20240423	163600	6214383800	91300	91300	91300	91300	0
194	20240423	163500	6214383800	91300	91300	91300	91300	0
195	20240423	163400	6214383800	91300	91300	91300	91300	0
196	20240423	163300	6214383800	91300	91300	91300	91300	0
197	20240423	163200	6214383800	91300	91300	91300	91300	0
198	20240423	163100	6214383800	91300	91300	91300	91300	0
199	20240423	163000	6214383800	91300	91300	91300	91300	0
200	20240423	162900	6214383800	91300	91300	91300	91300	0
201	20240423	162800	6214383800	91300	91300	91300	91300	0
202	20240423	162700	6214383800	91300	91300	91300	91300	0
203	20240423	162600	6214383800	91300	91300	91300	91300	0
204	20240423	162500	6214383800	91300	91300	91300	91300	0
205	20240423	162400	6214383800	91300	91300	91300	91300	0
206	20240423	162300	6214383800	91300	91300	91300	91300	0
207	20240423	162200	6214383800	91300	91300	91300	91300	0
208	20240423	162100	6214383800	91300	91300	91300	91300	0
209	20240423	162000	6214383800	91300	91300	91300	91300	0
210	20240423	161900	6214383800	91300	91300	91300	91300	0
211	20240423	161800	6214383800	91300	91300	91300	91300	0
212	20240423	161700	6214383800	91300	91300	91300	91300	4653
213	20240423	161600	6214383800	91300	91300	91300	91300	0
214	20240423	161500	6214383800	91300	91300	91300	91300	0
215	20240423	161400	6214383800	91300	91300	91300	91300	0
216	20240423	161300	6214383800	91300	91300	91300	91300	0
217	20240423	161200	6214383800	91300	91300	91300	91300	0
218	20240423	161100	6214383800	91300	91300	91300	91300	0
219	20240423	161000	6214383800	91300	91300	91300	91300	0
220	20240423	160900	6214383800	91300	91300	91300	91300	0
221	20240423	160800	6214383800	91300	91300	91300	91300	0
222	20240423	160700	6214383800	91300	91300	91300	91300	0
223	20240423	160600	6214383800	91300	91300	91300	91300	0
224	20240423	160500	6214383800	91300	91300	91300	91300	0
225	20240423	160400	6214383800	91300	91300	91300	91300	0
226	20240423	160300	6214383800	91300	91300	91300	91300	0
227	20240423	160200	6214383800	91300	91300	91300	91300	0
228	20240423	160100	6214383800	91300	91300	91300	91300	0
229	20240423	160000	6214383800	91300	91300	91300	91300	0
230	20240423	155900	6214383800	91300	91300	91300	91300	0
231	20240423	155800	6214383800	91300	91300	91300	91300	0
232	20240423	155700	6214383800	91300	91300	91300	91300	0
233	20240423	155600	6214383800	91300	91300	91300	91300	0
234	20240423	155500	6214383800	91300	91300	91300	91300	0
235	20240423	155400	6214383800	91300	91300	91300	91300	0
236	20240423	155300	6214383800	91300	91300	91300	91300	0
237	20240423	155200	6214383800	91300	91300	91300	91300	0
238	20240423	155100	6214383800	91300	91300	91300	91300	0
239	20240423	155000	6214383800	91300	91300	91300	91300	0
240	20240423	154900	6214383800	91300	91300	91300	91300	0
241	20240423	154800	6214383800	91300	91300	91300	91300	0
242	20240423	154700	6214383800	91300	91300	91300	91300	4653
243	20240423	154600	6214383800	91300	91300	91300	91300	0
244	20240423	154500	6214383800	91300	91300	91300	91300	0
245	20240423	154400	6214383800	91300	91300	91300	91300	0
246	20240423	154300	6214383800	91300	91300	91300	91300	0
247	20240423	154200	6214383800	91300	91300	91300	91300	0
248	20240423	154100	6214383800	91300	91300	91300	91300	0
249	20240423	154000	6214383800	91300	91300	91300	91300	0
250	20240423	153900	6214383800	91300	91300	91300	91300	0
251	20240423	153800	6214383800	91300	91300	91300	91300	0
252	20240423	153700	6214383800	91300	91300	91300	91300	0
253	20240423	153600	6214383800	91300	91300	91300	91300	0
254	20240423	153500	6214383800	91300	91300	91300	91300	0
255	20240423	153400	6214383800	91300	91300	91300	91300	0
256	20240423	153300	6214383800	91300	91300	91300	91300	0
257	20240423	153200	6214383800	91300	91300	91300	91300	0
258	20240423	153100	6214383800	91300	91300	91300	91300	0
259	20240423	153000	6214383800	91300	91300	91300	91300	4653
260	20240423	152900	5789564900	91700	91700	91700	91700	0
261	20240423	152800	5789564900	91700	91700	91700	91700	0
262	20240423	152700	5789564900	91700	91700	91700	91700	0
263	20240423	152600	5789564900	91700	91700	91700	91700	0
264	20240423	152500	5789564900	91700	91700	91700	91700	0
265	20240423	152400	5789564900	91700	91700	91700	91700	0
266	20240423	152300	5789564900	91700	91700	91700	91700	0
267	20240423	152200	5789564900	91700	91700	91700	91700	0
268	20240423	152100	5789564900	91700	91700	91700	91700	0
269	20240423	152000	5789564900	91700	91700	91700	91700	0
270	20240423	151900	5789564900	91700	91500	91700	91500	432
271	20240423	151800	5750018300	91600	91700	91700	91500	560
272	20240423	151700	5698710400	91700	91600	91700	91600	566
273	20240423	151600	5646814500	91600	91500	91700	91500	282
274	20240423	151500	5620985000	91500	91500	91600	91500	653
275	20240423	151400	5561232400	91600	91500	91600	91500	150
276	20240423	151300	5547504000	91600	91500	91600	91500	112
277	20240423	151200	5537254600	91600	91500	91600	91500	208
278	20240423	151100	5518210300	91500	91600	91600	91500	177
279	20240423	151000	5502006600	91600	91600	91600	91500	562
280	20240423	150900	5450536600	91600	91500	91600	91500	272
281	20240423	150800	5425644300	91500	91500	91600	91500	254
282	20240423	150700	5402379900	91500	91500	91600	91500	258
283	20240423	150600	5378749000	91600	91600	91600	91500	257
284	20240423	150500	5355216900	91600	91600	91700	91600	77
285	20240423	150400	5348162400	91600	91600	91700	91600	127
286	20240423	150300	5336527300	91700	91700	91700	91600	106
287	20240423	150200	5326815800	91600	91700	91700	91600	77
288	20240423	150100	5319757200	91700	91600	91800	91600	1031
289	20240423	150000	5225214500	91600	91500	91600	91500	20
290	20240423	145900	5223382900	91500	91600	91700	91500	141
291	20240423	145800	5210471100	91700	91600	91700	91600	555
292	20240423	145700	5159623500	91600	91600	91700	91600	7
293	20240423	145600	5158982000	91500	91600	91600	91500	36
294	20240423	145500	5155684500	91600	91600	91600	91500	122
295	20240423	145400	5144509900	91600	91500	91600	91500	113
296	20240423	145300	5134161600	91600	91600	91600	91600	0
297	20240423	145200	5134161600	91600	91600	91600	91500	178
298	20240423	145100	5117861800	91600	91600	91600	91600	6
299	20240423	145000	5117312200	91600	91500	91600	91500	89
300	20240423	144900	5109166800	91500	91500	91600	91500	16
301	20240423	144800	5107702400	91600	91600	91600	91500	135
302	20240423	144700	5095337900	91600	91500	91600	91500	2
303	20240423	144600	5095154800	91600	91500	91600	91400	62
304	20240423	144500	5089486200	91600	91500	91600	91400	979
305	20240423	144400	4999993800	91500	91600	91600	91500	71
306	20240423	144300	4993495800	91600	91500	91600	91500	7
307	20240423	144200	4992855200	91600	91600	91600	91600	17
308	20240423	144100	4991298000	91500	91600	91600	91500	10
309	20240423	144000	4990382800	91600	91500	91600	91500	2
310	20240423	143900	4990199700	91600	91500	91600	91400	68
311	20240423	143800	4983978100	91600	91600	91600	91500	157
312	20240423	143700	4969610800	91600	91600	91600	91600	25
313	20240423	143600	4967320800	91600	91600	91600	91600	16
314	20240423	143500	4965855200	91600	91500	91600	91500	49
315	20240423	143400	4961371100	91400	91400	91400	91400	17
316	20240423	143300	4959817300	91600	91600	91600	91400	37
317	20240423	143200	4956432300	91600	91600	91600	91500	34
318	20240423	143100	4953318000	91600	91600	91600	91500	21
319	20240423	143000	4951394900	91600	91400	91600	91400	111
320	20240423	142900	4941235000	91400	91400	91500	91300	31
321	20240423	142800	4938401400	91400	91400	91400	91400	12
322	20240423	142700	4937304600	91500	91400	91500	91400	120
323	20240423	142600	4926335500	91400	91400	91500	91400	23
324	20240423	142500	4924232200	91500	91400	91500	91400	39
325	20240423	142400	4920665800	91500	91400	91500	91400	190
326	20240423	142300	4903298100	91400	91400	91500	91400	122
327	20240423	142200	4892147100	91400	91400	91400	91400	27
328	20240423	142100	4889679300	91400	91500	91500	91400	70
329	20240423	142000	4883276600	91400	91600	91600	91400	41
330	20240423	141900	4879523500	91400	91400	91500	91400	329
331	20240423	141800	4849450100	91400	91600	91600	91400	35
332	20240423	141700	4846246900	91400	91500	91600	91400	216
333	20240423	141600	4826480000	91400	91400	91500	91400	193
334	20240423	141500	4808824900	91400	91500	91700	91400	290
335	20240423	141400	4782288000	91500	91400	91600	91400	144
336	20240423	141300	4769114500	91400	91500	91500	91400	9
337	20240423	141200	4768291800	91500	91500	91600	91500	186
338	20240423	141100	4751272600	91600	91600	91600	91500	131
339	20240423	141000	4739273800	91600	91600	91600	91600	2
340	20240423	140900	4739090600	91500	91600	91600	91500	129
341	20240423	140800	4727285300	91600	91700	91700	91500	229
342	20240423	140700	4706308300	91700	91600	91700	91600	119
343	20240423	140600	4695406400	91700	91500	91700	91500	20
344	20240423	140500	4693573600	91600	91700	91700	91600	8
345	20240423	140400	4692840100	91700	91700	91700	91500	40
346	20240423	140300	4689176600	91600	91700	91700	91500	43
347	20240423	140200	4685234200	91700	91600	91700	91500	44
348	20240423	140100	4681202800	91500	91600	91600	91500	22
349	20240423	140000	4679189400	91600	91600	91600	91500	12
350	20240423	135900	4678090700	91500	91500	91500	91500	7
351	20240423	135800	4677450200	91500	91500	91600	91500	253
352	20240423	135700	4654276600	91400	91500	91500	91400	9
353	20240423	135600	4653453600	91700	91600	91700	91400	2873
354	20240423	135500	4390721300	91600	91500	91600	91500	14
355	20240423	135400	4389439000	91600	91500	91600	91500	48
356	20240423	135300	4385043900	91500	91500	91500	91500	6
357	20240423	135200	4384494900	91700	91700	91700	91500	5
358	20240423	135100	4384036600	91800	91700	91800	91400	1916
359	20240423	135000	4208585500	91800	91800	91800	91800	12
360	20240423	134900	4207483900	91700	91800	91800	91700	19
361	20240423	134800	4205740500	91800	91800	91800	91700	31
362	20240423	134700	4202897200	91800	91800	91800	91800	41
363	20240423	134600	4199133400	91900	91700	91900	91700	631
364	20240423	134500	4141204200	91800	91800	91800	91700	62
365	20240423	134400	4135512800	91700	91700	91800	91700	27
366	20240423	134300	4133036800	91800	91800	91800	91800	55
367	20240423	134200	4127987800	91800	91800	91800	91800	1
368	20240423	134100	4127896000	91800	91800	91800	91800	1
369	20240423	134000	4127804200	91800	91700	91800	91700	144
370	20240423	133900	4114597400	91600	91700	91700	91600	15
371	20240423	133800	4113223300	91700	91600	91700	91600	27
372	20240423	133700	4110749300	91600	91600	91600	91600	10
373	20240423	133600	4109833300	91700	91600	91700	91600	16
374	20240423	133500	4108366600	91700	91600	91700	91600	97
375	20240423	133400	4099475100	91700	91500	91700	91500	288
376	20240423	133300	4073092200	91600	91600	91700	91500	108
377	20240423	133200	4063200000	91600	91600	91700	91600	69
378	20240423	133100	4056878600	91700	91500	91700	91500	206
379	20240423	133000	4038009100	91700	91600	91700	91500	138
380	20240423	132900	4025371500	91700	91500	91700	91500	76
381	20240423	132800	4018411600	91600	91600	91600	91500	20
382	20240423	132700	4016579700	91600	91600	91700	91500	207
383	20240423	132600	3997615900	91700	91600	91700	91600	160
384	20240423	132500	3982958400	91600	91700	91700	91600	40
385	20240423	132400	3979290700	91700	91600	91700	91600	86
386	20240423	132300	3971411800	91700	91700	91700	91700	1
387	20240423	132200	3971320100	91700	91600	91700	91600	86
388	20240423	132100	3963440500	91700	91600	91700	91600	5
389	20240423	132000	3962982100	91700	91600	91700	91600	37
390	20240423	131900	3959592600	91600	91600	91700	91600	35
391	20240423	131800	3956385500	91600	91600	91600	91600	40
392	20240423	131700	3952721500	91600	91600	91600	91600	5
393	20240423	131600	3952263500	91600	91600	91600	91500	38
394	20240423	131500	3948782800	91600	91600	91600	91600	8
395	20240423	131400	3948050000	91600	91600	91600	91600	8
396	20240423	131300	3947317200	91600	91700	91700	91600	53
397	20240423	131200	3942462000	91800	91800	91800	91800	10
398	20240423	131100	3941544000	91700	91600	91700	91600	146
399	20240423	131000	3928167000	91400	91500	91500	91400	125
400	20240423	130900	3916731200	91400	91500	91500	91400	195
401	20240423	130800	3898902500	91500	91500	91500	91500	1
402	20240423	130700	3898811000	91400	91500	91500	91400	34
403	20240423	130600	3895703100	91500	91500	91500	91400	7
404	20240423	130500	3895062700	91500	91500	91500	91500	72
405	20240423	130400	3888474700	91500	91400	91500	91400	201
406	20240423	130300	3870103200	91400	91500	91600	91400	300
407	20240423	130200	3842665100	91500	91500	91500	91500	50
408	20240423	130100	3838090100	91500	91500	91500	91400	124
409	20240423	130000	3826747000	91600	91600	91600	91600	2
410	20240423	125900	3826563800	91500	91600	91600	91500	21
411	20240423	125800	3824641500	91500	91500	91500	91500	1089
412	20240423	125700	3724998000	91500	91600	91600	91500	173
413	20240423	125600	3709168400	91600	91500	91600	91500	46
414	20240423	125500	3704959300	91600	91500	91600	91500	72
415	20240423	125400	3698365000	91600	91600	91600	91500	26
416	20240423	125300	3695984900	91600	91600	91600	91600	4
417	20240423	125200	3695618500	91600	91600	91600	91500	104
418	20240423	125100	3686102100	91600	91600	91600	91500	76
419	20240423	125000	3679147400	91600	91500	91600	91500	4
420	20240423	124900	3678781300	91500	91600	91600	91500	2
421	20240423	124800	3678598200	91600	91500	91600	91500	61
422	20240423	124700	3673011400	91500	91500	91500	91500	126
423	20240423	124600	3661482400	91500	91500	91500	91500	5
424	20240423	124500	3661024900	91600	91600	91600	91500	206
425	20240423	124400	3642175700	91600	91600	91600	91600	0
426	20240423	124300	3642175700	91600	91600	91600	91600	3
427	20240423	124200	3641900900	91600	91500	91600	91500	71
428	20240423	124100	3635404300	91500	91500	91600	91500	130
429	20240423	124000	3623509100	91500	91500	91500	91500	45
430	20240423	123900	3619391600	91500	91500	91500	91500	45
431	20240423	123800	3615274100	91600	91600	91600	91600	8
432	20240423	123700	3614541300	91600	91600	91600	91600	11
433	20240423	123600	3613533700	91500	91500	91600	91500	24
434	20240423	123500	3611337500	91600	91600	91600	91500	103
435	20240423	123400	3601910200	91600	91600	91600	91600	0
436	20240423	123300	3601910200	91600	91500	91600	91500	18
437	20240423	123200	3600262500	91600	91600	91600	91500	30
438	20240423	123100	3597517200	91600	91600	91600	91600	1
439	20240423	123000	3597425600	91600	91600	91600	91600	9
440	20240423	122900	3596601200	91500	91600	91600	91500	47
441	20240423	122800	3592296600	91600	91600	91600	91600	4
442	20240423	122700	3591930200	91500	91600	91600	91500	17
443	20240423	122600	3590373500	91600	91600	91600	91600	0
444	20240423	122500	3590373500	91600	91600	91600	91500	147
445	20240423	122400	3576910600	91500	91500	91500	91500	51
446	20240423	122300	3572244100	91500	91500	91500	91500	0
447	20240423	122200	3572244100	91500	91500	91500	91500	15
448	20240423	122100	3570871600	91500	91500	91500	91500	0
449	20240423	122000	3570871600	91500	91500	91500	91500	0
450	20240423	121900	3570871600	91500	91500	91500	91500	1
451	20240423	121800	3570780100	91600	91600	91600	91600	11
452	20240423	121700	3569772500	91500	91500	91500	91500	0
453	20240423	121600	3569772500	91500	91500	91500	91400	122
454	20240423	121500	3558610500	91400	91500	91500	91400	5
455	20240423	121400	3558153400	91400	91400	91400	91400	128
456	20240423	121300	3546454200	91500	91500	91500	91500	2
457	20240423	121200	3546271200	91500	91500	91500	91500	15
458	20240423	121100	3544898700	91500	91500	91500	91500	10
459	20240423	121000	3543983700	91500	91400	91500	91400	262
460	20240423	120900	3520025700	91400	91400	91400	91400	4
461	20240423	120800	3519660100	91400	91400	91400	91400	2
462	20240423	120700	3519477300	91500	91400	91500	91400	109
463	20240423	120600	3509504100	91400	91400	91400	91400	13
464	20240423	120500	3508315900	91500	91500	91500	91500	0
465	20240423	120400	3508315900	91500	91500	91500	91500	0
466	20240423	120300	3508315900	91500	91500	91500	91400	18
467	20240423	120200	3506670200	91400	91500	91500	91400	18
468	20240423	120100	3505023900	91500	91400	91500	91400	147
469	20240423	120000	3491573600	91500	91500	91500	91400	9
470	20240423	115900	3490750300	91400	91400	91400	91400	12
471	20240423	115800	3489653500	91400	91400	91400	91400	10
472	20240423	115700	3488739500	91400	91500	91500	91400	71
473	20240423	115600	3482248600	91500	91500	91500	91400	52
474	20240423	115500	3477495600	91500	91500	91500	91500	265
475	20240423	115400	3453248100	91600	91600	91600	91500	61
476	20240423	115300	3447665900	91600	91600	91600	91600	20
477	20240423	115200	3445833900	91500	91500	91500	91500	23
478	20240423	115100	3443729400	91500	91500	91500	91500	11
479	20240423	115000	3442722900	91500	91500	91500	91500	37
480	20240423	114900	3439337400	91500	91600	91600	91500	21
481	20240423	114800	3437414500	91500	91600	91600	91500	6
482	20240423	114700	3436865200	91600	91600	91600	91600	8
483	20240423	114600	3436132400	91600	91600	91700	91500	17
484	20240423	114500	3434575300	91600	91600	91600	91600	9
485	20240423	114400	3433750900	91500	91700	91700	91500	108
486	20240423	114300	3423860900	91600	91600	91600	91600	84
487	20240423	114200	3416166500	91600	91600	91600	91600	80
488	20240423	114100	3408838500	91600	91600	91600	91600	162
489	20240423	114000	3393999300	91500	91700	91700	91500	104
490	20240423	113900	3384472900	91600	91600	91600	91600	153
491	20240423	113800	3370458100	91600	91700	91700	91600	72
492	20240423	113700	3363862600	91700	91600	91700	91600	180
493	20240423	113600	3347373600	91600	91600	91600	91600	10
494	20240423	113500	3346457600	91500	91500	91500	91500	54
495	20240423	113400	3341516600	91500	91500	91500	91500	29
496	20240423	113300	3338863100	91500	91500	91500	91400	251
497	20240423	113200	3315898100	91500	91600	91600	91500	195
498	20240423	113100	3298054600	91500	91600	91600	91500	346
499	20240423	113000	3266364400	91700	91600	91700	91600	28
500	20240423	112900	3263799300	91600	91600	91600	91600	0
501	20240423	112800	3263799300	91600	91700	91700	91600	11
502	20240423	112700	3262791000	91600	91600	91600	91600	49
503	20240423	112600	3258302600	91600	91700	91700	91600	14
504	20240423	112500	3257020100	91700	91700	91700	91600	25
505	20240423	112400	3254729000	91700	91700	91700	91700	11
506	20240423	112300	3253720300	91700	91700	91700	91700	153
507	20240423	112200	3239690200	91700	91700	91700	91700	3
508	20240423	112100	3239415100	91700	91700	91700	91700	1
509	20240423	112000	3239323400	91600	91600	91600	91600	20
510	20240423	111900	3237491400	91500	91600	91600	91500	22
511	20240423	111800	3235476300	91600	91600	91600	91500	77
512	20240423	111700	3228430500	91600	91500	91600	91500	480
513	20240423	111600	3184503000	91500	91500	91500	91500	177
514	20240423	111500	3168307500	91500	91600	91600	91500	88
515	20240423	111400	3160253400	91600	91500	91600	91500	4
516	20240423	111300	3159887200	91500	91500	91500	91500	5
517	20240423	111200	3159429700	91600	91600	91600	91500	8
518	20240423	111100	3158697400	91600	91600	91700	91600	101
519	20240423	111000	3149444900	91600	91600	91600	91600	48
520	20240423	110900	3145048100	91600	91600	91600	91600	108
521	20240423	110800	3135155300	91700	91600	91700	91600	13
522	20240423	110700	3133963400	91600	91700	91700	91600	57
523	20240423	110600	3128741200	91700	91700	91700	91700	2
524	20240423	110500	3128557800	91700	91600	91700	91600	238
525	20240423	110400	3106733500	91600	91700	91700	91600	19
526	20240423	110300	3104991900	91700	91600	91700	91600	58
527	20240423	110200	3099678000	91700	91500	91700	91500	94
528	20240423	110100	3091061400	91500	91400	91500	91400	52
529	20240423	110000	3086308500	91400	91300	91400	91300	255
530	20240423	105900	3063025200	91300	91200	91300	91200	65
531	20240423	105800	3057092100	91200	91200	91200	91100	316
532	20240423	105700	3028274400	91200	91300	91300	91200	943
533	20240423	105600	2942270700	91300	91300	91400	91300	880
534	20240423	105500	2861926400	91300	91600	91600	91300	756
535	20240423	105400	2792749900	91600	91600	91600	91600	197
536	20240423	105300	2774704700	91600	91600	91600	91600	26
537	20240423	105200	2772323100	91600	91600	91600	91600	233
538	20240423	105100	2750980300	91600	91700	91700	91600	223
539	20240423	105000	2730538800	91800	91700	91800	91700	10
540	20240423	104900	2729621000	91800	91800	91800	91800	8
541	20240423	104800	2728886600	91700	91600	91800	91600	31
542	20240423	104700	2726045200	91600	91600	91600	91600	28
543	20240423	104600	2723480400	91600	91600	91600	91600	4
544	20240423	104500	2723114000	91500	91400	91500	91400	3
545	20240423	104400	2722839600	91800	91300	91800	91300	15
546	20240423	104300	2721465600	91200	91700	91700	91200	1123
547	20240423	104200	2618660900	91800	91700	91800	91700	147
548	20240423	104100	2605179700	91700	91800	91800	91700	290
549	20240423	104000	2578557900	91700	91700	91700	91700	49
550	20240423	103900	2574064600	91800	91800	91800	91800	12
551	20240423	103800	2572963000	91800	91800	91800	91800	20
552	20240423	103700	2571127000	91800	91900	92100	91800	852
553	20240423	103600	2492697500	92100	92100	92100	92100	0
554	20240423	103500	2492697500	92100	92000	92100	91900	1006
555	20240423	103400	2400079700	91900	91900	91900	91900	2
556	20240423	103300	2399895900	91900	91900	91900	91900	11
557	20240423	103200	2398885000	92000	91900	92000	91900	37
558	20240423	103100	2395481400	91800	91800	91800	91800	0
559	20240423	103000	2395481400	91800	91900	91900	91800	5
560	20240423	102900	2395022200	91900	91800	91900	91800	266
561	20240423	102800	2370582000	91800	91800	91800	91800	0
562	20240423	102700	2370582000	91800	91800	91800	91800	21
563	20240423	102600	2368654200	91800	91800	91800	91800	124
564	20240423	102500	2357271000	91800	91800	91800	91800	1
565	20240423	102400	2357179200	91800	91800	91800	91800	88
566	20240423	102300	2349100800	91800	91800	91800	91700	46
567	20240423	102200	2344880600	91800	91800	91800	91800	43
568	20240423	102100	2340933200	91800	91700	91800	91700	26
569	20240423	102000	2338547600	91700	91700	91700	91700	17
570	20240423	101900	2336988700	91700	91800	91800	91700	27
571	20240423	101800	2334511300	91800	91800	91800	91800	1
572	20240423	101700	2334419500	91700	91800	91800	91700	226
573	20240423	101600	2313677000	91800	91900	91900	91700	397
574	20240423	101500	2277239200	91900	91900	91900	91900	157
575	20240423	101400	2262810900	91900	91900	91900	91900	0
576	20240423	101300	2262810900	91900	91800	91900	91800	88
577	20240423	101200	2254727600	91800	91900	91900	91800	53
578	20240423	101100	2249858400	91900	91800	91900	91800	52
579	20240423	101000	2245084600	91800	91900	91900	91800	15
580	20240423	100900	2243706500	91900	91800	91900	91800	66
581	20240423	100800	2237642500	91800	91700	91800	91700	154
582	20240423	100700	2223509600	91700	91700	91700	91600	134
583	20240423	100600	2211225000	91600	91700	91700	91600	201
584	20240423	100500	2192793400	91700	91900	91900	91700	173
585	20240423	100400	2176913800	91900	91900	91900	91800	304
586	20240423	100300	2149003000	91900	91900	91900	91900	24
587	20240423	100200	2146797400	91900	91900	91900	91900	136
588	20240423	100100	2134299000	91900	91900	91900	91800	48
589	20240423	100000	2129888000	91800	91900	91900	91800	77
590	20240423	095900	2122819000	91800	91900	91900	91800	27
591	20240423	095800	2120340000	91900	92000	92000	91900	66
592	20240423	095700	2114271500	92000	92000	92000	92000	122
593	20240423	095600	2103047500	92000	92000	92100	92000	72
594	20240423	095500	2096423400	92000	92000	92000	92000	11
595	20240423	095400	2095411400	92000	91900	92000	91900	211
596	20240423	095300	2076001900	91900	91800	91900	91800	312
597	20240423	095200	2047338100	91700	91700	91800	91700	12
598	20240423	095100	2046237400	91700	91800	91800	91700	92
599	20240423	095000	2037797900	91800	91800	91800	91800	126
600	20240423	094900	2026231100	91800	91900	91900	91800	114
601	20240423	094800	2015760700	91900	91800	91900	91800	106
602	20240423	094700	2006020600	91800	91700	91900	91700	62
603	20240423	094600	2000330800	91500	91500	91600	91500	131
604	20240423	094500	1988343000	91400	91300	91400	91300	241
605	20240423	094400	1966317200	91400	91300	91400	91100	809
606	20240423	094300	1892537000	91300	91400	91400	91300	133
607	20240423	094200	1880386500	91400	91400	91400	91400	47
608	20240423	094100	1876090700	91300	91400	91500	91300	713
609	20240423	094000	1810968700	91500	91500	91500	91400	362
610	20240423	093900	1777879900	91500	91500	91600	91400	184
611	20240423	093800	1761042600	91500	91500	91600	91500	79
612	20240423	093700	1753812100	91600	91500	91600	91500	135
613	20240423	093600	1741458900	91500	91500	91500	91500	20
614	20240423	093500	1739628900	91600	91500	91600	91500	236
615	20240423	093400	1718034400	91500	91600	91600	91500	433
616	20240423	093300	1678387300	91600	91800	91800	91600	170
617	20240423	093200	1662791800	91600	91600	91800	91600	193
618	20240423	093100	1645109700	91700	91900	91900	91700	806
619	20240423	093000	1571100400	92000	92100	92200	92000	256
620	20240423	092900	1547533600	92200	92200	92300	92100	1700
621	20240423	092800	1390632300	92200	92100	92300	92100	1211
622	20240423	092700	1278894700	92100	92000	92100	92000	96
623	20240423	092600	1270059300	92000	92100	92100	92000	27
624	20240423	092500	1267574600	92100	92200	92300	92100	153
625	20240423	092400	1253474500	92200	92100	92200	92000	268
626	20240423	092300	1228783600	92100	92100	92200	92000	282
627	20240423	092200	1202809400	92200	92300	92300	92100	178
628	20240423	092100	1186397200	92300	92300	92300	92300	557
629	20240423	092000	1134986100	92300	92200	92300	92200	477
630	20240423	091900	1090984500	92200	92100	92200	92100	155
631	20240423	091800	1076699400	92100	92100	92100	92000	555
632	20240423	091700	1025598000	92100	92200	92200	92100	148
633	20240423	091600	1011958400	92200	92100	92200	92000	223
634	20240423	091500	991411700	91800	92200	92200	91700	371
635	20240423	091400	957330300	92100	91800	92100	91700	1237
636	20240423	091300	843508400	91600	91700	91700	91600	68
637	20240423	091200	837274400	91700	91700	91700	91700	92
638	20240423	091100	828838000	91700	91900	91900	91700	307
639	20240423	091000	800651100	91900	91900	92000	91900	241
640	20240423	090900	778500800	92000	92100	92100	92000	236
641	20240423	090800	756788600	92000	92000	92000	91800	282
642	20240423	090700	730847900	92000	91900	92100	91600	161
643	20240423	090600	716061900	92100	91900	92100	91800	803
644	20240423	090500	642227400	91800	91500	91900	91400	396
645	20240423	090400	605963500	91600	91900	91900	91500	91
646	20240423	090300	597620800	91900	91400	92000	91400	198
647	20240423	090200	579447900	91400	91700	91700	91300	2773
648	20240423	090100	325507100	91800	92000	92300	91800	1829
649	20240423	090000	157044100	92000	91800	92300	91800	1709