KissMeData/032830/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190700	25036269100	91500	91500	91500	91500	8763
3	20240401	190600	25036269100	91500	91500	91500	91500	0
4	20240401	190500	25036269100	91500	91500	91500	91500	0
5	20240401	190400	25036269100	91500	91500	91500	91500	0
6	20240401	190300	25036269100	91500	91500	91500	91500	0
7	20240401	190200	25036269100	91500	91500	91500	91500	0
8	20240401	190100	25036269100	91500	91500	91500	91500	0
9	20240401	190000	25036269100	91500	91500	91500	91500	0
10	20240401	185900	25036269100	91500	91500	91500	91500	0
11	20240401	185800	25036269100	91500	91500	91500	91500	0
12	20240401	185700	25036269100	91500	91500	91500	91500	0
13	20240401	185600	25036269100	91500	91500	91500	91500	0
14	20240401	185500	25036269100	91500	91500	91500	91500	0
15	20240401	185400	25036269100	91500	91500	91500	91500	0
16	20240401	185300	25036269100	91500	91500	91500	91500	0
17	20240401	185200	25036269100	91500	91500	91500	91500	0
18	20240401	185100	25036269100	91500	91500	91500	91500	0
19	20240401	185000	25036269100	91500	91500	91500	91500	0
20	20240401	184900	25036269100	91500	91500	91500	91500	0
21	20240401	184800	25036269100	91500	91500	91500	91500	0
22	20240401	184700	25036269100	91500	91500	91500	91500	0
23	20240401	184600	25036269100	91500	91500	91500	91500	0
24	20240401	184500	25036269100	91500	91500	91500	91500	0
25	20240401	184400	25036269100	91500	91500	91500	91500	0
26	20240401	184300	25036269100	91500	91500	91500	91500	0
27	20240401	184200	25036269100	91500	91500	91500	91500	0
28	20240401	184100	25036269100	91500	91500	91500	91500	0
29	20240401	184000	25036269100	91500	91500	91500	91500	0
30	20240401	183900	25036269100	91500	91500	91500	91500	0
31	20240401	183800	25036269100	91500	91500	91500	91500	0
32	20240401	183700	25036269100	91500	91500	91500	91500	8763
33	20240401	183600	25036269100	91500	91500	91500	91500	0
34	20240401	183500	25036269100	91500	91500	91500	91500	0
35	20240401	183400	25036269100	91500	91500	91500	91500	0
36	20240401	183300	25036269100	91500	91500	91500	91500	0
37	20240401	183200	25036269100	91500	91500	91500	91500	0
38	20240401	183100	25036269100	91500	91500	91500	91500	0
39	20240401	183000	25036269100	91500	91500	91500	91500	0
40	20240401	182900	25036269100	91500	91500	91500	91500	0
41	20240401	182800	25036269100	91500	91500	91500	91500	0
42	20240401	182700	25036269100	91500	91500	91500	91500	0
43	20240401	182600	25036269100	91500	91500	91500	91500	0
44	20240401	182500	25036269100	91500	91500	91500	91500	0
45	20240401	182400	25036269100	91500	91500	91500	91500	0
46	20240401	182300	25036269100	91500	91500	91500	91500	0
47	20240401	182200	25036269100	91500	91500	91500	91500	0
48	20240401	182100	25036269100	91500	91500	91500	91500	0
49	20240401	182000	25036269100	91500	91500	91500	91500	0
50	20240401	181900	25036269100	91500	91500	91500	91500	0
51	20240401	181800	25036269100	91500	91500	91500	91500	0
52	20240401	181700	25036269100	91500	91500	91500	91500	0
53	20240401	181600	25036269100	91500	91500	91500	91500	0
54	20240401	181500	25036269100	91500	91500	91500	91500	0
55	20240401	181400	25036269100	91500	91500	91500	91500	0
56	20240401	181300	25036269100	91500	91500	91500	91500	0
57	20240401	181200	25036269100	91500	91500	91500	91500	0
58	20240401	181100	25036269100	91500	91500	91500	91500	0
59	20240401	181000	25036269100	91500	91500	91500	91500	0
60	20240401	180900	25036269100	91500	91500	91500	91500	0
61	20240401	180800	25036269100	91500	91500	91500	91500	0
62	20240401	180700	25036269100	91500	91500	91500	91500	8763
63	20240401	180600	25036269100	91500	91500	91500	91500	0
64	20240401	180500	25036269100	91500	91500	91500	91500	0
65	20240401	180400	25036269100	91500	91500	91500	91500	0
66	20240401	180300	25036269100	91500	91500	91500	91500	0
67	20240401	180200	25036269100	91500	91500	91500	91500	0
68	20240401	180100	25036269100	91500	91500	91500	91500	0
69	20240401	180000	25036269100	91500	91500	91500	91500	0
70	20240401	175900	25036269100	91500	91500	91500	91500	0
71	20240401	175800	25036269100	91500	91500	91500	91500	0
72	20240401	175700	25036269100	91500	91500	91500	91500	0
73	20240401	175600	25036269100	91500	91500	91500	91500	0
74	20240401	175500	25036269100	91500	91500	91500	91500	0
75	20240401	175400	25036269100	91500	91500	91500	91500	0
76	20240401	175300	25036269100	91500	91500	91500	91500	0
77	20240401	175200	25036269100	91500	91500	91500	91500	0
78	20240401	175100	25036269100	91500	91500	91500	91500	0
79	20240401	175000	25036269100	91500	91500	91500	91500	0
80	20240401	174900	25036269100	91500	91500	91500	91500	0
81	20240401	174800	25036269100	91500	91500	91500	91500	0
82	20240401	174700	25036269100	91500	91500	91500	91500	0
83	20240401	174600	25036269100	91500	91500	91500	91500	0
84	20240401	174500	25036269100	91500	91500	91500	91500	0
85	20240401	174400	25036269100	91500	91500	91500	91500	0
86	20240401	174300	25036269100	91500	91500	91500	91500	0
87	20240401	174200	25036269100	91500	91500	91500	91500	0
88	20240401	174100	25036269100	91500	91500	91500	91500	0
89	20240401	174000	25036269100	91500	91500	91500	91500	0
90	20240401	173900	25036269100	91500	91500	91500	91500	0
91	20240401	173800	25036269100	91500	91500	91500	91500	0
92	20240401	173700	25036269100	91500	91500	91500	91500	8763
93	20240401	173600	25036269100	91500	91500	91500	91500	0
94	20240401	173500	25036269100	91500	91500	91500	91500	0
95	20240401	173400	25036269100	91500	91500	91500	91500	0
96	20240401	173300	25036269100	91500	91500	91500	91500	0
97	20240401	173200	25036269100	91500	91500	91500	91500	0
98	20240401	173100	25036269100	91500	91500	91500	91500	0
99	20240401	173000	25036269100	91500	91500	91500	91500	0
100	20240401	172900	25036269100	91500	91500	91500	91500	0
101	20240401	172800	25036269100	91500	91500	91500	91500	0
102	20240401	172700	25036269100	91500	91500	91500	91500	0
103	20240401	172600	25036269100	91500	91500	91500	91500	0
104	20240401	172500	25036269100	91500	91500	91500	91500	0
105	20240401	172400	25036269100	91500	91500	91500	91500	0
106	20240401	172300	25036269100	91500	91500	91500	91500	0
107	20240401	172200	25036269100	91500	91500	91500	91500	0
108	20240401	172100	25036269100	91500	91500	91500	91500	0
109	20240401	172000	25036269100	91500	91500	91500	91500	0
110	20240401	171900	25036269100	91500	91500	91500	91500	0
111	20240401	171800	25036269100	91500	91500	91500	91500	0
112	20240401	171700	25036269100	91500	91500	91500	91500	0
113	20240401	171600	25036269100	91500	91500	91500	91500	0
114	20240401	171500	25036269100	91500	91500	91500	91500	0
115	20240401	171400	25036269100	91500	91500	91500	91500	0
116	20240401	171300	25036269100	91500	91500	91500	91500	0
117	20240401	171200	25036269100	91500	91500	91500	91500	0
118	20240401	171100	25036269100	91500	91500	91500	91500	0
119	20240401	171000	25036269100	91500	91500	91500	91500	0
120	20240401	170900	25036269100	91500	91500	91500	91500	0
121	20240401	170800	25036269100	91500	91500	91500	91500	0
122	20240401	170700	25036269100	91500	91500	91500	91500	8763
123	20240401	170600	25036269100	91500	91500	91500	91500	0
124	20240401	170500	25036269100	91500	91500	91500	91500	0
125	20240401	170400	25036269100	91500	91500	91500	91500	0
126	20240401	170300	25036269100	91500	91500	91500	91500	0
127	20240401	170200	25036269100	91500	91500	91500	91500	0
128	20240401	170100	25036269100	91500	91500	91500	91500	0
129	20240401	170000	25036269100	91500	91500	91500	91500	0
130	20240401	165900	25036269100	91500	91500	91500	91500	0
131	20240401	165800	25036269100	91500	91500	91500	91500	0
132	20240401	165700	25036269100	91500	91500	91500	91500	0
133	20240401	165600	25036269100	91500	91500	91500	91500	0
134	20240401	165500	25036269100	91500	91500	91500	91500	0
135	20240401	165400	25036269100	91500	91500	91500	91500	0
136	20240401	165300	25036269100	91500	91500	91500	91500	0
137	20240401	165200	25036269100	91500	91500	91500	91500	0
138	20240401	165100	25036269100	91500	91500	91500	91500	0
139	20240401	165000	25036269100	91500	91500	91500	91500	0
140	20240401	164900	25036269100	91500	91500	91500	91500	0
141	20240401	164800	25036269100	91500	91500	91500	91500	0
142	20240401	164700	25036269100	91500	91500	91500	91500	0
143	20240401	164600	25036269100	91500	91500	91500	91500	0
144	20240401	164500	25036269100	91500	91500	91500	91500	0
145	20240401	164400	25036269100	91500	91500	91500	91500	0
146	20240401	164300	25036269100	91500	91500	91500	91500	0
147	20240401	164200	25036269100	91500	91500	91500	91500	0
148	20240401	164100	25036269100	91500	91500	91500	91500	0
149	20240401	164000	25036269100	91500	91500	91500	91500	0
150	20240401	163900	25036269100	91500	91500	91500	91500	0
151	20240401	163800	25036269100	91500	91500	91500	91500	0
152	20240401	163700	25036269100	91500	91500	91500	91500	8763
153	20240401	163600	25036269100	91500	91500	91500	91500	0
154	20240401	163500	25036269100	91500	91500	91500	91500	0
155	20240401	163400	25036269100	91500	91500	91500	91500	0
156	20240401	163300	25036269100	91500	91500	91500	91500	0
157	20240401	163200	25036269100	91500	91500	91500	91500	0
158	20240401	163100	25036269100	91500	91500	91500	91500	0
159	20240401	163000	25036269100	91500	91500	91500	91500	0
160	20240401	162900	25036269100	91500	91500	91500	91500	0
161	20240401	162800	25036269100	91500	91500	91500	91500	0
162	20240401	162700	25036269100	91500	91500	91500	91500	0
163	20240401	162600	25036269100	91500	91500	91500	91500	0
164	20240401	162500	25036269100	91500	91500	91500	91500	0
165	20240401	162400	25036269100	91500	91500	91500	91500	0
166	20240401	162300	25036269100	91500	91500	91500	91500	0
167	20240401	162200	25036269100	91500	91500	91500	91500	0
168	20240401	162100	25036269100	91500	91500	91500	91500	0
169	20240401	162000	25036269100	91500	91500	91500	91500	0
170	20240401	161900	25036269100	91500	91500	91500	91500	0
171	20240401	161800	25036269100	91500	91500	91500	91500	0
172	20240401	161700	25036269100	91500	91500	91500	91500	0
173	20240401	161600	25036269100	91500	91500	91500	91500	0
174	20240401	161500	25036269100	91500	91500	91500	91500	0
175	20240401	161400	25036269100	91500	91500	91500	91500	0
176	20240401	161300	25036269100	91500	91500	91500	91500	0
177	20240401	161200	25036269100	91500	91500	91500	91500	0
178	20240401	161100	25036269100	91500	91500	91500	91500	0
179	20240401	161000	25036269100	91500	91500	91500	91500	0
180	20240401	160900	25036269100	91500	91500	91500	91500	0
181	20240401	160800	25036269100	91500	91500	91500	91500	0
182	20240401	160700	25036269100	91500	91500	91500	91500	8763
183	20240401	160600	25036269100	91500	91500	91500	91500	0
184	20240401	160500	25036269100	91500	91500	91500	91500	0
185	20240401	160400	25036269100	91500	91500	91500	91500	0
186	20240401	160300	25036269100	91500	91500	91500	91500	0
187	20240401	160200	25036269100	91500	91500	91500	91500	0
188	20240401	160100	25036269100	91500	91500	91500	91500	0
189	20240401	160000	25036269100	91500	91500	91500	91500	0
190	20240401	155900	25036269100	91500	91500	91500	91500	0
191	20240401	155800	25036269100	91500	91500	91500	91500	0
192	20240401	155700	25036269100	91500	91500	91500	91500	0
193	20240401	155600	25036269100	91500	91500	91500	91500	0
194	20240401	155500	25036269100	91500	91500	91500	91500	0
195	20240401	155400	25036269100	91500	91500	91500	91500	0
196	20240401	155300	25036269100	91500	91500	91500	91500	0
197	20240401	155200	25036269100	91500	91500	91500	91500	0
198	20240401	155100	25036269100	91500	91500	91500	91500	0
199	20240401	155000	25036269100	91500	91500	91500	91500	0
200	20240401	154900	25036269100	91500	91500	91500	91500	0
201	20240401	154800	25036269100	91500	91500	91500	91500	0
202	20240401	154700	25036269100	91500	91500	91500	91500	0
203	20240401	154600	25036269100	91500	91500	91500	91500	0
204	20240401	154500	25036269100	91500	91500	91500	91500	0
205	20240401	154400	25036269100	91500	91500	91500	91500	0
206	20240401	154300	25036269100	91500	91500	91500	91500	0
207	20240401	154200	25036269100	91500	91500	91500	91500	0
208	20240401	154100	25036269100	91500	91500	91500	91500	0
209	20240401	154000	25036269100	91500	91500	91500	91500	0
210	20240401	153900	25036269100	91500	91500	91500	91500	0
211	20240401	153800	25036269100	91500	91500	91500	91500	0
212	20240401	153700	25036269100	91500	91500	91500	91500	8763
213	20240401	153600	25036269100	91500	91500	91500	91500	0
214	20240401	153500	25036269100	91500	91500	91500	91500	0
215	20240401	153400	25036269100	91500	91500	91500	91500	0
216	20240401	153300	25036269100	91500	91500	91500	91500	0
217	20240401	153200	25036269100	91500	91500	91500	91500	0
218	20240401	153100	25036269100	91500	91500	91500	91500	0
219	20240401	153000	25036269100	91500	91500	91500	91500	8763
220	20240401	152900	24234454600	91600	91600	91600	91600	0
221	20240401	152800	24234454600	91600	91600	91600	91600	0
222	20240401	152700	24234454600	91600	91600	91600	91600	0
223	20240401	152600	24234454600	91600	91600	91600	91600	0
224	20240401	152500	24234454600	91600	91600	91600	91600	0
225	20240401	152400	24234454600	91600	91600	91600	91600	0
226	20240401	152300	24234454600	91600	91600	91600	91600	0
227	20240401	152200	24234454600	91600	91600	91600	91600	0
228	20240401	152100	24234454600	91600	91600	91600	91600	0
229	20240401	152000	24234454600	91600	91600	91600	91600	0
230	20240401	151900	24234454600	91600	91500	91700	91500	1153
231	20240401	151800	24128903500	91500	91400	91600	91400	232
232	20240401	151700	24107675200	91500	91400	91600	91400	720
233	20240401	151600	24041790200	91500	91500	91600	91400	692
234	20240401	151500	23978462800	91400	91600	91600	91400	1175
235	20240401	151400	23870951100	91500	91600	91600	91500	627
236	20240401	151300	23813569600	91500	91500	91600	91500	580
237	20240401	151200	23760490400	91400	91500	91600	91400	599
238	20240401	151100	23705675800	91500	91400	91600	91400	481
239	20240401	151000	23661659100	91400	91400	91500	91300	960
240	20240401	150900	23573909900	91400	91500	91600	91400	753
241	20240401	150800	23505037000	91600	91400	91700	91400	958
242	20240401	150700	23417375600	91400	91500	91700	91400	1659
243	20240401	150600	23265609600	91400	91400	91500	91400	682
244	20240401	150500	23203264500	91400	91500	91500	91400	655
245	20240401	150400	23143391800	91500	91300	91600	91300	1574
246	20240401	150300	22999483600	91300	91500	91500	91300	698
247	20240401	150200	22935729400	91400	91400	91600	91300	633
248	20240401	150100	22877858700	91400	91400	91700	91300	1539
249	20240401	150000	22737200600	91300	91400	91600	91300	828
250	20240401	145900	22661527600	91700	91300	91700	91300	1543
251	20240401	145800	22520464200	91400	91400	91700	91300	1365
252	20240401	145700	22395701200	91400	91400	91500	91400	848
253	20240401	145600	22318157200	91400	91500	91600	91300	1239
254	20240401	145500	22204887300	91500	91400	91700	91300	1302
255	20240401	145400	22085843000	91400	91400	91500	91400	778
256	20240401	145300	22014694200	91400	91400	91500	91300	1035
257	20240401	145200	21920064900	91400	91500	91700	91300	1508
258	20240401	145100	21782075400	91500	91300	91700	91300	1124
259	20240401	145000	21679262700	91300	91300	91500	91300	969
260	20240401	144900	21590754700	91200	91300	91600	91200	1133
261	20240401	144800	21487156600	91300	91400	91400	91200	1136
262	20240401	144700	21383465000	91400	91400	91700	91300	1281
263	20240401	144600	21266285700	91500	91300	91700	91300	1479
264	20240401	144500	21130930100	91300	91400	91600	91300	688
265	20240401	144400	21068037800	91500	91600	91700	91300	1155
266	20240401	144300	20962314600	91600	91500	91700	91200	1190
267	20240401	144200	20853326400	91200	91300	91500	91200	881
268	20240401	144100	20772833200	91300	91400	91500	91200	830
269	20240401	144000	20697026400	91400	91600	91600	91200	613
270	20240401	143900	20640966400	91700	91200	91700	91200	1406
271	20240401	143800	20512346800	91200	91500	91500	91200	912
272	20240401	143700	20429081300	91500	91200	91600	91200	1314
273	20240401	143600	20309044800	91200	91100	91200	91100	691
274	20240401	143500	20246066200	91100	91300	91300	91100	1151
275	20240401	143400	20141101000	91200	91300	91500	91200	720
276	20240401	143300	20075408900	91500	91300	91500	91200	931
277	20240401	143200	19990447600	91300	91200	91500	91200	1535
278	20240401	143100	19850293600	91200	91100	91400	91000	1664
279	20240401	143000	19698628400	91100	91100	91200	91000	1129
280	20240401	142900	19595749800	91100	91100	91200	91000	652
281	20240401	142800	19536351400	91100	91200	91300	91100	691
282	20240401	142700	19473359800	91100	91200	91300	91100	770
283	20240401	142600	19403156400	91200	91400	91400	91200	814
284	20240401	142500	19328888300	91300	91200	91300	91100	1031
285	20240401	142400	19234837100	91200	91300	91300	91200	589
286	20240401	142300	19181115900	91300	91300	91500	91200	803
287	20240401	142200	19107765200	91400	91200	91500	91100	5077
288	20240401	142100	18643661500	91100	91100	91200	91100	718
289	20240401	142000	18578243600	91100	91100	91200	91100	608
290	20240401	141900	18522835000	91100	91400	91400	91100	541
291	20240401	141800	18473493000	91400	91100	91400	91100	1296
292	20240401	141700	18355257500	91100	91200	91300	91100	814
293	20240401	141600	18281032000	91200	91300	91300	91200	883
294	20240401	141500	18200450000	91300	91300	91300	91200	447
295	20240401	141400	18159674300	91200	91200	91300	91200	831
296	20240401	141300	18083828000	91200	91200	91300	91200	489
297	20240401	141200	18039229300	91200	91300	91300	91200	661
298	20240401	141100	17978930900	91200	91000	91200	90900	1068
299	20240401	141000	17881748300	90900	91200	91300	90900	667
300	20240401	140900	17821028000	91300	90900	91300	90900	2092
301	20240401	140800	17630574900	90900	91100	91100	90900	465
302	20240401	140700	17588245500	91100	91200	91300	91100	638
303	20240401	140600	17530055900	91200	90800	91300	90800	3494
304	20240401	140500	17211788200	90900	91100	91100	90800	2064
305	20240401	140400	17024027500	91100	91100	91100	91000	710
306	20240401	140300	16959389000	91100	91100	91200	91000	492
307	20240401	140200	16914581200	91200	91200	91300	91100	756
308	20240401	140100	16845624000	91100	91200	91200	91100	556
309	20240401	140000	16794959400	91200	91200	91300	91100	502
310	20240401	135900	16749184200	91100	91100	91300	91100	421
311	20240401	135800	16710803300	91200	91300	91400	91100	531
312	20240401	135700	16662365000	91300	91200	91300	91200	399
313	20240401	135600	16625961600	91300	91200	91300	91200	495
314	20240401	135500	16580811800	91200	91100	91400	91100	1582
315	20240401	135400	16436504400	91100	91000	91300	91000	680
316	20240401	135300	16374533500	91000	91300	91300	91000	1396
317	20240401	135200	16247313300	91300	91300	91300	91200	592
318	20240401	135100	16193273900	91200	91100	91200	91100	456
319	20240401	135000	16151703100	91200	91000	91200	91000	1633
320	20240401	134900	16003060600	91000	91300	91300	91000	2304
321	20240401	134800	15793077900	91200	91400	91400	91200	536
322	20240401	134700	15744163600	91500	91200	91700	91200	2422
323	20240401	134600	15522597000	91300	91300	91300	91200	385
324	20240401	134500	15487475800	91300	91200	91400	91100	524
325	20240401	134400	15439661000	91400	91300	91500	91100	8391
326	20240401	134300	14672561200	91200	91200	91300	91200	373
327	20240401	134200	14638540900	91300	91200	91300	91100	999
328	20240401	134100	14547439700	91100	91200	91300	91100	936
329	20240401	134000	14462093300	91200	91200	91300	91200	698
330	20240401	133900	14398432800	91100	91300	91300	91100	862
331	20240401	133800	14319808000	91300	91300	91400	91200	1003
332	20240401	133700	14228262000	91400	91300	91400	91300	518
333	20240401	133600	14180961300	91400	91300	91400	91300	868
334	20240401	133500	14101696900	91300	91300	91400	91300	409
335	20240401	133400	14064352300	91400	91400	91500	91300	2194
336	20240401	133300	13863842400	91400	91400	91500	91400	624
337	20240401	133200	13806781900	91400	91400	91500	91400	408
338	20240401	133100	13769488500	91500	91400	91500	91400	246
339	20240401	133000	13746996400	91400	91500	91600	91400	410
340	20240401	132900	13709498700	91400	91400	91500	91300	2349
341	20240401	132800	13494817400	91500	91500	91600	91400	746
342	20240401	132700	13426551900	91500	91300	91700	91300	758
343	20240401	132600	13357242900	91300	91300	91400	91000	5668
344	20240401	132500	12840223300	91300	91700	91800	91300	6185
345	20240401	132400	12274308300	91600	91600	91700	91600	412
346	20240401	132300	12236557100	91600	91600	91700	91600	479
347	20240401	132200	12192672000	91600	91700	91700	91600	351
348	20240401	132100	12160517800	91700	91600	91700	91600	445
349	20240401	132000	12119741900	91600	91600	91700	91600	249
350	20240401	131900	12096931400	91700	91800	91800	91600	1757
351	20240401	131800	11935812100	91700	91800	91900	91700	1337
352	20240401	131700	11813094800	91800	91800	91900	91800	461
353	20240401	131600	11770771900	91900	91900	91900	91800	957
354	20240401	131500	11682826600	91900	92000	92000	91900	494
355	20240401	131400	11637412500	91900	91900	92000	91900	158
356	20240401	131300	11622890200	91900	91900	92000	91900	322
357	20240401	131200	11593287600	91900	91900	92000	91900	241
358	20240401	131100	11571137000	92000	91900	92000	91900	321
359	20240401	131000	11541622200	92000	92000	92000	91900	815
360	20240401	130900	11466661600	92000	92000	92100	92000	225
361	20240401	130800	11445956900	92100	92000	92100	92000	294
362	20240401	130700	11418888500	92100	92000	92100	92000	279
363	20240401	130600	11393212700	92100	92200	92300	92000	857
364	20240401	130500	11314211400	92200	92200	92400	92200	318
365	20240401	130400	11284868200	92200	92300	92500	92200	415
366	20240401	130300	11246534100	92300	92200	92300	92200	380
367	20240401	130200	11211478700	92300	92300	92300	92200	204
368	20240401	130100	11192658300	92200	92100	92200	92100	219
369	20240401	130000	11172477100	92200	92000	92200	92000	315
370	20240401	125900	11143452000	92100	92000	92100	92000	370
371	20240401	125800	11109390500	92000	92000	92100	92000	148
372	20240401	125700	11095769800	92000	92000	92100	92000	242
373	20240401	125600	11073501100	92000	91900	92000	91900	282
374	20240401	125500	11047576400	91900	92000	92100	91900	723
375	20240401	125400	10981064100	92000	92000	92100	92000	140
376	20240401	125300	10968179500	92100	92000	92100	92000	417
377	20240401	125200	10929803800	92000	92000	92100	92000	218
378	20240401	125100	10909740300	92000	91800	92200	91800	241
379	20240401	125000	10887565400	91800	91900	92400	91800	5639
380	20240401	124900	10369411700	92000	91900	92000	91800	265
381	20240401	124800	10345057800	91900	91900	92000	91800	1045
382	20240401	124700	10249081000	92000	91800	92000	91800	310
383	20240401	124600	10220591900	91800	92000	92000	91800	226
384	20240401	124500	10199828800	91900	92000	92000	91700	4520
385	20240401	124400	9784711800	92000	92000	92400	92000	3580
386	20240401	124300	9455268700	92000	92500	92600	91900	7829
387	20240401	124200	8734048500	92500	92400	92600	92400	386
388	20240401	124100	8698343600	92400	92400	92500	92400	256
389	20240401	124000	8674683400	92400	92400	92500	92400	192
390	20240401	123900	8656933600	92400	92400	92500	92400	177
391	20240401	123800	8640576300	92400	92500	92500	92400	368
392	20240401	123700	8606555000	92500	92400	92500	92400	261
393	20240401	123600	8582416000	92400	92400	92500	92400	296
394	20240401	123500	8555055900	92400	92400	92600	92400	406
395	20240401	123400	8517508400	92400	92300	92500	92300	254
396	20240401	123300	8494049900	92300	92500	92500	92300	783
397	20240401	123200	8421700900	92400	92400	92500	92400	962
398	20240401	123100	8332791700	92400	92400	92500	92400	149
399	20240401	123000	8319020400	92500	92400	92500	92400	188
400	20240401	122900	8301640800	92400	92500	92500	92400	123
401	20240401	122800	8290264700	92500	92400	92500	92400	138
402	20240401	122700	8277511000	92400	92400	92500	92400	202
403	20240401	122600	8258837800	92400	92400	92500	92400	175
404	20240401	122500	8242660300	92400	92400	92500	92400	241
405	20240401	122400	8220378000	92400	92500	92500	92400	136
406	20240401	122300	8207802500	92500	92400	92500	92400	196
407	20240401	122200	8189685900	92400	92400	92500	92400	142
408	20240401	122100	8176554800	92400	92500	92600	92400	727
409	20240401	122000	8109312900	92600	92600	92600	92500	569
410	20240401	121900	8056667900	92700	92600	92700	92500	187
411	20240401	121800	8039352300	92600	92600	92700	92500	596
412	20240401	121700	7984214800	92600	92500	92700	92500	101
413	20240401	121600	7974862800	92500	92600	92700	92500	185
414	20240401	121500	7957734200	92500	92500	92700	92500	84
415	20240401	121400	7949955200	92500	92500	92600	92500	157
416	20240401	121300	7935421200	92500	92500	92600	92500	134
417	20240401	121200	7923019400	92500	92500	92600	92500	140
418	20240401	121100	7910061800	92600	92700	92700	92500	271
419	20240401	121000	7884977400	92500	92600	92700	92500	3775
420	20240401	120900	7535431700	92600	92600	92700	92600	92
421	20240401	120800	7526905300	92700	92900	92900	92600	1792
422	20240401	120700	7360787800	92800	92700	92800	92700	165
423	20240401	120600	7345482100	92800	92700	92800	92700	92
424	20240401	120500	7336947100	92800	92900	92900	92700	456
425	20240401	120400	7294666700	92800	92700	92800	92700	159
426	20240401	120300	7279917900	92700	92800	92800	92700	166
427	20240401	120200	7264514900	92700	92900	92900	92700	284
428	20240401	120100	7238172500	92900	92700	92900	92700	205
429	20240401	120000	7219142400	92800	92700	92900	92700	250
430	20240401	115900	7195932700	92700	92800	92900	92700	109
431	20240401	115800	7185815500	92800	92700	92900	92700	240
432	20240401	115700	7163529600	92900	92800	92900	92700	171
433	20240401	115600	7147662500	92800	92900	93000	92700	215
434	20240401	115500	7127697400	92900	92700	92900	92700	250
435	20240401	115400	7104496900	93000	93000	93000	92700	155
436	20240401	115300	7090098500	92900	92800	92900	92700	204
437	20240401	115200	7071152100	92800	92900	92900	92700	410
438	20240401	115100	7033083800	92800	92900	92900	92700	198
439	20240401	115000	7014701800	92800	92700	93000	92700	737
440	20240401	114900	6946344000	92900	92800	92900	92700	247
441	20240401	114800	6923416800	92900	92800	93000	92700	213
442	20240401	114700	6903625200	92700	92800	93000	92700	253
443	20240401	114600	6880132100	92800	92700	92900	92700	246
444	20240401	114500	6857288500	92900	92900	92900	92700	168
445	20240401	114400	6841689000	92900	92700	92900	92700	211
446	20240401	114300	6822100500	92700	92800	92900	92700	301
447	20240401	114200	6794163300	92700	92700	92900	92700	152
448	20240401	114100	6780055200	92700	92800	92800	92700	97
449	20240401	114000	6771055300	92900	92800	92900	92700	304
450	20240401	113900	6742830100	92800	92700	92800	92700	102
451	20240401	113800	6733365200	92700	92800	92900	92700	302
452	20240401	113700	6705317500	92800	92800	92800	92700	419
453	20240401	113600	6666436900	92900	92900	92900	92800	219
454	20240401	113500	6646099700	92900	92900	92900	92800	200
455	20240401	113400	6627520600	92800	92800	92900	92800	211
456	20240401	113300	6607924000	92800	92900	92900	92800	271
457	20240401	113200	6582754200	92800	92900	92900	92800	172
458	20240401	113100	6566776100	92900	92900	92900	92800	330
459	20240401	113000	6536129000	92900	92800	92900	92800	184
460	20240401	112900	6519038800	92800	92900	92900	92800	266
461	20240401	112800	6494338700	92900	92700	92900	92700	279
462	20240401	112700	6468432400	92700	92700	92900	92700	227
463	20240401	112600	6447354900	92700	92800	92900	92700	196
464	20240401	112500	6429155100	92900	92800	92900	92800	332
465	20240401	112400	6398318500	92900	92800	92900	92800	306
466	20240401	112300	6369908700	92900	92900	92900	92700	231
467	20240401	112200	6348465900	92900	92900	92900	92800	243
468	20240401	112100	6325899900	92800	92800	92900	92700	185
469	20240401	112000	6308720900	92800	93100	93100	92700	2841
470	20240401	111900	6044776200	93000	93000	93100	93000	221
471	20240401	111800	6024210600	93000	93000	93100	93000	200
472	20240401	111700	6005593200	93100	93100	93100	93000	270
473	20240401	111600	5980462500	93100	93000	93100	93000	318
474	20240401	111500	5950867900	93100	93100	93100	93000	425
475	20240401	111400	5911313700	93000	92900	93100	92900	1295
476	20240401	111300	5790865300	93000	92900	93000	92700	1139
477	20240401	111200	5685051200	92800	92700	92800	92700	258
478	20240401	111100	5661111900	92800	92900	92900	92700	387
479	20240401	111000	5625195200	92800	92800	92900	92700	264
480	20240401	110900	5600678100	92800	92800	92900	92700	755
481	20240401	110800	5530616900	92700	92800	92800	92700	146
482	20240401	110700	5517074400	92800	92700	92800	92700	92
483	20240401	110600	5508540000	92800	92600	92800	92600	240
484	20240401	110500	5486278600	92800	92700	92800	92600	133
485	20240401	110400	5473949500	92700	92700	92700	92600	129
486	20240401	110300	5461993100	92700	92600	92700	92600	171
487	20240401	110200	5446146700	92600	92700	92700	92600	66
488	20240401	110100	5440029700	92700	92700	92700	92600	261
489	20240401	110000	5415837700	92700	92800	92800	92600	455
490	20240401	105900	5373654100	92700	92800	92800	92700	230
491	20240401	105800	5352323900	92800	92700	92800	92600	162
492	20240401	105700	5337297700	92800	92700	92800	92700	375
493	20240401	105600	5302526800	92700	92700	92800	92700	258
494	20240401	105500	5278596200	92800	92700	92800	92600	200
495	20240401	105400	5260052700	92800	92700	92800	92600	237
496	20240401	105300	5238083700	92700	92700	92800	92600	182
497	20240401	105200	5221212300	92700	92700	92800	92600	466
498	20240401	105100	5178027800	92600	92600	92700	92600	177
499	20240401	105000	5161622600	92600	92700	92800	92600	197
500	20240401	104900	5143356800	92700	92800	92800	92700	105
501	20240401	104800	5133622500	92600	92700	92800	92600	192
502	20240401	104700	5115825600	92700	92800	92800	92600	565
503	20240401	104600	5063460700	92700	92800	92900	92700	289
504	20240401	104500	5036650500	92800	92800	92900	92800	725
505	20240401	104400	4969316900	92800	92800	92900	92800	368
506	20240401	104300	4935158800	92900	92900	92900	92800	576
507	20240401	104200	4881661400	92800	92900	92900	92800	277
508	20240401	104100	4855943600	92800	92900	92900	92800	218
509	20240401	104000	4835695600	92800	92900	92900	92800	136
510	20240401	103900	4823065800	92800	92700	92900	92700	764
511	20240401	103800	4752170400	92700	92700	92700	92600	118
512	20240401	103700	4741233400	92600	92700	92800	92600	151
513	20240401	103600	4727234400	92800	92700	92800	92600	181
514	20240401	103500	4710456200	92700	92800	92800	92600	424
515	20240401	103400	4671158800	92700	92700	92800	92600	131
516	20240401	103300	4659015100	92600	92600	92800	92600	147
517	20240401	103200	4645389800	92700	92700	92800	92600	189
518	20240401	103100	4627864900	92700	92700	92800	92600	126
519	20240401	103000	4616181200	92800	92600	92800	92600	239
520	20240401	102900	4594023900	92600	92700	92800	92600	297
521	20240401	102800	4566486800	92600	92700	92800	92600	147
522	20240401	102700	4552861200	92600	92600	92700	92500	492
523	20240401	102600	4507291000	92600	92600	92600	92500	104
524	20240401	102500	4497662400	92500	92400	92600	92400	369
525	20240401	102400	4463530200	92400	92500	92500	92400	105
526	20240401	102300	4453823200	92400	92400	92500	92400	76
527	20240401	102200	4446794500	92500	92500	92500	92400	132
528	20240401	102100	4434590500	92400	92400	92500	92400	32
529	20240401	102000	4431631600	92500	92400	92500	92400	145
530	20240401	101900	4418221800	92500	92500	92500	92400	104
531	20240401	101800	4408608900	92400	92400	92500	92400	162
532	20240401	101700	4393639300	92400	92400	92400	92300	194
533	20240401	101600	4375723800	92400	92400	92500	92200	455
534	20240401	101500	4333692600	92400	92500	92500	92400	74
535	20240401	101400	4326851300	92500	92400	92500	92400	219
536	20240401	101300	4306615200	92500	92500	92500	92400	63
537	20240401	101200	4300788000	92400	92300	92600	92300	176
538	20240401	101100	4284512900	92300	92700	92700	92300	928
539	20240401	101000	4198620600	92600	92800	92800	92600	366
540	20240401	100900	4164690400	92800	92700	92800	92700	162
541	20240401	100800	4149661600	92700	92700	92800	92700	242
542	20240401	100700	4127226300	92800	92700	92800	92700	61
543	20240401	100600	4121569400	92700	92800	92800	92600	161
544	20240401	100500	4106638400	92800	92700	92800	92600	208
545	20240401	100400	4087353800	92600	92800	92900	92600	610
546	20240401	100300	4030772800	92900	92900	92900	92800	231
547	20240401	100200	4009332500	92900	92900	92900	92800	129
548	20240401	100100	3997357000	92800	92400	92900	92400	1231
549	20240401	100000	3883239100	92500	92500	92600	92400	594
550	20240401	095900	3828297600	92500	92500	92500	92400	112
551	20240401	095800	3817943800	92500	92500	92500	92400	141
552	20240401	095700	3804908600	92500	92400	92500	92300	1534
553	20240401	095600	3663173000	92500	92500	92500	92400	289
554	20240401	095500	3636452700	92500	92500	92500	92400	161
555	20240401	095400	3621564000	92400	92500	92500	92400	156
556	20240401	095300	3607141200	92500	92500	92500	92400	81
557	20240401	095200	3599650800	92500	92300	92500	92200	979
558	20240401	095100	3509274200	92300	92100	92300	92100	319
559	20240401	095000	3479853800	92000	91900	92100	91800	341
560	20240401	094900	3448508600	91900	91800	91900	91700	382
561	20240401	094800	3413437500	91800	91800	91800	91700	256
562	20240401	094700	3389942600	91700	91900	91900	91700	349
563	20240401	094600	3357899700	91800	91900	91900	91800	92
564	20240401	094500	3349447800	91900	91700	91900	91700	470
565	20240401	094400	3306313700	91700	91800	91900	91700	496
566	20240401	094300	3260786000	91800	91900	92000	91800	222
567	20240401	094200	3240381800	91900	92100	92200	91900	1201
568	20240401	094100	3129867200	92200	92400	92600	92200	880
569	20240401	094000	3048625700	92400	92800	92800	92400	209
570	20240401	093900	3029277000	92700	92700	92800	92700	391
571	20240401	093800	2993016500	92700	92800	92800	92700	700
572	20240401	093700	2928095800	92800	92800	92800	92600	521
573	20240401	093600	2879765900	92800	92600	92800	92300	381
574	20240401	093500	2844462200	92600	92600	92700	92600	516
575	20240401	093400	2796654400	92700	92700	92700	92400	854
576	20240401	093300	2717528200	92700	92600	92800	92600	588
577	20240401	093200	2663005800	92600	92600	92800	92600	232
578	20240401	093100	2641499200	92700	92400	92800	92400	1534
579	20240401	093000	2499403700	92500	92100	92500	92100	2086
580	20240401	092900	2306882600	92100	92000	92200	91900	1015
581	20240401	092800	2213451400	92000	92000	92000	91800	466
582	20240401	092700	2170637200	91800	91900	92000	91800	368
583	20240401	092600	2136809400	91900	92000	92000	91900	44
584	20240401	092500	2132763000	92100	91900	92100	91800	3703
585	20240401	092400	1792618500	91900	92000	92000	91900	520
586	20240401	092300	1744819900	92000	91900	92000	91900	169
587	20240401	092200	1729288600	92000	92000	92000	91900	66
588	20240401	092100	1723218500	92100	92100	92200	91900	502
589	20240401	092000	1677024700	92100	92100	92100	92000	242
590	20240401	091900	1654747100	92000	92100	92200	91900	1046
591	20240401	091800	1558489500	92100	92100	92200	92000	320
592	20240401	091700	1529017300	92000	92100	92300	92000	420
593	20240401	091600	1490305000	92000	92200	92200	92000	470
594	20240401	091500	1447000700	92200	92100	92200	92100	439
595	20240401	091400	1406539600	92100	92200	92400	92100	255
596	20240401	091300	1383033900	92600	91900	92600	91900	1410
597	20240401	091200	1253202600	91900	91900	92000	91900	768
598	20240401	091100	1182606500	91900	91900	92000	91900	402
599	20240401	091000	1145653300	91900	91900	92300	91800	566
600	20240401	090900	1093584500	91900	92100	92300	91800	1024
601	20240401	090800	999345000	92100	92000	92300	92000	924
602	20240401	090700	914222800	92000	92100	92100	92000	249
603	20240401	090600	891295100	92100	92400	92400	92100	242
604	20240401	090500	868968200	92300	92500	92500	92300	269
605	20240401	090400	844098500	92500	92800	92900	92500	213
606	20240401	090300	824347900	92800	92400	92900	92400	535
607	20240401	090200	774789700	92400	92600	92700	92000	1175
608	20240401	090100	666264700	92700	93500	93500	92700	1860
609	20240401	090000	492917100	93500	92800	93500	92800	5288