KissMeData/009450/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184900	12550836500	57600	57600	57600	57600	1884
3	20240402	184800	12550836500	57600	57600	57600	57600	0
4	20240402	184700	12550836500	57600	57600	57600	57600	0
5	20240402	184600	12550836500	57600	57600	57600	57600	0
6	20240402	184500	12550836500	57600	57600	57600	57600	0
7	20240402	184400	12550836500	57600	57600	57600	57600	0
8	20240402	184300	12550836500	57600	57600	57600	57600	0
9	20240402	184200	12550836500	57600	57600	57600	57600	0
10	20240402	184100	12550836500	57600	57600	57600	57600	0
11	20240402	184000	12550836500	57600	57600	57600	57600	0
12	20240402	183900	12550836500	57600	57600	57600	57600	0
13	20240402	183800	12550836500	57600	57600	57600	57600	0
14	20240402	183700	12550836500	57600	57600	57600	57600	0
15	20240402	183600	12550836500	57600	57600	57600	57600	0
16	20240402	183500	12550836500	57600	57600	57600	57600	0
17	20240402	183400	12550836500	57600	57600	57600	57600	0
18	20240402	183300	12550836500	57600	57600	57600	57600	0
19	20240402	183200	12550836500	57600	57600	57600	57600	0
20	20240402	183100	12550836500	57600	57600	57600	57600	0
21	20240402	183000	12550836500	57600	57600	57600	57600	0
22	20240402	182900	12550836500	57600	57600	57600	57600	0
23	20240402	182800	12550836500	57600	57600	57600	57600	0
24	20240402	182700	12550836500	57600	57600	57600	57600	0
25	20240402	182600	12550836500	57600	57600	57600	57600	0
26	20240402	182500	12550836500	57600	57600	57600	57600	0
27	20240402	182400	12550836500	57600	57600	57600	57600	0
28	20240402	182300	12550836500	57600	57600	57600	57600	0
29	20240402	182200	12550836500	57600	57600	57600	57600	0
30	20240402	182100	12550836500	57600	57600	57600	57600	0
31	20240402	182000	12550836500	57600	57600	57600	57600	0
32	20240402	181900	12550836500	57600	57600	57600	57600	1884
33	20240402	181800	12550836500	57600	57600	57600	57600	0
34	20240402	181700	12550836500	57600	57600	57600	57600	0
35	20240402	181600	12550836500	57600	57600	57600	57600	0
36	20240402	181500	12550836500	57600	57600	57600	57600	0
37	20240402	181400	12550836500	57600	57600	57600	57600	0
38	20240402	181300	12550836500	57600	57600	57600	57600	0
39	20240402	181200	12550836500	57600	57600	57600	57600	0
40	20240402	181100	12550836500	57600	57600	57600	57600	0
41	20240402	181000	12550836500	57600	57600	57600	57600	0
42	20240402	180900	12550836500	57600	57600	57600	57600	0
43	20240402	180800	12550836500	57600	57600	57600	57600	0
44	20240402	180700	12550836500	57600	57600	57600	57600	0
45	20240402	180600	12550836500	57600	57600	57600	57600	0
46	20240402	180500	12550836500	57600	57600	57600	57600	0
47	20240402	180400	12550836500	57600	57600	57600	57600	0
48	20240402	180300	12550836500	57600	57600	57600	57600	0
49	20240402	180200	12550836500	57600	57600	57600	57600	0
50	20240402	180100	12550836500	57600	57600	57600	57600	0
51	20240402	180000	12550836500	57600	57600	57600	57600	0
52	20240402	175900	12550836500	57600	57600	57600	57600	0
53	20240402	175800	12550836500	57600	57600	57600	57600	0
54	20240402	175700	12550836500	57600	57600	57600	57600	0
55	20240402	175600	12550836500	57600	57600	57600	57600	0
56	20240402	175500	12550836500	57600	57600	57600	57600	0
57	20240402	175400	12550836500	57600	57600	57600	57600	0
58	20240402	175300	12550836500	57600	57600	57600	57600	0
59	20240402	175200	12550836500	57600	57600	57600	57600	0
60	20240402	175100	12550836500	57600	57600	57600	57600	0
61	20240402	175000	12550836500	57600	57600	57600	57600	0
62	20240402	174900	12550836500	57600	57600	57600	57600	1884
63	20240402	174800	12550836500	57600	57600	57600	57600	0
64	20240402	174700	12550836500	57600	57600	57600	57600	0
65	20240402	174600	12550836500	57600	57600	57600	57600	0
66	20240402	174500	12550836500	57600	57600	57600	57600	0
67	20240402	174400	12550836500	57600	57600	57600	57600	0
68	20240402	174300	12550836500	57600	57600	57600	57600	0
69	20240402	174200	12550836500	57600	57600	57600	57600	0
70	20240402	174100	12550836500	57600	57600	57600	57600	0
71	20240402	174000	12550836500	57600	57600	57600	57600	0
72	20240402	173900	12550836500	57600	57600	57600	57600	0
73	20240402	173800	12550836500	57600	57600	57600	57600	0
74	20240402	173700	12550836500	57600	57600	57600	57600	0
75	20240402	173600	12550836500	57600	57600	57600	57600	0
76	20240402	173500	12550836500	57600	57600	57600	57600	0
77	20240402	173400	12550836500	57600	57600	57600	57600	0
78	20240402	173300	12550836500	57600	57600	57600	57600	0
79	20240402	173200	12550836500	57600	57600	57600	57600	0
80	20240402	173100	12550836500	57600	57600	57600	57600	0
81	20240402	173000	12550836500	57600	57600	57600	57600	0
82	20240402	172900	12550836500	57600	57600	57600	57600	0
83	20240402	172800	12550836500	57600	57600	57600	57600	0
84	20240402	172700	12550836500	57600	57600	57600	57600	0
85	20240402	172600	12550836500	57600	57600	57600	57600	0
86	20240402	172500	12550836500	57600	57600	57600	57600	0
87	20240402	172400	12550836500	57600	57600	57600	57600	0
88	20240402	172300	12550836500	57600	57600	57600	57600	0
89	20240402	172200	12550836500	57600	57600	57600	57600	0
90	20240402	172100	12550836500	57600	57600	57600	57600	0
91	20240402	172000	12550836500	57600	57600	57600	57600	0
92	20240402	171900	12550836500	57600	57600	57600	57600	1884
93	20240402	171800	12550836500	57600	57600	57600	57600	0
94	20240402	171700	12550836500	57600	57600	57600	57600	0
95	20240402	171600	12550836500	57600	57600	57600	57600	0
96	20240402	171500	12550836500	57600	57600	57600	57600	0
97	20240402	171400	12550836500	57600	57600	57600	57600	0
98	20240402	171300	12550836500	57600	57600	57600	57600	0
99	20240402	171200	12550836500	57600	57600	57600	57600	0
100	20240402	171100	12550836500	57600	57600	57600	57600	0
101	20240402	171000	12550836500	57600	57600	57600	57600	0
102	20240402	170900	12550836500	57600	57600	57600	57600	0
103	20240402	170800	12550836500	57600	57600	57600	57600	0
104	20240402	170700	12550836500	57600	57600	57600	57600	0
105	20240402	170600	12550836500	57600	57600	57600	57600	0
106	20240402	170500	12550836500	57600	57600	57600	57600	0
107	20240402	170400	12550836500	57600	57600	57600	57600	0
108	20240402	170300	12550836500	57600	57600	57600	57600	0
109	20240402	170200	12550836500	57600	57600	57600	57600	0
110	20240402	170100	12550836500	57600	57600	57600	57600	0
111	20240402	170000	12550836500	57600	57600	57600	57600	0
112	20240402	165900	12550836500	57600	57600	57600	57600	0
113	20240402	165800	12550836500	57600	57600	57600	57600	0
114	20240402	165700	12550836500	57600	57600	57600	57600	0
115	20240402	165600	12550836500	57600	57600	57600	57600	0
116	20240402	165500	12550836500	57600	57600	57600	57600	0
117	20240402	165400	12550836500	57600	57600	57600	57600	0
118	20240402	165300	12550836500	57600	57600	57600	57600	0
119	20240402	165200	12550836500	57600	57600	57600	57600	0
120	20240402	165100	12550836500	57600	57600	57600	57600	0
121	20240402	165000	12550836500	57600	57600	57600	57600	0
122	20240402	164900	12550836500	57600	57600	57600	57600	1884
123	20240402	164800	12550836500	57600	57600	57600	57600	0
124	20240402	164700	12550836500	57600	57600	57600	57600	0
125	20240402	164600	12550836500	57600	57600	57600	57600	0
126	20240402	164500	12550836500	57600	57600	57600	57600	0
127	20240402	164400	12550836500	57600	57600	57600	57600	0
128	20240402	164300	12550836500	57600	57600	57600	57600	0
129	20240402	164200	12550836500	57600	57600	57600	57600	0
130	20240402	164100	12550836500	57600	57600	57600	57600	0
131	20240402	164000	12550836500	57600	57600	57600	57600	0
132	20240402	163900	12550836500	57600	57600	57600	57600	0
133	20240402	163800	12550836500	57600	57600	57600	57600	0
134	20240402	163700	12550836500	57600	57600	57600	57600	0
135	20240402	163600	12550836500	57600	57600	57600	57600	0
136	20240402	163500	12550836500	57600	57600	57600	57600	0
137	20240402	163400	12550836500	57600	57600	57600	57600	0
138	20240402	163300	12550836500	57600	57600	57600	57600	0
139	20240402	163200	12550836500	57600	57600	57600	57600	0
140	20240402	163100	12550836500	57600	57600	57600	57600	0
141	20240402	163000	12550836500	57600	57600	57600	57600	0
142	20240402	162900	12550836500	57600	57600	57600	57600	0
143	20240402	162800	12550836500	57600	57600	57600	57600	0
144	20240402	162700	12550836500	57600	57600	57600	57600	0
145	20240402	162600	12550836500	57600	57600	57600	57600	0
146	20240402	162500	12550836500	57600	57600	57600	57600	0
147	20240402	162400	12550836500	57600	57600	57600	57600	0
148	20240402	162300	12550836500	57600	57600	57600	57600	0
149	20240402	162200	12550836500	57600	57600	57600	57600	0
150	20240402	162100	12550836500	57600	57600	57600	57600	0
151	20240402	162000	12550836500	57600	57600	57600	57600	0
152	20240402	161900	12550836500	57600	57600	57600	57600	1884
153	20240402	161800	12550836500	57600	57600	57600	57600	0
154	20240402	161700	12550836500	57600	57600	57600	57600	0
155	20240402	161600	12550836500	57600	57600	57600	57600	0
156	20240402	161500	12550836500	57600	57600	57600	57600	0
157	20240402	161400	12550836500	57600	57600	57600	57600	0
158	20240402	161300	12550836500	57600	57600	57600	57600	0
159	20240402	161200	12550836500	57600	57600	57600	57600	0
160	20240402	161100	12550836500	57600	57600	57600	57600	0
161	20240402	161000	12550836500	57600	57600	57600	57600	0
162	20240402	160900	12550836500	57600	57600	57600	57600	0
163	20240402	160800	12550836500	57600	57600	57600	57600	0
164	20240402	160700	12550836500	57600	57600	57600	57600	0
165	20240402	160600	12550836500	57600	57600	57600	57600	0
166	20240402	160500	12550836500	57600	57600	57600	57600	0
167	20240402	160400	12550836500	57600	57600	57600	57600	0
168	20240402	160300	12550836500	57600	57600	57600	57600	0
169	20240402	160200	12550836500	57600	57600	57600	57600	0
170	20240402	160100	12550836500	57600	57600	57600	57600	0
171	20240402	160000	12550836500	57600	57600	57600	57600	0
172	20240402	155900	12550836500	57600	57600	57600	57600	0
173	20240402	155800	12550836500	57600	57600	57600	57600	0
174	20240402	155700	12550836500	57600	57600	57600	57600	0
175	20240402	155600	12550836500	57600	57600	57600	57600	0
176	20240402	155500	12550836500	57600	57600	57600	57600	0
177	20240402	155400	12550836500	57600	57600	57600	57600	0
178	20240402	155300	12550836500	57600	57600	57600	57600	0
179	20240402	155200	12550836500	57600	57600	57600	57600	0
180	20240402	155100	12550836500	57600	57600	57600	57600	0
181	20240402	155000	12550836500	57600	57600	57600	57600	0
182	20240402	154900	12550836500	57600	57600	57600	57600	1884
183	20240402	154800	12550836500	57600	57600	57600	57600	0
184	20240402	154700	12550836500	57600	57600	57600	57600	0
185	20240402	154600	12550836500	57600	57600	57600	57600	0
186	20240402	154500	12550836500	57600	57600	57600	57600	0
187	20240402	154400	12550836500	57600	57600	57600	57600	0
188	20240402	154300	12550836500	57600	57600	57600	57600	0
189	20240402	154200	12550836500	57600	57600	57600	57600	0
190	20240402	154100	12550836500	57600	57600	57600	57600	0
191	20240402	154000	12550836500	57600	57600	57600	57600	0
192	20240402	153900	12550836500	57600	57600	57600	57600	0
193	20240402	153800	12550836500	57600	57600	57600	57600	0
194	20240402	153700	12550836500	57600	57600	57600	57600	0
195	20240402	153600	12550836500	57600	57600	57600	57600	0
196	20240402	153500	12550836500	57600	57600	57600	57600	0
197	20240402	153400	12550836500	57600	57600	57600	57600	0
198	20240402	153300	12550836500	57600	57600	57600	57600	0
199	20240402	153200	12550836500	57600	57600	57600	57600	0
200	20240402	153100	12550836500	57600	57600	57600	57600	0
201	20240402	153000	12550836500	57600	57600	57600	57600	1884
202	20240402	152900	12442318100	57000	57000	57000	57000	0
203	20240402	152800	12442318100	57000	57000	57000	57000	0
204	20240402	152700	12442318100	57000	57000	57000	57000	0
205	20240402	152600	12442318100	57000	57000	57000	57000	0
206	20240402	152500	12442318100	57000	57000	57000	57000	0
207	20240402	152400	12442318100	57000	57000	57000	57000	0
208	20240402	152300	12442318100	57000	57000	57000	57000	0
209	20240402	152200	12442318100	57000	57000	57000	57000	0
210	20240402	152100	12442318100	57000	57000	57000	57000	0
211	20240402	152000	12442318100	57000	57000	57000	57000	0
212	20240402	151900	12442318100	57000	57200	57200	56900	91
213	20240402	151800	12437128600	57400	57100	57400	57000	2674
214	20240402	151700	12284601800	57100	57100	57400	57100	145
215	20240402	151600	12276312700	57100	57300	57400	57100	297
216	20240402	151500	12259318300	57400	57200	57400	57100	274
217	20240402	151400	12243642900	57100	57400	57400	57000	253
218	20240402	151300	12229162100	57000	57100	57400	57000	532
219	20240402	151200	12198701900	57100	57300	57300	57000	882
220	20240402	151100	12148270000	57100	57300	57300	57100	201
221	20240402	151000	12136769900	57300	57300	57500	57300	250
222	20240402	150900	12122425700	57300	57400	57500	57300	317
223	20240402	150800	12104229400	57400	57300	57500	57300	215
224	20240402	150700	12091888800	57300	57500	57500	57300	376
225	20240402	150600	12070323900	57400	57500	57600	57400	200
226	20240402	150500	12058832900	57500	57500	57500	57400	276
227	20240402	150400	12042968900	57500	57500	57500	57300	164
228	20240402	150300	12033549500	57500	57400	57500	57400	172
229	20240402	150200	12023666300	57400	57400	57600	57400	569
230	20240402	150100	11990986600	57400	57500	57500	57300	236
231	20240402	150000	11977433700	57500	57500	57600	57500	181
232	20240402	145900	11967021900	57500	57500	57600	57400	350
233	20240402	145800	11946914700	57400	57300	57500	57300	227
234	20240402	145700	11933876600	57300	57500	57500	57300	310
235	20240402	145600	11916083700	57400	57200	57500	57200	197
236	20240402	145500	11904769400	57200	57500	57500	57200	216
237	20240402	145400	11892362700	57500	57400	57600	57200	455
238	20240402	145300	11866256200	57300	57300	57600	57300	210
239	20240402	145200	11854213100	57300	57500	57700	57300	246
240	20240402	145100	11840071200	57500	57500	57600	57400	228
241	20240402	145000	11826953300	57500	57400	57700	57400	298
242	20240402	144900	11809809600	57400	57400	57600	57300	611
243	20240402	144800	11774745900	57400	57600	57700	57400	301
244	20240402	144700	11757402800	57600	57700	57900	57500	276
245	20240402	144600	11741476500	57600	57700	57800	57600	290
246	20240402	144500	11724736100	57900	57800	57900	57600	288
247	20240402	144400	11708103600	57600	57800	57800	57600	316
248	20240402	144300	11689870500	57600	57600	57800	57600	334
249	20240402	144200	11670608400	57700	57800	57800	57000	1686
250	20240402	144100	11573953100	57800	57900	58000	57800	274
251	20240402	144000	11558086300	57800	57900	58000	57800	168
252	20240402	143900	11548351100	58000	57800	58000	57800	141
253	20240402	143800	11540176500	58000	58100	58100	57800	328
254	20240402	143700	11521175400	58000	58100	58100	57800	150
255	20240402	143600	11512478900	57800	57900	58100	57800	162
256	20240402	143500	11503094800	57900	58000	58100	57900	263
257	20240402	143400	11487850600	57900	57900	57900	57800	112
258	20240402	143300	11481366500	58000	58000	58200	58000	243
259	20240402	143200	11467250200	58000	58000	58000	57900	119
260	20240402	143100	11460350200	58200	57900	58200	57900	320
261	20240402	143000	11441751200	57900	58100	58100	57900	280
262	20240402	142900	11425504600	58000	58100	58100	58000	260
263	20240402	142800	11410400300	58100	57900	58100	57900	312
264	20240402	142700	11392308500	58100	58000	58100	57800	223
265	20240402	142600	11379369000	58000	58100	58100	58000	217
266	20240402	142500	11366769600	58000	58100	58100	58000	170
267	20240402	142400	11356903000	58000	58000	58100	58000	228
268	20240402	142300	11343678900	57900	58100	58100	57900	285
269	20240402	142200	11327147200	58100	58000	58100	57800	1709
270	20240402	142100	11228263600	58000	58100	58100	57900	863
271	20240402	142000	11178156300	58100	58100	58100	57900	749
272	20240402	141900	11134649200	58100	58100	58300	58000	824
273	20240402	141800	11086663000	58200	58100	58200	58000	483
274	20240402	141700	11058597900	58200	58200	58200	58100	126
275	20240402	141600	11051264900	58200	58200	58200	58100	188
276	20240402	141500	11040331600	58200	58100	58200	58100	286
277	20240402	141400	11023696700	58100	58000	58300	58000	1175
278	20240402	141300	10955510500	58000	58300	58300	58000	203
279	20240402	141200	10943708900	58300	58200	58300	58200	227
280	20240402	141100	10930487000	58200	58200	58300	57900	2042
281	20240402	141000	10811552100	58200	58100	58200	58000	853
282	20240402	140900	10761932600	58100	58100	58100	57900	285
283	20240402	140800	10745394700	58100	57800	58100	57800	215
284	20240402	140700	10732920400	57800	58000	58000	57800	154
285	20240402	140600	10724004800	58000	57900	58000	57900	239
286	20240402	140500	10710148000	57900	58000	58000	57800	126
287	20240402	140400	10702845000	58000	58000	58000	57700	499
288	20240402	140300	10673909800	57700	57900	58000	57700	343
289	20240402	140200	10654044300	57900	58200	58200	57800	270
290	20240402	140100	10638357000	58200	58000	58200	57800	676
291	20240402	140000	10599087600	58100	58000	58100	57900	653
292	20240402	135900	10561175000	58000	58000	58100	57900	219
293	20240402	135800	10548475300	58000	58100	58100	58000	240
294	20240402	135700	10534541300	58100	58100	58100	58000	237
295	20240402	135600	10520778300	58000	58000	58200	58000	368
296	20240402	135500	10499408400	58000	58000	58000	57800	76
297	20240402	135400	10495003800	58000	58000	58200	58000	277
298	20240402	135300	10478909300	58000	58000	58100	58000	118
299	20240402	135200	10472055700	58100	58200	58200	57900	468
300	20240402	135100	10444855600	58200	58000	58200	58000	1561
301	20240402	135000	10354266400	58000	57900	58000	57800	749
302	20240402	134900	10310850500	57900	57700	57900	57700	291
303	20240402	134800	10294054300	57700	57700	57900	57600	449
304	20240402	134700	10268134400	57700	57900	57900	57600	170
305	20240402	134600	10258303300	57900	57800	57900	57800	294
306	20240402	134500	10241292600	57900	57800	57900	57800	113
307	20240402	134400	10234754000	57700	57800	57900	57700	153
308	20240402	134300	10225907400	57700	57800	57900	57700	348
309	20240402	134200	10205803700	57800	58000	58000	57700	331
310	20240402	134100	10186656200	58000	58000	58000	57900	560
311	20240402	134000	10154176600	58000	57900	58000	57900	914
312	20240402	133900	10101188700	58000	57900	58000	57900	59
313	20240402	133800	10097771800	57900	57900	57900	57800	396
314	20240402	133700	10074853500	57900	57900	57900	57800	239
315	20240402	133600	10061016300	57900	57800	57900	57800	226
316	20240402	133500	10047943500	57800	57800	57900	57600	223
317	20240402	133400	10035053800	57800	57700	57800	57600	294
318	20240402	133300	10018099200	57700	57900	57900	57700	441
319	20240402	133200	9992594700	57900	57800	57900	57700	1312
320	20240402	133100	9916655900	57700	57600	57700	57400	1521
321	20240402	133000	9829042500	57600	57500	57600	57400	488
322	20240402	132900	9800955200	57300	57400	57500	57300	178
323	20240402	132800	9790732400	57400	57400	57400	57300	92
324	20240402	132700	9785451900	57400	57400	57400	57200	546
325	20240402	132600	9754167900	57400	57600	57600	57400	330
326	20240402	132500	9735170800	57600	57600	57700	57600	146
327	20240402	132400	9726761000	57600	57700	57800	57600	215
328	20240402	132300	9714353800	57800	57900	57900	57800	99
329	20240402	132200	9708627300	57900	57900	58000	57900	183
330	20240402	132100	9698028500	58000	57900	58000	57800	523
331	20240402	132000	9667744400	57900	57600	57900	57600	1159
332	20240402	131900	9600879400	57600	57600	57600	57400	262
333	20240402	131800	9585818700	57600	57800	57900	57500	865
334	20240402	131700	9535914900	57900	58000	58000	57800	273
335	20240402	131600	9520106400	57800	58000	58000	57800	196
336	20240402	131500	9508757600	57900	58100	58100	57900	397
337	20240402	131400	9485757400	58100	57900	58200	57900	476
338	20240402	131300	9458101900	58100	58100	58300	57900	321
339	20240402	131200	9439466000	58200	58400	58400	58100	1445
340	20240402	131100	9355190200	58300	58300	58400	58200	700
341	20240402	131000	9314377200	58300	58100	58300	58100	1216
342	20240402	130900	9243538200	58100	58200	58200	58100	182
343	20240402	130800	9232951700	58200	58100	58200	58100	576
344	20240402	130700	9199468700	58000	57900	58100	57700	6147
345	20240402	130600	8843004500	57800	57700	57800	57700	271
346	20240402	130500	8827352500	57800	57900	57900	57800	144
347	20240402	130400	8819025400	57800	57700	57900	57700	43
348	20240402	130300	8816539900	57800	57800	57900	57700	369
349	20240402	130200	8795218800	57900	58000	58000	57800	329
350	20240402	130100	8776141500	58000	58000	58000	57800	586
351	20240402	130000	8742155300	57900	57700	57900	57700	1243
352	20240402	125900	8670252100	57700	57700	57800	57700	193
353	20240402	125800	8659107500	57700	57700	57800	57700	51
354	20240402	125700	8656163300	57700	57700	57900	57700	317
355	20240402	125600	8637849200	57900	57900	57900	57700	972
356	20240402	125500	8581603600	57900	58000	58000	57700	2276
357	20240402	125400	8449869000	57900	57900	57900	57900	0
358	20240402	125300	8449869000	57900	57900	57900	57900	0
359	20240402	125200	8449869000	57900	57800	57900	57700	2137
360	20240402	125100	8326148200	57800	57800	57800	57700	997
361	20240402	125000	8268589100	57800	57400	57800	57400	3610
362	20240402	124900	8060829900	57500	57400	57500	57400	41
363	20240402	124800	8058472500	57400	57500	57500	57400	188
364	20240402	124700	8047676300	57400	57400	57500	57400	105
365	20240402	124600	8041644200	57400	57500	57500	57400	1364
366	20240402	124500	7963242400	57500	57500	57500	57400	1589
367	20240402	124400	7871892200	57400	57400	57500	57400	321
368	20240402	124300	7853465500	57400	57400	57400	57400	171
369	20240402	124200	7843650100	57500	57500	57500	57500	119
370	20240402	124100	7836807600	57500	57400	57500	57400	2146
371	20240402	124000	7713586900	57400	57300	57400	57200	1360
372	20240402	123900	7635628700	57200	57200	57200	57200	146
373	20240402	123800	7627277500	57300	57300	57300	57300	33
374	20240402	123700	7625386600	57300	57300	57300	57200	75
375	20240402	123600	7621090200	57200	57200	57300	57200	32
376	20240402	123500	7619258000	57200	57300	57300	57200	121
377	20240402	123400	7612333400	57300	57200	57300	57200	58
378	20240402	123300	7609013900	57300	57300	57300	57100	386
379	20240402	123200	7586898100	57200	57200	57300	56800	2170
380	20240402	123100	7462803200	57100	57100	57100	56800	608
381	20240402	123000	7428087100	57100	57000	57100	56800	588
382	20240402	122900	7394575600	56700	56800	56900	56700	315
383	20240402	122800	7376668900	56800	56900	56900	56800	99
384	20240402	122700	7371038100	56800	57000	57000	56800	295
385	20240402	122600	7354252200	57000	56900	57000	56900	366
386	20240402	122500	7333391300	57000	56900	57000	56900	17
387	20240402	122400	7332422700	57000	57000	57000	57000	0
388	20240402	122300	7332422700	57000	57000	57100	56800	74
389	20240402	122200	7328204700	57000	57000	57000	56800	227
390	20240402	122100	7315267100	56800	57000	57000	56800	499
391	20240402	122000	7286842600	57000	56700	57000	56700	736
392	20240402	121900	7244928700	56600	56700	56800	56600	74
393	20240402	121800	7240732100	56700	56700	56900	56700	54
394	20240402	121700	7237662100	56800	56900	56900	56700	35
395	20240402	121600	7235672800	56900	56900	56900	56900	45
396	20240402	121500	7233112300	56700	56700	56700	56700	18
397	20240402	121400	7232091700	56800	56900	57000	56800	98
398	20240402	121300	7226513900	57000	57000	57000	56800	65
399	20240402	121200	7222812900	56800	56900	56900	56800	7
400	20240402	121100	7222414900	57000	57000	57000	56700	466
401	20240402	121000	7195855000	57000	56900	57000	56600	648
402	20240402	120900	7158940500	56900	56700	56900	56600	33
403	20240402	120800	7157067500	56700	56700	57000	56700	31
404	20240402	120700	7155305900	56700	56700	56900	56700	45
405	20240402	120600	7152748000	57000	56800	57000	56700	209
406	20240402	120500	7140867600	56800	57100	57100	56800	28
407	20240402	120400	7139274000	57100	56800	57100	56800	58
408	20240402	120300	7135964600	56900	57000	57000	56900	30
409	20240402	120200	7134256300	57100	57100	57200	57100	278
410	20240402	120100	7118358600	57100	57000	57200	56800	442
411	20240402	120000	7093155400	57000	56800	57000	56600	343
412	20240402	115900	7073615200	56900	56900	56900	56500	623
413	20240402	115800	7038320500	56900	56800	56900	56800	269
414	20240402	115700	7023030700	56700	56800	56900	56700	131
415	20240402	115600	7015598300	56800	56800	56800	56800	52
416	20240402	115500	7012644700	56900	56800	56900	56800	22
417	20240402	115400	7011393900	56900	56900	56900	56800	98
418	20240402	115300	7005819000	56900	57000	57000	56900	137
419	20240402	115200	6998014700	57200	57300	57300	57100	88
420	20240402	115100	6992986100	57300	57300	57300	57200	410
421	20240402	115000	6969497300	57300	56700	57300	56700	872
422	20240402	114900	6919755500	56700	56700	56800	56700	101
423	20240402	114800	6914027500	56700	56800	56900	56700	357
424	20240402	114700	6893756900	56800	56800	56900	56800	139
425	20240402	114600	6885861200	56800	56800	56900	56800	444
426	20240402	114500	6860633400	56800	57000	57000	56800	225
427	20240402	114400	6847833200	57000	57200	57200	56800	1261
428	20240402	114300	6776011700	57200	57300	57400	57200	116
429	20240402	114200	6769362400	57400	57300	57400	57100	253
430	20240402	114100	6754857900	57400	57400	57400	57300	442
431	20240402	114000	6729487500	57400	57300	57400	57000	949
432	20240402	113900	6675179400	57100	57300	57300	57100	393
433	20240402	113800	6652700200	57300	57400	57400	57300	310
434	20240402	113700	6634924800	57400	57300	57500	57300	170
435	20240402	113600	6625167600	57300	57300	57400	57200	133
436	20240402	113500	6617545300	57200	57300	57300	57100	163
437	20240402	113400	6608209000	57100	57400	57400	57100	196
438	20240402	113300	6596991400	57300	57400	57500	57300	102
439	20240402	113200	6591135900	57500	57300	57500	57300	760
440	20240402	113100	6547511400	57400	57200	57400	57200	1436
441	20240402	113000	6465216900	57200	57100	57300	57000	1173
442	20240402	112900	6398164900	57100	56900	57100	56900	915
443	20240402	112800	6345928100	56900	57100	57100	56900	166
444	20240402	112700	6336457000	57000	57000	57100	56800	2269
445	20240402	112600	6207121300	56900	56800	56900	56800	1364
446	20240402	112500	6129511700	56800	56800	56900	56800	173
447	20240402	112400	6119670600	56800	56900	56900	56800	197
448	20240402	112300	6108472000	56800	56900	56900	56800	654
449	20240402	112200	6071296800	56900	57000	57000	56800	41
450	20240402	112100	6068963900	57000	56500	57000	56500	6173
451	20240402	112000	5718112300	56500	56400	56500	56300	924
452	20240402	111900	5665960500	56400	56300	56400	56300	88
453	20240402	111800	5661000800	56300	56300	56300	56300	24
454	20240402	111700	5659649600	56200	56300	56300	56200	114
455	20240402	111600	5653231500	56200	56300	56400	56200	47
456	20240402	111500	5650584500	56400	56300	56400	56300	51
457	20240402	111400	5647709200	56400	56300	56400	56300	103
458	20240402	111300	5641900100	56400	56400	56400	56300	22
459	20240402	111200	5640660100	56400	56300	56400	56300	72
460	20240402	111100	5636599900	56400	56400	56400	56400	441
461	20240402	111000	5611727500	56400	56100	56400	56000	725
462	20240402	110900	5570897800	56200	56400	56400	56200	102
463	20240402	110800	5565160300	56400	56300	56400	56300	47
464	20240402	110700	5562510600	56300	56200	56300	56100	59
465	20240402	110600	5559194500	56100	56100	56300	56100	531
466	20240402	110500	5529397800	56100	56100	56300	56000	3478
467	20240402	110400	5334270600	56200	56300	56300	56100	2901
468	20240402	110300	5171494200	56400	56400	56400	56300	147
469	20240402	110200	5163213300	56400	56700	56700	56300	532
470	20240402	110100	5133192200	56700	56600	56700	56400	576
471	20240402	110000	5100591100	56600	56300	56600	56300	757
472	20240402	105900	5057890000	56300	56400	56400	56300	323
473	20240402	105800	5039675400	56400	56400	56500	56300	76
474	20240402	105700	5035384700	56400	56600	56600	56400	459
475	20240402	105600	5009469500	56600	56700	56700	56500	184
476	20240402	105500	4999063500	56500	56700	56700	56500	144
477	20240402	105400	4990918300	56500	56600	56700	56500	520
478	20240402	105300	4961530600	56600	56800	56800	56600	79
479	20240402	105200	4957055000	56900	56900	56900	56900	129
480	20240402	105100	4949714900	56900	56900	56900	56500	625
481	20240402	105000	4914157600	56800	56400	56900	56400	666
482	20240402	104900	4876332700	56400	56500	56600	56400	199
483	20240402	104800	4865100700	56400	56400	56600	56400	273
484	20240402	104700	4849667700	56400	56400	56700	56400	53
485	20240402	104600	4846674100	56400	56500	56700	56400	125
486	20240402	104500	4839616800	56700	56800	56800	56500	1388
487	20240402	104400	4761129700	56800	56900	56900	56600	495
488	20240402	104300	4733035100	56900	56900	57000	56900	363
489	20240402	104200	4712365200	56900	56800	57000	56800	1994
490	20240402	104100	4598749800	56900	56600	57000	56500	7544
491	20240402	104000	4170004900	56700	56400	56700	56400	1055
492	20240402	103900	4110333300	56400	56500	56500	56400	83
493	20240402	103800	4105647200	56500	56600	56600	56400	120
494	20240402	103700	4098873600	56600	56500	56600	56500	224
495	20240402	103600	4086199300	56400	56500	56600	56400	128
496	20240402	103500	4078957700	56500	56500	56600	56400	810
497	20240402	103400	4033195100	56600	56500	56600	56500	260
498	20240402	103300	4018482100	56500	56700	56700	56500	662
499	20240402	103200	3981008100	56600	56700	56700	56600	904
500	20240402	103100	3929768700	56700	56400	56800	56300	4874
501	20240402	103000	3654053000	56400	56400	56400	56300	333
502	20240402	102900	3635272200	56300	56300	56400	56300	228
503	20240402	102800	3622434600	56300	56200	56300	56200	915
504	20240402	102700	3570925100	56200	56300	56300	56200	142
505	20240402	102600	3562941000	56300	56300	56300	56200	126
506	20240402	102500	3555847700	56300	56300	56500	56300	126
507	20240402	102400	3548741800	56400	56400	56500	56400	273
508	20240402	102300	3533344400	56400	56400	56500	56400	1053
509	20240402	102200	3473950600	56300	56400	56500	56300	462
510	20240402	102100	3447907300	56500	56200	56500	56200	3840
511	20240402	102000	3231619900	56200	55900	56200	55900	1194
512	20240402	101900	3164591400	55900	56000	56000	55900	27
513	20240402	101800	3163079800	55900	55900	55900	55900	7
514	20240402	101700	3162688500	56100	56000	56100	56000	101
515	20240402	101600	3157028000	56000	56100	56100	56000	9
516	20240402	101500	3156523900	56100	56000	56100	55900	35
517	20240402	101400	3154562600	56000	55800	56100	55800	122
518	20240402	101300	3147720500	55800	56000	56000	55800	423
519	20240402	101200	3124104900	56000	56000	56000	56000	61
520	20240402	101100	3120688900	55900	56100	56200	55900	630
521	20240402	101000	3085333300	56100	55900	56100	55800	701
522	20240402	100900	3046055200	55700	56000	56000	55700	124
523	20240402	100800	3039127600	56000	55900	56000	55900	107
524	20240402	100700	3033141800	56000	56100	56100	56000	2201
525	20240402	100600	2909879400	56100	56200	56200	56100	1176
526	20240402	100500	2843853200	56200	56200	56300	56100	676
527	20240402	100400	2805847300	56100	56000	56100	56000	80
528	20240402	100300	2801360300	56200	56200	56200	55900	1369
529	20240402	100200	2724692000	56000	56300	56300	55900	93
530	20240402	100100	2719466400	56300	56000	56300	55800	4422
531	20240402	100000	2471222500	56000	55900	56000	55700	690
532	20240402	095900	2432652300	55700	55900	55900	55700	59
533	20240402	095800	2429359700	55800	55900	56000	55800	386
534	20240402	095700	2407804100	55900	55900	56000	55900	281
535	20240402	095600	2392089100	55900	56000	56000	55900	348
536	20240402	095500	2372629500	55900	55800	56000	55800	105
537	20240402	095400	2366759700	55800	56000	56000	55800	139
538	20240402	095300	2358983200	55900	55900	56000	55900	44
539	20240402	095200	2356521900	56000	56100	56100	56000	200
540	20240402	095100	2345311300	56100	55900	56100	55800	783
541	20240402	095000	2301465500	55900	55800	56000	55700	688
542	20240402	094900	2262972800	55800	55900	55900	55800	348
543	20240402	094800	2243542500	56000	56000	56000	55900	270
544	20240402	094700	2228444500	56000	56100	56200	55900	4756
545	20240402	094600	1962075600	56100	56100	56200	56100	80
546	20240402	094500	1957585700	56100	56300	56300	56000	1166
547	20240402	094400	1892056200	56300	55800	56300	55800	1503
548	20240402	094300	1807656200	55800	56000	56000	55800	646
549	20240402	094200	1771498700	56000	56100	56200	55700	530
550	20240402	094100	1741853500	55900	55900	56100	55600	3583
551	20240402	094000	1541457900	55900	55300	55900	55200	775
552	20240402	093900	1498334200	55200	55200	55300	55100	162
553	20240402	093800	1489391500	55200	55300	55300	55200	398
554	20240402	093700	1467396300	55400	55700	55700	55400	651
555	20240402	093600	1431290200	55600	55600	56000	55600	536
556	20240402	093500	1401460200	55900	55100	56000	55100	4365
557	20240402	093400	1157774300	55200	55600	55600	55200	908
558	20240402	093300	1107542800	55600	55600	55600	55500	608
559	20240402	093200	1073747600	55700	55700	56000	55500	4003
560	20240402	093100	850242400	55700	55300	55800	55300	1674
561	20240402	093000	757226500	55300	54900	55300	54800	738
562	20240402	092900	716568700	54900	54900	55100	54700	2176
563	20240402	092800	596979900	54900	54600	55000	54600	1161
564	20240402	092700	533313900	54600	54700	54700	54500	67
565	20240402	092600	529653900	54600	54600	54600	54600	157
566	20240402	092500	521081700	54600	54800	54800	54600	125
567	20240402	092400	514244800	54700	54800	54900	54700	469
568	20240402	092300	488539700	54800	54300	54800	54300	1574
569	20240402	092200	402606200	54400	54400	54400	54300	289
570	20240402	092100	386900500	54300	54300	54400	54300	967
571	20240402	092000	334330600	54300	54000	54300	54000	1596
572	20240402	091900	247970500	54000	54000	54100	53800	145
573	20240402	091800	240150700	54100	53800	54100	53800	887
574	20240402	091700	192292000	53900	54100	54100	53900	133
575	20240402	091600	185117400	53900	53900	54100	53900	392
576	20240402	091500	163961800	53900	53800	53900	53800	194
577	20240402	091400	153523100	53800	53800	53900	53700	316
578	20240402	091300	136521900	53900	53900	53900	53800	144
579	20240402	091200	128774200	53900	53700	54100	53600	821
580	20240402	091100	84536700	54000	53300	54000	53300	858
581	20240402	091000	38411300	53300	53000	53300	53000	51
582	20240402	090900	35696000	53000	53000	53000	53000	0
583	20240402	090800	35696000	53000	53000	53000	53000	0
584	20240402	090700	35696000	53000	52700	53000	52700	292
585	20240402	090600	20280000	52900	52600	53000	52600	23
586	20240402	090500	19066000	52600	52900	53000	52600	34
587	20240402	090400	17268800	52900	52900	52900	52900	5
588	20240402	090300	17004300	53000	52800	53000	52500	151
589	20240402	090200	9055100	53000	53000	53000	53000	142
590	20240402	090100	1529100	53000	53000	53000	53000	0
591	20240402	090000	1529100	53000	52700	53000	52700	28