KissMeData/365340/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204800	2415269200	91300	91300	91300	91300	508
3	20240401	204700	2415269200	91300	91300	91300	91300	0
4	20240401	204600	2415269200	91300	91300	91300	91300	0
5	20240401	204500	2415269200	91300	91300	91300	91300	0
6	20240401	204400	2415269200	91300	91300	91300	91300	0
7	20240401	204300	2415269200	91300	91300	91300	91300	0
8	20240401	204200	2415269200	91300	91300	91300	91300	0
9	20240401	204100	2415269200	91300	91300	91300	91300	0
10	20240401	204000	2415269200	91300	91300	91300	91300	0
11	20240401	203900	2415269200	91300	91300	91300	91300	0
12	20240401	203800	2415269200	91300	91300	91300	91300	0
13	20240401	203700	2415269200	91300	91300	91300	91300	0
14	20240401	203600	2415269200	91300	91300	91300	91300	0
15	20240401	203500	2415269200	91300	91300	91300	91300	0
16	20240401	203400	2415269200	91300	91300	91300	91300	0
17	20240401	203300	2415269200	91300	91300	91300	91300	0
18	20240401	203200	2415269200	91300	91300	91300	91300	0
19	20240401	203100	2415269200	91300	91300	91300	91300	0
20	20240401	203000	2415269200	91300	91300	91300	91300	0
21	20240401	202900	2415269200	91300	91300	91300	91300	0
22	20240401	202800	2415269200	91300	91300	91300	91300	0
23	20240401	202700	2415269200	91300	91300	91300	91300	0
24	20240401	202600	2415269200	91300	91300	91300	91300	0
25	20240401	202500	2415269200	91300	91300	91300	91300	0
26	20240401	202400	2415269200	91300	91300	91300	91300	0
27	20240401	202300	2415269200	91300	91300	91300	91300	0
28	20240401	202200	2415269200	91300	91300	91300	91300	0
29	20240401	202100	2415269200	91300	91300	91300	91300	0
30	20240401	202000	2415269200	91300	91300	91300	91300	0
31	20240401	201900	2415269200	91300	91300	91300	91300	0
32	20240401	201800	2415269200	91300	91300	91300	91300	508
33	20240401	201700	2415269200	91300	91300	91300	91300	0
34	20240401	201600	2415269200	91300	91300	91300	91300	0
35	20240401	201500	2415269200	91300	91300	91300	91300	0
36	20240401	201400	2415269200	91300	91300	91300	91300	0
37	20240401	201300	2415269200	91300	91300	91300	91300	0
38	20240401	201200	2415269200	91300	91300	91300	91300	0
39	20240401	201100	2415269200	91300	91300	91300	91300	0
40	20240401	201000	2415269200	91300	91300	91300	91300	0
41	20240401	200900	2415269200	91300	91300	91300	91300	0
42	20240401	200800	2415269200	91300	91300	91300	91300	0
43	20240401	200700	2415269200	91300	91300	91300	91300	0
44	20240401	200600	2415269200	91300	91300	91300	91300	0
45	20240401	200500	2415269200	91300	91300	91300	91300	0
46	20240401	200400	2415269200	91300	91300	91300	91300	0
47	20240401	200300	2415269200	91300	91300	91300	91300	0
48	20240401	200200	2415269200	91300	91300	91300	91300	0
49	20240401	200100	2415269200	91300	91300	91300	91300	0
50	20240401	200000	2415269200	91300	91300	91300	91300	0
51	20240401	195900	2415269200	91300	91300	91300	91300	0
52	20240401	195800	2415269200	91300	91300	91300	91300	0
53	20240401	195700	2415269200	91300	91300	91300	91300	0
54	20240401	195600	2415269200	91300	91300	91300	91300	0
55	20240401	195500	2415269200	91300	91300	91300	91300	0
56	20240401	195400	2415269200	91300	91300	91300	91300	0
57	20240401	195300	2415269200	91300	91300	91300	91300	0
58	20240401	195200	2415269200	91300	91300	91300	91300	0
59	20240401	195100	2415269200	91300	91300	91300	91300	0
60	20240401	195000	2415269200	91300	91300	91300	91300	0
61	20240401	194900	2415269200	91300	91300	91300	91300	0
62	20240401	194800	2415269200	91300	91300	91300	91300	508
63	20240401	194700	2415269200	91300	91300	91300	91300	0
64	20240401	194600	2415269200	91300	91300	91300	91300	0
65	20240401	194500	2415269200	91300	91300	91300	91300	0
66	20240401	194400	2415269200	91300	91300	91300	91300	0
67	20240401	194300	2415269200	91300	91300	91300	91300	0
68	20240401	194200	2415269200	91300	91300	91300	91300	0
69	20240401	194100	2415269200	91300	91300	91300	91300	0
70	20240401	194000	2415269200	91300	91300	91300	91300	0
71	20240401	193900	2415269200	91300	91300	91300	91300	0
72	20240401	193800	2415269200	91300	91300	91300	91300	0
73	20240401	193700	2415269200	91300	91300	91300	91300	0
74	20240401	193600	2415269200	91300	91300	91300	91300	0
75	20240401	193500	2415269200	91300	91300	91300	91300	0
76	20240401	193400	2415269200	91300	91300	91300	91300	0
77	20240401	193300	2415269200	91300	91300	91300	91300	0
78	20240401	193200	2415269200	91300	91300	91300	91300	0
79	20240401	193100	2415269200	91300	91300	91300	91300	0
80	20240401	193000	2415269200	91300	91300	91300	91300	0
81	20240401	192900	2415269200	91300	91300	91300	91300	0
82	20240401	192800	2415269200	91300	91300	91300	91300	0
83	20240401	192700	2415269200	91300	91300	91300	91300	0
84	20240401	192600	2415269200	91300	91300	91300	91300	0
85	20240401	192500	2415269200	91300	91300	91300	91300	0
86	20240401	192400	2415269200	91300	91300	91300	91300	0
87	20240401	192300	2415269200	91300	91300	91300	91300	0
88	20240401	192200	2415269200	91300	91300	91300	91300	0
89	20240401	192100	2415269200	91300	91300	91300	91300	0
90	20240401	192000	2415269200	91300	91300	91300	91300	0
91	20240401	191900	2415269200	91300	91300	91300	91300	0
92	20240401	191800	2415269200	91300	91300	91300	91300	508
93	20240401	191700	2415269200	91300	91300	91300	91300	0
94	20240401	191600	2415269200	91300	91300	91300	91300	0
95	20240401	191500	2415269200	91300	91300	91300	91300	0
96	20240401	191400	2415269200	91300	91300	91300	91300	0
97	20240401	191300	2415269200	91300	91300	91300	91300	0
98	20240401	191200	2415269200	91300	91300	91300	91300	0
99	20240401	191100	2415269200	91300	91300	91300	91300	0
100	20240401	191000	2415269200	91300	91300	91300	91300	0
101	20240401	190900	2415269200	91300	91300	91300	91300	0
102	20240401	190800	2415269200	91300	91300	91300	91300	0
103	20240401	190700	2415269200	91300	91300	91300	91300	0
104	20240401	190600	2415269200	91300	91300	91300	91300	0
105	20240401	190500	2415269200	91300	91300	91300	91300	0
106	20240401	190400	2415269200	91300	91300	91300	91300	0
107	20240401	190300	2415269200	91300	91300	91300	91300	0
108	20240401	190200	2415269200	91300	91300	91300	91300	0
109	20240401	190100	2415269200	91300	91300	91300	91300	0
110	20240401	190000	2415269200	91300	91300	91300	91300	0
111	20240401	185900	2415269200	91300	91300	91300	91300	0
112	20240401	185800	2415269200	91300	91300	91300	91300	0
113	20240401	185700	2415269200	91300	91300	91300	91300	0
114	20240401	185600	2415269200	91300	91300	91300	91300	0
115	20240401	185500	2415269200	91300	91300	91300	91300	0
116	20240401	185400	2415269200	91300	91300	91300	91300	0
117	20240401	185300	2415269200	91300	91300	91300	91300	0
118	20240401	185200	2415269200	91300	91300	91300	91300	0
119	20240401	185100	2415269200	91300	91300	91300	91300	0
120	20240401	185000	2415269200	91300	91300	91300	91300	0
121	20240401	184900	2415269200	91300	91300	91300	91300	0
122	20240401	184800	2415269200	91300	91300	91300	91300	508
123	20240401	184700	2415269200	91300	91300	91300	91300	0
124	20240401	184600	2415269200	91300	91300	91300	91300	0
125	20240401	184500	2415269200	91300	91300	91300	91300	0
126	20240401	184400	2415269200	91300	91300	91300	91300	0
127	20240401	184300	2415269200	91300	91300	91300	91300	0
128	20240401	184200	2415269200	91300	91300	91300	91300	0
129	20240401	184100	2415269200	91300	91300	91300	91300	0
130	20240401	184000	2415269200	91300	91300	91300	91300	0
131	20240401	183900	2415269200	91300	91300	91300	91300	0
132	20240401	183800	2415269200	91300	91300	91300	91300	0
133	20240401	183700	2415269200	91300	91300	91300	91300	0
134	20240401	183600	2415269200	91300	91300	91300	91300	0
135	20240401	183500	2415269200	91300	91300	91300	91300	0
136	20240401	183400	2415269200	91300	91300	91300	91300	0
137	20240401	183300	2415269200	91300	91300	91300	91300	0
138	20240401	183200	2415269200	91300	91300	91300	91300	0
139	20240401	183100	2415269200	91300	91300	91300	91300	0
140	20240401	183000	2415269200	91300	91300	91300	91300	0
141	20240401	182900	2415269200	91300	91300	91300	91300	0
142	20240401	182800	2415269200	91300	91300	91300	91300	0
143	20240401	182700	2415269200	91300	91300	91300	91300	0
144	20240401	182600	2415269200	91300	91300	91300	91300	0
145	20240401	182500	2415269200	91300	91300	91300	91300	0
146	20240401	182400	2415269200	91300	91300	91300	91300	0
147	20240401	182300	2415269200	91300	91300	91300	91300	0
148	20240401	182200	2415269200	91300	91300	91300	91300	0
149	20240401	182100	2415269200	91300	91300	91300	91300	0
150	20240401	182000	2415269200	91300	91300	91300	91300	0
151	20240401	181900	2415269200	91300	91300	91300	91300	0
152	20240401	181800	2415269200	91300	91300	91300	91300	508
153	20240401	181700	2415269200	91300	91300	91300	91300	0
154	20240401	181600	2415269200	91300	91300	91300	91300	0
155	20240401	181500	2415269200	91300	91300	91300	91300	0
156	20240401	181400	2415269200	91300	91300	91300	91300	0
157	20240401	181300	2415269200	91300	91300	91300	91300	0
158	20240401	181200	2415269200	91300	91300	91300	91300	0
159	20240401	181100	2415269200	91300	91300	91300	91300	0
160	20240401	181000	2415269200	91300	91300	91300	91300	0
161	20240401	180900	2415269200	91300	91300	91300	91300	0
162	20240401	180800	2415269200	91300	91300	91300	91300	0
163	20240401	180700	2415269200	91300	91300	91300	91300	0
164	20240401	180600	2415269200	91300	91300	91300	91300	0
165	20240401	180500	2415269200	91300	91300	91300	91300	0
166	20240401	180400	2415269200	91300	91300	91300	91300	0
167	20240401	180300	2415269200	91300	91300	91300	91300	0
168	20240401	180200	2415269200	91300	91300	91300	91300	0
169	20240401	180100	2415269200	91300	91300	91300	91300	0
170	20240401	180000	2415269200	91300	91300	91300	91300	0
171	20240401	175900	2415269200	91300	91300	91300	91300	0
172	20240401	175800	2415269200	91300	91300	91300	91300	0
173	20240401	175700	2415269200	91300	91300	91300	91300	0
174	20240401	175600	2415269200	91300	91300	91300	91300	0
175	20240401	175500	2415269200	91300	91300	91300	91300	0
176	20240401	175400	2415269200	91300	91300	91300	91300	0
177	20240401	175300	2415269200	91300	91300	91300	91300	0
178	20240401	175200	2415269200	91300	91300	91300	91300	0
179	20240401	175100	2415269200	91300	91300	91300	91300	0
180	20240401	175000	2415269200	91300	91300	91300	91300	0
181	20240401	174900	2415269200	91300	91300	91300	91300	0
182	20240401	174800	2415269200	91300	91300	91300	91300	508
183	20240401	174700	2415269200	91300	91300	91300	91300	0
184	20240401	174600	2415269200	91300	91300	91300	91300	0
185	20240401	174500	2415269200	91300	91300	91300	91300	0
186	20240401	174400	2415269200	91300	91300	91300	91300	0
187	20240401	174300	2415269200	91300	91300	91300	91300	0
188	20240401	174200	2415269200	91300	91300	91300	91300	0
189	20240401	174100	2415269200	91300	91300	91300	91300	0
190	20240401	174000	2415269200	91300	91300	91300	91300	0
191	20240401	173900	2415269200	91300	91300	91300	91300	0
192	20240401	173800	2415269200	91300	91300	91300	91300	0
193	20240401	173700	2415269200	91300	91300	91300	91300	0
194	20240401	173600	2415269200	91300	91300	91300	91300	0
195	20240401	173500	2415269200	91300	91300	91300	91300	0
196	20240401	173400	2415269200	91300	91300	91300	91300	0
197	20240401	173300	2415269200	91300	91300	91300	91300	0
198	20240401	173200	2415269200	91300	91300	91300	91300	0
199	20240401	173100	2415269200	91300	91300	91300	91300	0
200	20240401	173000	2415269200	91300	91300	91300	91300	0
201	20240401	172900	2415269200	91300	91300	91300	91300	0
202	20240401	172800	2415269200	91300	91300	91300	91300	0
203	20240401	172700	2415269200	91300	91300	91300	91300	0
204	20240401	172600	2415269200	91300	91300	91300	91300	0
205	20240401	172500	2415269200	91300	91300	91300	91300	0
206	20240401	172400	2415269200	91300	91300	91300	91300	0
207	20240401	172300	2415269200	91300	91300	91300	91300	0
208	20240401	172200	2415269200	91300	91300	91300	91300	0
209	20240401	172100	2415269200	91300	91300	91300	91300	0
210	20240401	172000	2415269200	91300	91300	91300	91300	0
211	20240401	171900	2415269200	91300	91300	91300	91300	0
212	20240401	171800	2415269200	91300	91300	91300	91300	508
213	20240401	171700	2415269200	91300	91300	91300	91300	0
214	20240401	171600	2415269200	91300	91300	91300	91300	0
215	20240401	171500	2415269200	91300	91300	91300	91300	0
216	20240401	171400	2415269200	91300	91300	91300	91300	0
217	20240401	171300	2415269200	91300	91300	91300	91300	0
218	20240401	171200	2415269200	91300	91300	91300	91300	0
219	20240401	171100	2415269200	91300	91300	91300	91300	0
220	20240401	171000	2415269200	91300	91300	91300	91300	0
221	20240401	170900	2415269200	91300	91300	91300	91300	0
222	20240401	170800	2415269200	91300	91300	91300	91300	0
223	20240401	170700	2415269200	91300	91300	91300	91300	0
224	20240401	170600	2415269200	91300	91300	91300	91300	0
225	20240401	170500	2415269200	91300	91300	91300	91300	0
226	20240401	170400	2415269200	91300	91300	91300	91300	0
227	20240401	170300	2415269200	91300	91300	91300	91300	0
228	20240401	170200	2415269200	91300	91300	91300	91300	0
229	20240401	170100	2415269200	91300	91300	91300	91300	0
230	20240401	170000	2415269200	91300	91300	91300	91300	0
231	20240401	165900	2415269200	91300	91300	91300	91300	0
232	20240401	165800	2415269200	91300	91300	91300	91300	0
233	20240401	165700	2415269200	91300	91300	91300	91300	0
234	20240401	165600	2415269200	91300	91300	91300	91300	0
235	20240401	165500	2415269200	91300	91300	91300	91300	0
236	20240401	165400	2415269200	91300	91300	91300	91300	0
237	20240401	165300	2415269200	91300	91300	91300	91300	0
238	20240401	165200	2415269200	91300	91300	91300	91300	0
239	20240401	165100	2415269200	91300	91300	91300	91300	0
240	20240401	165000	2415269200	91300	91300	91300	91300	0
241	20240401	164900	2415269200	91300	91300	91300	91300	0
242	20240401	164800	2415269200	91300	91300	91300	91300	508
243	20240401	164700	2415269200	91300	91300	91300	91300	0
244	20240401	164600	2415269200	91300	91300	91300	91300	0
245	20240401	164500	2415269200	91300	91300	91300	91300	0
246	20240401	164400	2415269200	91300	91300	91300	91300	0
247	20240401	164300	2415269200	91300	91300	91300	91300	0
248	20240401	164200	2415269200	91300	91300	91300	91300	0
249	20240401	164100	2415269200	91300	91300	91300	91300	0
250	20240401	164000	2415269200	91300	91300	91300	91300	0
251	20240401	163900	2415269200	91300	91300	91300	91300	0
252	20240401	163800	2415269200	91300	91300	91300	91300	0
253	20240401	163700	2415269200	91300	91300	91300	91300	0
254	20240401	163600	2415269200	91300	91300	91300	91300	0
255	20240401	163500	2415269200	91300	91300	91300	91300	0
256	20240401	163400	2415269200	91300	91300	91300	91300	0
257	20240401	163300	2415269200	91300	91300	91300	91300	0
258	20240401	163200	2415269200	91300	91300	91300	91300	0
259	20240401	163100	2415269200	91300	91300	91300	91300	0
260	20240401	163000	2415269200	91300	91300	91300	91300	0
261	20240401	162900	2415269200	91300	91300	91300	91300	0
262	20240401	162800	2415269200	91300	91300	91300	91300	0
263	20240401	162700	2415269200	91300	91300	91300	91300	0
264	20240401	162600	2415269200	91300	91300	91300	91300	0
265	20240401	162500	2415269200	91300	91300	91300	91300	0
266	20240401	162400	2415269200	91300	91300	91300	91300	0
267	20240401	162300	2415269200	91300	91300	91300	91300	0
268	20240401	162200	2415269200	91300	91300	91300	91300	0
269	20240401	162100	2415269200	91300	91300	91300	91300	0
270	20240401	162000	2415269200	91300	91300	91300	91300	0
271	20240401	161900	2415269200	91300	91300	91300	91300	0
272	20240401	161800	2415269200	91300	91300	91300	91300	508
273	20240401	161700	2415269200	91300	91300	91300	91300	0
274	20240401	161600	2415269200	91300	91300	91300	91300	0
275	20240401	161500	2415269200	91300	91300	91300	91300	0
276	20240401	161400	2415269200	91300	91300	91300	91300	0
277	20240401	161300	2415269200	91300	91300	91300	91300	0
278	20240401	161200	2415269200	91300	91300	91300	91300	0
279	20240401	161100	2415269200	91300	91300	91300	91300	0
280	20240401	161000	2415269200	91300	91300	91300	91300	0
281	20240401	160900	2415269200	91300	91300	91300	91300	0
282	20240401	160800	2415269200	91300	91300	91300	91300	0
283	20240401	160700	2415269200	91300	91300	91300	91300	0
284	20240401	160600	2415269200	91300	91300	91300	91300	0
285	20240401	160500	2415269200	91300	91300	91300	91300	0
286	20240401	160400	2415269200	91300	91300	91300	91300	0
287	20240401	160300	2415269200	91300	91300	91300	91300	0
288	20240401	160200	2415269200	91300	91300	91300	91300	0
289	20240401	160100	2415269200	91300	91300	91300	91300	0
290	20240401	160000	2415269200	91300	91300	91300	91300	0
291	20240401	155900	2415269200	91300	91300	91300	91300	0
292	20240401	155800	2415269200	91300	91300	91300	91300	0
293	20240401	155700	2415269200	91300	91300	91300	91300	0
294	20240401	155600	2415269200	91300	91300	91300	91300	0
295	20240401	155500	2415269200	91300	91300	91300	91300	0
296	20240401	155400	2415269200	91300	91300	91300	91300	0
297	20240401	155300	2415269200	91300	91300	91300	91300	0
298	20240401	155200	2415269200	91300	91300	91300	91300	0
299	20240401	155100	2415269200	91300	91300	91300	91300	0
300	20240401	155000	2415269200	91300	91300	91300	91300	0
301	20240401	154900	2415269200	91300	91300	91300	91300	0
302	20240401	154800	2415269200	91300	91300	91300	91300	508
303	20240401	154700	2415269200	91300	91300	91300	91300	0
304	20240401	154600	2415269200	91300	91300	91300	91300	0
305	20240401	154500	2415269200	91300	91300	91300	91300	0
306	20240401	154400	2415269200	91300	91300	91300	91300	0
307	20240401	154300	2415269200	91300	91300	91300	91300	0
308	20240401	154200	2415269200	91300	91300	91300	91300	0
309	20240401	154100	2415269200	91300	91300	91300	91300	0
310	20240401	154000	2415269200	91300	91300	91300	91300	0
311	20240401	153900	2415269200	91300	91300	91300	91300	0
312	20240401	153800	2415269200	91300	91300	91300	91300	0
313	20240401	153700	2415269200	91300	91300	91300	91300	0
314	20240401	153600	2415269200	91300	91300	91300	91300	0
315	20240401	153500	2415269200	91300	91300	91300	91300	0
316	20240401	153400	2415269200	91300	91300	91300	91300	0
317	20240401	153300	2415269200	91300	91300	91300	91300	0
318	20240401	153200	2415269200	91300	91300	91300	91300	0
319	20240401	153100	2415269200	91300	91300	91300	91300	0
320	20240401	153000	2415269200	91300	91300	91300	91300	508
321	20240401	152900	2368888800	91200	91200	91200	91200	0
322	20240401	152800	2368888800	91200	91200	91200	91200	0
323	20240401	152700	2368888800	91200	91200	91200	91200	0
324	20240401	152600	2368888800	91200	91200	91200	91200	0
325	20240401	152500	2368888800	91200	91200	91200	91200	0
326	20240401	152400	2368888800	91200	91200	91200	91200	0
327	20240401	152300	2368888800	91200	91200	91200	91200	0
328	20240401	152200	2368888800	91200	91200	91200	91200	0
329	20240401	152100	2368888800	91200	91200	91200	91200	0
330	20240401	152000	2368888800	91200	91200	91200	91200	0
331	20240401	151900	2368888800	91200	91100	91200	91100	54
332	20240401	151800	2363964500	91100	91200	91200	91100	19
333	20240401	151700	2362232300	91200	91100	91200	91100	41
334	20240401	151600	2358493300	91200	91200	91200	91100	12
335	20240401	151500	2357399400	91200	91200	91200	91200	91
336	20240401	151400	2349100200	91100	91100	91200	91100	43
337	20240401	151300	2345178800	91100	91100	91200	91100	51
338	20240401	151200	2340532200	91100	91100	91100	91100	2
339	20240401	151100	2340350000	91000	91100	91100	91000	272
340	20240401	151000	2315571800	91200	91100	91300	91100	29
341	20240401	150900	2312929400	91200	91100	91200	91100	152
342	20240401	150800	2299069800	91200	91100	91200	91100	41
343	20240401	150700	2295334600	91200	91200	91200	91200	19
344	20240401	150600	2293601800	91200	91200	91200	91100	92
345	20240401	150500	2285215300	91200	91200	91200	91200	39
346	20240401	150400	2281658500	91200	91200	91200	91200	40
347	20240401	150300	2278010500	91200	91200	91200	91200	40
348	20240401	150200	2274362500	91100	91200	91300	91100	37
349	20240401	150100	2270991400	91100	91200	91200	91100	51
350	20240401	150000	2266344100	91200	91300	91300	91200	7
351	20240401	145900	2265705200	91300	91300	91300	91200	101
352	20240401	145800	2256488100	91200	91200	91200	91100	42
353	20240401	145700	2252657900	91100	91200	91200	91100	48
354	20240401	145600	2248284900	91100	91200	91200	91100	60
355	20240401	145500	2242817600	91200	91100	91200	91100	90
356	20240401	145400	2234609900	91100	91300	91300	91100	16
357	20240401	145300	2233150600	91200	91200	91200	91200	33
358	20240401	145200	2230141000	91200	91200	91200	91100	40
359	20240401	145100	2226496800	91200	91200	91200	91200	106
360	20240401	145000	2216829600	91100	91200	91200	91100	105
361	20240401	144900	2207261300	91300	91200	91300	91200	47
362	20240401	144800	2202974800	91200	91200	91200	91200	15
363	20240401	144700	2201606800	91200	91200	91200	91200	50
364	20240401	144600	2197046800	91200	91200	91200	91100	29
365	20240401	144500	2194402100	91200	91300	91300	91100	63
366	20240401	144400	2188656300	91200	91300	91300	91200	4
367	20240401	144300	2188291300	91200	91300	91300	91200	15
368	20240401	144200	2186923000	91200	91200	91200	91200	41
369	20240401	144100	2183183800	91200	91200	91300	91200	8
370	20240401	144000	2182454100	91200	91300	91300	91200	37
371	20240401	143900	2179076700	91300	91300	91300	91300	6
372	20240401	143800	2178528900	91300	91300	91300	91300	59
373	20240401	143700	2173142200	91300	91300	91400	91200	24
374	20240401	143600	2170951000	91300	91300	91300	91300	31
375	20240401	143500	2168120700	91300	91300	91300	91300	42
376	20240401	143400	2164286100	91300	91300	91300	91300	3
377	20240401	143300	2164012200	91400	91300	91400	91300	42
378	20240401	143200	2160177400	91300	91300	91300	91300	3
379	20240401	143100	2159903500	91400	91300	91400	91300	69
380	20240401	143000	2153597100	91300	91400	91400	91300	53
381	20240401	142900	2148758100	91300	91300	91400	91300	55
382	20240401	142800	2143736400	91300	91300	91300	91300	45
383	20240401	142700	2139627900	91300	91400	91400	91200	597
384	20240401	142600	2085140700	91300	91300	91400	91300	51
385	20240401	142500	2080484100	91300	91400	91400	91300	8
386	20240401	142400	2079753600	91300	91300	91300	91300	2
387	20240401	142300	2079571000	91300	91300	91300	91300	41
388	20240401	142200	2075827700	91300	91300	91300	91200	15
389	20240401	142100	2074458400	91300	91400	91400	91300	82
390	20240401	142000	2066971400	91400	91300	91400	91300	17
391	20240401	141900	2065418100	91300	91300	91300	91300	8
392	20240401	141800	2064687700	91300	91400	91400	91300	80
393	20240401	141700	2057379600	91400	91400	91400	91400	57
394	20240401	141600	2052169800	91400	91400	91400	91300	41
395	20240401	141500	2048426200	91400	91400	91400	91300	12
396	20240401	141400	2047329500	91400	91300	91400	91300	42
397	20240401	141300	2043494600	91400	91400	91400	91300	51
398	20240401	141200	2038834200	91300	91400	91400	91300	95
399	20240401	141100	2030151500	91300	91400	91400	91300	60
400	20240401	141000	2024671300	91300	91200	91300	91200	564
401	20240401	140900	1973180900	91200	91300	91300	91200	182
402	20240401	140800	1956581000	91300	91300	91300	91300	50
403	20240401	140700	1952016000	91300	91200	91300	91200	41
404	20240401	140600	1948276700	91300	91300	91300	91300	32
405	20240401	140500	1945355100	91300	91300	91300	91300	10
406	20240401	140400	1944442100	91300	91400	91400	91300	50
407	20240401	140300	1939876700	91400	91100	91400	91100	193
408	20240401	140200	1922251800	91300	91300	91300	91100	66
409	20240401	140100	1916230500	91300	91300	91300	91300	22
410	20240401	140000	1914221900	91100	91300	91300	91100	145
411	20240401	135900	1900985600	91200	91200	91200	91200	51
412	20240401	135800	1896334400	91400	91400	91400	91200	106
413	20240401	135700	1886662900	91300	91400	91400	91200	65
414	20240401	135600	1880728400	91400	91400	91400	91400	7
415	20240401	135500	1880088600	91400	91300	91400	91200	76
416	20240401	135400	1873153300	91300	91300	91300	91300	38
417	20240401	135300	1869683900	91300	91200	91300	91100	192
418	20240401	135200	1852174400	91300	91200	91300	91100	84
419	20240401	135100	1844516100	91400	91300	91400	91300	28
420	20240401	135000	1841959600	91300	91200	91300	91200	49
421	20240401	134900	1837489700	91300	91300	91300	91300	44
422	20240401	134800	1833472500	91300	91200	91300	91200	112
423	20240401	134700	1823250700	91300	91200	91300	91200	5
424	20240401	134600	1822794600	91200	91200	91200	91200	2
425	20240401	134500	1822612200	91200	91200	91200	91200	42
426	20240401	134400	1818781800	91300	91300	91300	91300	59
427	20240401	134300	1813395100	91400	91200	91400	91200	69
428	20240401	134200	1807102100	91400	91400	91400	91400	5
429	20240401	134100	1806645100	91400	91200	91400	91200	13
430	20240401	134000	1805457900	91200	91300	91300	91200	45
431	20240401	133900	1801353300	91400	91400	91400	91300	110
432	20240401	133800	1791299800	91300	91300	91400	91300	142
433	20240401	133700	1778335100	91300	91200	91300	91100	7
434	20240401	133600	1777697000	91200	91200	91200	91200	50
435	20240401	133500	1773137000	91200	91200	91300	91100	57
436	20240401	133400	1767939500	91100	91100	91100	91100	0
437	20240401	133300	1767939500	91100	91100	91100	91100	39
438	20240401	133200	1764386600	91200	91200	91200	91200	0
439	20240401	133100	1764386600	91200	91300	91300	91200	26
440	20240401	133000	1762015300	91300	91300	91300	91300	2
441	20240401	132900	1761832700	91300	91400	91400	91200	21
442	20240401	132800	1759915600	91400	91400	91400	91400	0
443	20240401	132700	1759915600	91400	91400	91400	91300	58
444	20240401	132600	1754619400	91400	91300	91400	91300	94
445	20240401	132500	1746031600	91400	91400	91400	91400	1
446	20240401	132400	1745940200	91400	91400	91400	91400	0
447	20240401	132300	1745940200	91400	91400	91400	91400	0
448	20240401	132200	1745940200	91400	91400	91400	91300	4
449	20240401	132100	1745574800	91300	91300	91300	91300	9
450	20240401	132000	1744753100	91300	91200	91300	91200	222
451	20240401	131900	1724484600	91200	91200	91300	91200	81
452	20240401	131800	1717097300	91200	91200	91200	91200	5
453	20240401	131700	1716641300	91100	91200	91200	91100	148
454	20240401	131600	1703144700	91300	91200	91300	91200	5
455	20240401	131500	1702688600	91300	91300	91300	91300	12
456	20240401	131400	1701593000	91300	91200	91300	91200	2
457	20240401	131300	1701410500	91200	91200	91200	91200	21
458	20240401	131200	1699495300	91300	91200	91300	91200	76
459	20240401	131100	1692556900	91200	91200	91200	91200	1
460	20240401	131000	1692465700	91200	91200	91200	91200	7
461	20240401	130900	1691827300	91300	91300	91300	91300	6
462	20240401	130800	1691279500	91300	91300	91300	91300	37
463	20240401	130700	1687901400	91300	91300	91300	91300	4
464	20240401	130600	1687536200	91200	91200	91200	91200	3
465	20240401	130500	1687262600	91200	91200	91200	91200	8
466	20240401	130400	1686533000	91200	91000	91200	91000	93
467	20240401	130300	1678051600	91000	91100	91100	91000	45
468	20240401	130200	1673955300	91100	91200	91200	91100	91
469	20240401	130100	1665656300	91200	91100	91200	91100	152
470	20240401	130000	1651804300	91100	91100	91100	91100	11
471	20240401	125900	1650802200	91100	91100	91100	91100	208
472	20240401	125800	1631853400	91100	91100	91100	91100	0
473	20240401	125700	1631853400	91100	91000	91100	91000	12
474	20240401	125600	1630761300	91000	91000	91000	91000	0
475	20240401	125500	1630761300	91000	91000	91000	91000	1
476	20240401	125400	1630670300	91000	91000	91000	91000	100
477	20240401	125300	1621570300	91000	91000	91000	91000	29
478	20240401	125200	1618931300	91100	91100	91100	91100	2
479	20240401	125100	1618749100	91100	91000	91100	91000	18
480	20240401	125000	1617111000	91000	91000	91000	91000	0
481	20240401	124900	1617111000	91000	91000	91000	91000	0
482	20240401	124800	1617111000	91000	91000	91000	91000	0
483	20240401	124700	1617111000	91000	91000	91000	91000	174
484	20240401	124600	1601277000	91000	91000	91000	91000	0
485	20240401	124500	1601277000	91000	90900	91000	90900	2
486	20240401	124400	1601095100	90900	90900	90900	90900	0
487	20240401	124300	1601095100	90900	90900	90900	90900	21
488	20240401	124200	1599186200	90900	90900	90900	90900	51
489	20240401	124100	1594550300	90900	90900	90900	90900	0
490	20240401	124000	1594550300	90900	90900	90900	90900	3
491	20240401	123900	1594277600	91000	91000	91000	91000	0
492	20240401	123800	1594277600	91000	91000	91000	91000	16
493	20240401	123700	1592821600	91000	91000	91000	91000	0
494	20240401	123600	1592821600	91000	91000	91000	91000	3
495	20240401	123500	1592548600	91000	91000	91000	91000	38
496	20240401	123400	1589090600	91000	91000	91000	91000	11
497	20240401	123300	1588089600	91000	91000	91000	91000	0
498	20240401	123200	1588089600	91000	91000	91000	91000	0
499	20240401	123100	1588089600	91000	91000	91000	91000	11
500	20240401	123000	1587088600	91000	90900	91000	90900	8
501	20240401	122900	1586361100	90900	90900	90900	90900	21
502	20240401	122800	1584452200	90900	90900	90900	90900	0
503	20240401	122700	1584452200	90900	90900	90900	90900	1
504	20240401	122600	1584361300	90900	90900	90900	90900	36
505	20240401	122500	1581088900	91100	91000	91100	91000	77
506	20240401	122400	1574077500	91000	91000	91000	91000	3
507	20240401	122300	1573804500	91000	91000	91000	91000	15
508	20240401	122200	1572439500	91000	91000	91000	91000	44
509	20240401	122100	1568435500	91000	90900	91000	90800	86
510	20240401	122000	1560612900	90900	90900	90900	90900	12
511	20240401	121900	1559522100	90900	90900	90900	90900	12
512	20240401	121800	1558431300	90900	90700	90900	90700	125
513	20240401	121700	1547078400	90700	90600	90700	90600	6
514	20240401	121600	1546534300	90500	90500	90500	90500	78
515	20240401	121500	1539475300	90700	90600	90700	90600	49
516	20240401	121400	1535033000	90600	90600	90600	90600	105
517	20240401	121300	1525520000	90600	90600	90600	90600	18
518	20240401	121200	1523889200	90600	90600	90600	90500	11
519	20240401	121100	1522893500	90600	90600	90600	90600	1
520	20240401	121000	1522802900	90600	90600	90600	90600	5
521	20240401	120900	1522349900	90600	90600	90600	90600	2
522	20240401	120800	1522168700	90600	90600	90600	90600	95
523	20240401	120700	1513561700	90600	90700	90700	90600	53
524	20240401	120600	1508759600	90700	90700	90700	90700	0
525	20240401	120500	1508759600	90700	90700	90700	90700	9
526	20240401	120400	1507943300	90600	90600	90600	90600	38
527	20240401	120300	1504500500	90700	90700	90700	90600	23
528	20240401	120200	1502416300	90700	90700	90700	90700	59
529	20240401	120100	1497065000	90700	90800	90800	90700	12
530	20240401	120000	1495976500	90700	90700	90700	90700	0
531	20240401	115900	1495976500	90700	90700	90700	90700	0
532	20240401	115800	1495976500	90700	90700	90700	90700	18
533	20240401	115700	1494343900	90600	90600	90600	90600	0
534	20240401	115600	1494343900	90600	90600	90600	90600	8
535	20240401	115500	1493619100	90600	90600	90600	90600	0
536	20240401	115400	1493619100	90600	90600	90600	90600	3
537	20240401	115300	1493347300	90600	90600	90600	90600	17
538	20240401	115200	1491807100	90600	90700	90700	90600	51
539	20240401	115100	1487186400	90700	90700	90700	90700	9
540	20240401	115000	1486370100	90700	90600	90700	90600	20
541	20240401	114900	1484557900	90700	90800	90800	90700	196
542	20240401	114800	1466775700	90800	90800	90800	90800	3
543	20240401	114700	1466503300	90800	90800	90800	90800	1
544	20240401	114600	1466412500	90700	90700	90700	90700	2
545	20240401	114500	1466231100	90700	90700	90700	90700	1
546	20240401	114400	1466140400	90700	90700	90700	90700	10
547	20240401	114300	1465233400	90700	90700	90700	90700	12
548	20240401	114200	1464145000	90700	90700	90700	90700	0
549	20240401	114100	1464145000	90700	90700	90700	90700	1
550	20240401	114000	1464054300	90700	90700	90700	90700	11
551	20240401	113900	1463056600	90700	90700	90700	90700	8
552	20240401	113800	1462331000	90600	90600	90600	90600	131
553	20240401	113700	1450462400	90700	90700	90700	90600	225
554	20240401	113600	1430060900	90700	90700	90700	90700	18
555	20240401	113500	1428428300	90600	90600	90600	90600	0
556	20240401	113400	1428428300	90600	90600	90600	90600	0
557	20240401	113300	1428428300	90600	90600	90600	90600	0
558	20240401	113200	1428428300	90600	90600	90600	90600	0
559	20240401	113100	1428428300	90600	90600	90600	90600	23
560	20240401	113000	1426344500	90600	90600	90600	90600	0
561	20240401	112900	1426344500	90600	90700	90700	90600	11
562	20240401	112800	1425347200	90700	90600	90700	90600	2
563	20240401	112700	1425165900	90600	90600	90600	90600	0
564	20240401	112600	1425165900	90600	90600	90600	90600	32
565	20240401	112500	1422266700	90600	90600	90600	90600	18
566	20240401	112400	1420635900	90700	90700	90700	90700	88
567	20240401	112300	1412654300	90600	90600	90600	90600	2
568	20240401	112200	1412473100	90600	90600	90600	90600	1
569	20240401	112100	1412382500	90700	90700	90700	90700	4
570	20240401	112000	1412019700	90700	90800	90800	90700	372
571	20240401	111900	1378265900	90800	90800	90800	90800	9
572	20240401	111800	1377448700	90800	90800	90800	90800	0
573	20240401	111700	1377448700	90800	90900	90900	90800	5
574	20240401	111600	1376994300	90900	90900	90900	90900	3
575	20240401	111500	1376721600	90900	90800	90900	90800	39
576	20240401	111400	1373180300	90800	90800	90800	90800	107
577	20240401	111300	1363464700	90800	90800	90800	90800	2
578	20240401	111200	1363283100	90800	90900	91000	90800	56
579	20240401	111100	1358195200	91000	91000	91000	90900	52
580	20240401	111000	1353467300	90900	90900	90900	90900	82
581	20240401	110900	1346013500	91000	91000	91000	91000	5
582	20240401	110800	1345558500	91000	91000	91000	91000	130
583	20240401	110700	1333728500	90900	90900	90900	90900	0
584	20240401	110600	1333728500	90900	91000	91000	90900	53
585	20240401	110500	1328910500	91000	91000	91000	91000	2
586	20240401	110400	1328728500	91000	91000	91000	91000	2
587	20240401	110300	1328546500	91000	91000	91000	91000	5
588	20240401	110200	1328091500	91000	91000	91000	91000	0
589	20240401	110100	1328091500	91000	91000	91000	91000	1
590	20240401	110000	1328000500	91000	91100	91100	91000	96
591	20240401	105900	1319264400	91000	91000	91000	91000	0
592	20240401	105800	1319264400	91000	91000	91000	91000	76
593	20240401	105700	1312348400	91000	91000	91000	91000	50
594	20240401	105600	1307798400	91000	91000	91000	91000	0
595	20240401	105500	1307798400	91000	91000	91000	91000	21
596	20240401	105400	1305887400	91100	91100	91100	91100	19
597	20240401	105300	1304156500	91100	91100	91100	91100	0
598	20240401	105200	1304156500	91100	91000	91100	91000	8
599	20240401	105100	1303428400	91000	91000	91000	91000	5
600	20240401	105000	1302973400	91000	91100	91100	91000	9
601	20240401	104900	1302154000	91100	91100	91100	91100	25
602	20240401	104800	1299876500	91100	91200	91200	91100	17
603	20240401	104700	1298327700	91200	91200	91200	91200	0
604	20240401	104600	1298327700	91200	91200	91200	91200	2
605	20240401	104500	1298145300	91200	91100	91300	91100	161
606	20240401	104400	1283459000	91100	91200	91200	91100	6
607	20240401	104300	1282912300	91100	91100	91100	91100	0
608	20240401	104200	1282912300	91100	91200	91200	91100	236
609	20240401	104100	1261402600	91200	91200	91200	91200	0
610	20240401	104000	1261402600	91200	91400	91400	91200	16
611	20240401	103900	1259943200	91400	91400	91400	91400	0
612	20240401	103800	1259943200	91400	91300	91400	91300	68
613	20240401	103700	1253733000	91500	91500	91500	91400	82
614	20240401	103600	1246232000	91500	91400	91500	91300	82
615	20240401	103500	1238740200	91300	91400	91400	91300	7
616	20240401	103400	1238100900	91400	91500	91500	91400	17
617	20240401	103300	1236546600	91500	91500	91500	91500	37
618	20240401	103200	1233161100	91500	91500	91500	91500	49
619	20240401	103100	1228677600	91500	91500	91600	91500	189
620	20240401	103000	1211383700	91500	91400	91500	91400	302
621	20240401	102900	1183751500	91400	91400	91400	91400	40
622	20240401	102800	1180095500	91400	91400	91400	91400	190
623	20240401	102700	1162729500	91300	91300	91300	91300	4
624	20240401	102600	1162364300	91300	91300	91300	91300	61
625	20240401	102500	1156795000	91400	91200	91400	91200	779
626	20240401	102400	1085649600	91200	91200	91200	91200	36
627	20240401	102300	1082366400	91300	91200	91300	91200	2
628	20240401	102200	1082183900	91200	91200	91200	91200	40
629	20240401	102100	1078535900	91200	91200	91200	91200	0
630	20240401	102000	1078535900	91200	91200	91200	91200	110
631	20240401	101900	1068503900	91200	91200	91200	91200	20
632	20240401	101800	1066679900	91300	91300	91300	91300	0
633	20240401	101700	1066679900	91300	91300	91300	91200	349
634	20240401	101600	1034846600	91200	91200	91200	91200	19
635	20240401	101500	1033113800	91200	91200	91200	91100	298
636	20240401	101400	1005940300	91200	91100	91200	91100	3
637	20240401	101300	1005666800	91200	91100	91200	91100	24
638	20240401	101200	1003480300	91100	91200	91200	91100	205
639	20240401	101100	984803700	91200	91200	91200	91200	1
640	20240401	101000	984712500	91200	91200	91200	91200	36
641	20240401	100900	981429300	91200	91200	91200	91200	8
642	20240401	100800	980699700	91200	91200	91200	91200	25
643	20240401	100700	978419700	91200	91200	91200	91200	81
644	20240401	100600	971032500	91300	91300	91300	91300	50
645	20240401	100500	966467500	91200	91200	91200	91100	52
646	20240401	100400	961725200	91100	91100	91200	91100	82
647	20240401	100300	954247500	91100	91200	91300	91100	36
648	20240401	100200	950965100	91200	91200	91300	91200	30
649	20240401	100100	948228500	91300	91300	91300	91200	91
650	20240401	100000	939928900	91300	91100	91300	91100	273
651	20240401	095900	915031900	91100	91100	91100	91100	136
652	20240401	095800	902642300	91200	91300	91300	91200	60
653	20240401	095700	897169800	91300	91200	91300	91200	114
654	20240401	095600	886772800	91100	91200	91200	91100	80
655	20240401	095500	879477300	91200	91100	91200	91100	209
656	20240401	095400	860417900	91100	91100	91100	91100	32
657	20240401	095300	857502700	91100	91100	91100	91100	25
658	20240401	095200	855225200	91100	91100	91100	91100	49
659	20240401	095100	850761300	91200	91200	91200	91200	1
660	20240401	095000	850670100	91200	91300	91300	91200	30
661	20240401	094900	847931900	91300	91400	91400	91100	326
662	20240401	094800	818137800	91400	91100	91400	91100	648
663	20240401	094700	759039500	91100	90900	91100	90900	744
664	20240401	094600	691342100	90900	90800	90900	90800	28
665	20240401	094500	688797200	90800	90800	90900	90800	99
666	20240401	094400	679805400	90900	90900	90900	90900	18
667	20240401	094300	678169200	90900	90800	90900	90800	104
668	20240401	094200	668715700	90800	90800	90800	90800	45
669	20240401	094100	664629700	90800	90800	90800	90800	60
670	20240401	094000	659181700	90800	90800	90800	90800	174
671	20240401	093900	643382500	90800	90800	90800	90800	36
672	20240401	093800	640113700	90800	90900	90900	90800	115
673	20240401	093700	629667000	90900	90800	90900	90800	115
674	20240401	093600	619224900	90800	90500	90800	90500	1161
675	20240401	093500	514057800	90500	90500	90500	90400	139
676	20240401	093400	501484800	90400	90500	90500	90400	97
677	20240401	093300	492706400	90500	90500	90500	90500	8
678	20240401	093200	491982400	90400	90400	90400	90400	0
679	20240401	093100	491982400	90400	90400	90500	90400	49
680	20240401	093000	487551800	90400	90400	90500	90400	17
681	20240401	092900	486013600	90500	90400	90500	90400	23
682	20240401	092800	483933300	90400	90400	90400	90400	23
683	20240401	092700	481854100	90400	90500	90500	90400	37
684	20240401	092600	478505700	90500	90500	90500	90500	6
685	20240401	092500	477962700	90500	90500	90500	90400	34
686	20240401	092400	474886800	90500	90600	90600	90500	68
687	20240401	092300	468731400	90600	90500	90600	90500	17
688	20240401	092200	467192300	90500	90600	90600	90500	66
689	20240401	092100	461219100	90500	90500	90600	90500	305
690	20240401	092000	433591600	90500	90400	90600	90400	14
691	20240401	091900	432324400	90400	90400	90500	90400	281
692	20240401	091800	406900100	90400	90400	90400	90400	5
693	20240401	091700	406448100	90400	90400	90400	90400	7
694	20240401	091600	405815300	90400	90400	90400	90400	319
695	20240401	091500	376977700	90400	90400	90400	90300	101
696	20240401	091400	367847400	90400	90300	90400	90300	33
697	20240401	091300	364867200	90300	90300	90400	90300	24
698	20240401	091200	362698900	90400	90400	90400	90400	59
699	20240401	091100	357365300	90400	90500	90500	90400	95
700	20240401	091000	348773000	90500	90600	90600	90500	118
701	20240401	090900	338083000	90600	90600	90600	90500	396
702	20240401	090800	302211800	90500	90400	90600	90400	237
703	20240401	090700	280769900	90500	90400	90500	90400	38
704	20240401	090600	277334300	90400	90400	90400	90300	63
705	20240401	090500	271641600	90400	90400	90400	90300	148
706	20240401	090400	258262500	90300	90400	90400	90300	159
707	20240401	090300	243899500	90300	90400	90500	90300	53
708	20240401	090200	239108300	90400	90400	90600	90200	1632
709	20240401	090100	91544600	90300	90600	90700	90300	539
710	20240401	090000	42762200	90600	90800	91000	90600	471