KissMeData/299030/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203800	8043427200	59200	59200	59200	59200	869
3	20240403	203700	8043427200	59200	59200	59200	59200	0
4	20240403	203600	8043427200	59200	59200	59200	59200	0
5	20240403	203500	8043427200	59200	59200	59200	59200	0
6	20240403	203400	8043427200	59200	59200	59200	59200	0
7	20240403	203300	8043427200	59200	59200	59200	59200	0
8	20240403	203200	8043427200	59200	59200	59200	59200	0
9	20240403	203100	8043427200	59200	59200	59200	59200	0
10	20240403	203000	8043427200	59200	59200	59200	59200	0
11	20240403	202900	8043427200	59200	59200	59200	59200	0
12	20240403	202800	8043427200	59200	59200	59200	59200	0
13	20240403	202700	8043427200	59200	59200	59200	59200	0
14	20240403	202600	8043427200	59200	59200	59200	59200	0
15	20240403	202500	8043427200	59200	59200	59200	59200	0
16	20240403	202400	8043427200	59200	59200	59200	59200	0
17	20240403	202300	8043427200	59200	59200	59200	59200	0
18	20240403	202200	8043427200	59200	59200	59200	59200	0
19	20240403	202100	8043427200	59200	59200	59200	59200	0
20	20240403	202000	8043427200	59200	59200	59200	59200	0
21	20240403	201900	8043427200	59200	59200	59200	59200	0
22	20240403	201800	8043427200	59200	59200	59200	59200	0
23	20240403	201700	8043427200	59200	59200	59200	59200	0
24	20240403	201600	8043427200	59200	59200	59200	59200	0
25	20240403	201500	8043427200	59200	59200	59200	59200	0
26	20240403	201400	8043427200	59200	59200	59200	59200	0
27	20240403	201300	8043427200	59200	59200	59200	59200	0
28	20240403	201200	8043427200	59200	59200	59200	59200	0
29	20240403	201100	8043427200	59200	59200	59200	59200	0
30	20240403	201000	8043427200	59200	59200	59200	59200	0
31	20240403	200900	8043427200	59200	59200	59200	59200	0
32	20240403	200800	8043427200	59200	59200	59200	59200	869
33	20240403	200700	8043427200	59200	59200	59200	59200	0
34	20240403	200600	8043427200	59200	59200	59200	59200	0
35	20240403	200500	8043427200	59200	59200	59200	59200	0
36	20240403	200400	8043427200	59200	59200	59200	59200	0
37	20240403	200300	8043427200	59200	59200	59200	59200	0
38	20240403	200200	8043427200	59200	59200	59200	59200	0
39	20240403	200100	8043427200	59200	59200	59200	59200	0
40	20240403	200000	8043427200	59200	59200	59200	59200	0
41	20240403	195900	8043427200	59200	59200	59200	59200	0
42	20240403	195800	8043427200	59200	59200	59200	59200	0
43	20240403	195700	8043427200	59200	59200	59200	59200	0
44	20240403	195600	8043427200	59200	59200	59200	59200	0
45	20240403	195500	8043427200	59200	59200	59200	59200	0
46	20240403	195400	8043427200	59200	59200	59200	59200	0
47	20240403	195300	8043427200	59200	59200	59200	59200	0
48	20240403	195200	8043427200	59200	59200	59200	59200	0
49	20240403	195100	8043427200	59200	59200	59200	59200	0
50	20240403	195000	8043427200	59200	59200	59200	59200	0
51	20240403	194900	8043427200	59200	59200	59200	59200	0
52	20240403	194800	8043427200	59200	59200	59200	59200	0
53	20240403	194700	8043427200	59200	59200	59200	59200	0
54	20240403	194600	8043427200	59200	59200	59200	59200	0
55	20240403	194500	8043427200	59200	59200	59200	59200	0
56	20240403	194400	8043427200	59200	59200	59200	59200	0
57	20240403	194300	8043427200	59200	59200	59200	59200	0
58	20240403	194200	8043427200	59200	59200	59200	59200	0
59	20240403	194100	8043427200	59200	59200	59200	59200	0
60	20240403	194000	8043427200	59200	59200	59200	59200	0
61	20240403	193900	8043427200	59200	59200	59200	59200	0
62	20240403	193800	8043427200	59200	59200	59200	59200	869
63	20240403	193700	8043427200	59200	59200	59200	59200	0
64	20240403	193600	8043427200	59200	59200	59200	59200	0
65	20240403	193500	8043427200	59200	59200	59200	59200	0
66	20240403	193400	8043427200	59200	59200	59200	59200	0
67	20240403	193300	8043427200	59200	59200	59200	59200	0
68	20240403	193200	8043427200	59200	59200	59200	59200	0
69	20240403	193100	8043427200	59200	59200	59200	59200	0
70	20240403	193000	8043427200	59200	59200	59200	59200	0
71	20240403	192900	8043427200	59200	59200	59200	59200	0
72	20240403	192800	8043427200	59200	59200	59200	59200	0
73	20240403	192700	8043427200	59200	59200	59200	59200	0
74	20240403	192600	8043427200	59200	59200	59200	59200	0
75	20240403	192500	8043427200	59200	59200	59200	59200	0
76	20240403	192400	8043427200	59200	59200	59200	59200	0
77	20240403	192300	8043427200	59200	59200	59200	59200	0
78	20240403	192200	8043427200	59200	59200	59200	59200	0
79	20240403	192100	8043427200	59200	59200	59200	59200	0
80	20240403	192000	8043427200	59200	59200	59200	59200	0
81	20240403	191900	8043427200	59200	59200	59200	59200	0
82	20240403	191800	8043427200	59200	59200	59200	59200	0
83	20240403	191700	8043427200	59200	59200	59200	59200	0
84	20240403	191600	8043427200	59200	59200	59200	59200	0
85	20240403	191500	8043427200	59200	59200	59200	59200	0
86	20240403	191400	8043427200	59200	59200	59200	59200	0
87	20240403	191300	8043427200	59200	59200	59200	59200	0
88	20240403	191200	8043427200	59200	59200	59200	59200	0
89	20240403	191100	8043427200	59200	59200	59200	59200	0
90	20240403	191000	8043427200	59200	59200	59200	59200	0
91	20240403	190900	8043427200	59200	59200	59200	59200	0
92	20240403	190800	8043427200	59200	59200	59200	59200	869
93	20240403	190700	8043427200	59200	59200	59200	59200	0
94	20240403	190600	8043427200	59200	59200	59200	59200	0
95	20240403	190500	8043427200	59200	59200	59200	59200	0
96	20240403	190400	8043427200	59200	59200	59200	59200	0
97	20240403	190300	8043427200	59200	59200	59200	59200	0
98	20240403	190200	8043427200	59200	59200	59200	59200	0
99	20240403	190100	8043427200	59200	59200	59200	59200	0
100	20240403	190000	8043427200	59200	59200	59200	59200	0
101	20240403	185900	8043427200	59200	59200	59200	59200	0
102	20240403	185800	8043427200	59200	59200	59200	59200	0
103	20240403	185700	8043427200	59200	59200	59200	59200	0
104	20240403	185600	8043427200	59200	59200	59200	59200	0
105	20240403	185500	8043427200	59200	59200	59200	59200	0
106	20240403	185400	8043427200	59200	59200	59200	59200	0
107	20240403	185300	8043427200	59200	59200	59200	59200	0
108	20240403	185200	8043427200	59200	59200	59200	59200	0
109	20240403	185100	8043427200	59200	59200	59200	59200	0
110	20240403	185000	8043427200	59200	59200	59200	59200	0
111	20240403	184900	8043427200	59200	59200	59200	59200	0
112	20240403	184800	8043427200	59200	59200	59200	59200	0
113	20240403	184700	8043427200	59200	59200	59200	59200	0
114	20240403	184600	8043427200	59200	59200	59200	59200	0
115	20240403	184500	8043427200	59200	59200	59200	59200	0
116	20240403	184400	8043427200	59200	59200	59200	59200	0
117	20240403	184300	8043427200	59200	59200	59200	59200	0
118	20240403	184200	8043427200	59200	59200	59200	59200	0
119	20240403	184100	8043427200	59200	59200	59200	59200	0
120	20240403	184000	8043427200	59200	59200	59200	59200	0
121	20240403	183900	8043427200	59200	59200	59200	59200	0
122	20240403	183800	8043427200	59200	59200	59200	59200	869
123	20240403	183700	8043427200	59200	59200	59200	59200	0
124	20240403	183600	8043427200	59200	59200	59200	59200	0
125	20240403	183500	8043427200	59200	59200	59200	59200	0
126	20240403	183400	8043427200	59200	59200	59200	59200	0
127	20240403	183300	8043427200	59200	59200	59200	59200	0
128	20240403	183200	8043427200	59200	59200	59200	59200	0
129	20240403	183100	8043427200	59200	59200	59200	59200	0
130	20240403	183000	8043427200	59200	59200	59200	59200	0
131	20240403	182900	8043427200	59200	59200	59200	59200	0
132	20240403	182800	8043427200	59200	59200	59200	59200	0
133	20240403	182700	8043427200	59200	59200	59200	59200	0
134	20240403	182600	8043427200	59200	59200	59200	59200	0
135	20240403	182500	8043427200	59200	59200	59200	59200	0
136	20240403	182400	8043427200	59200	59200	59200	59200	0
137	20240403	182300	8043427200	59200	59200	59200	59200	0
138	20240403	182200	8043427200	59200	59200	59200	59200	0
139	20240403	182100	8043427200	59200	59200	59200	59200	0
140	20240403	182000	8043427200	59200	59200	59200	59200	0
141	20240403	181900	8043427200	59200	59200	59200	59200	0
142	20240403	181800	8043427200	59200	59200	59200	59200	0
143	20240403	181700	8043427200	59200	59200	59200	59200	0
144	20240403	181600	8043427200	59200	59200	59200	59200	0
145	20240403	181500	8043427200	59200	59200	59200	59200	0
146	20240403	181400	8043427200	59200	59200	59200	59200	0
147	20240403	181300	8043427200	59200	59200	59200	59200	0
148	20240403	181200	8043427200	59200	59200	59200	59200	0
149	20240403	181100	8043427200	59200	59200	59200	59200	0
150	20240403	181000	8043427200	59200	59200	59200	59200	0
151	20240403	180900	8043427200	59200	59200	59200	59200	0
152	20240403	180800	8043427200	59200	59200	59200	59200	869
153	20240403	180700	8043427200	59200	59200	59200	59200	0
154	20240403	180600	8043427200	59200	59200	59200	59200	0
155	20240403	180500	8043427200	59200	59200	59200	59200	0
156	20240403	180400	8043427200	59200	59200	59200	59200	0
157	20240403	180300	8043427200	59200	59200	59200	59200	0
158	20240403	180200	8043427200	59200	59200	59200	59200	0
159	20240403	180100	8043427200	59200	59200	59200	59200	0
160	20240403	180000	8043427200	59200	59200	59200	59200	0
161	20240403	175900	8043427200	59200	59200	59200	59200	0
162	20240403	175800	8043427200	59200	59200	59200	59200	0
163	20240403	175700	8043427200	59200	59200	59200	59200	0
164	20240403	175600	8043427200	59200	59200	59200	59200	0
165	20240403	175500	8043427200	59200	59200	59200	59200	0
166	20240403	175400	8043427200	59200	59200	59200	59200	0
167	20240403	175300	8043427200	59200	59200	59200	59200	0
168	20240403	175200	8043427200	59200	59200	59200	59200	0
169	20240403	175100	8043427200	59200	59200	59200	59200	0
170	20240403	175000	8043427200	59200	59200	59200	59200	0
171	20240403	174900	8043427200	59200	59200	59200	59200	0
172	20240403	174800	8043427200	59200	59200	59200	59200	0
173	20240403	174700	8043427200	59200	59200	59200	59200	0
174	20240403	174600	8043427200	59200	59200	59200	59200	0
175	20240403	174500	8043427200	59200	59200	59200	59200	0
176	20240403	174400	8043427200	59200	59200	59200	59200	0
177	20240403	174300	8043427200	59200	59200	59200	59200	0
178	20240403	174200	8043427200	59200	59200	59200	59200	0
179	20240403	174100	8043427200	59200	59200	59200	59200	0
180	20240403	174000	8043427200	59200	59200	59200	59200	0
181	20240403	173900	8043427200	59200	59200	59200	59200	0
182	20240403	173800	8043427200	59200	59200	59200	59200	869
183	20240403	173700	8043427200	59200	59200	59200	59200	0
184	20240403	173600	8043427200	59200	59200	59200	59200	0
185	20240403	173500	8043427200	59200	59200	59200	59200	0
186	20240403	173400	8043427200	59200	59200	59200	59200	0
187	20240403	173300	8043427200	59200	59200	59200	59200	0
188	20240403	173200	8043427200	59200	59200	59200	59200	0
189	20240403	173100	8043427200	59200	59200	59200	59200	0
190	20240403	173000	8043427200	59200	59200	59200	59200	0
191	20240403	172900	8043427200	59200	59200	59200	59200	0
192	20240403	172800	8043427200	59200	59200	59200	59200	0
193	20240403	172700	8043427200	59200	59200	59200	59200	0
194	20240403	172600	8043427200	59200	59200	59200	59200	0
195	20240403	172500	8043427200	59200	59200	59200	59200	0
196	20240403	172400	8043427200	59200	59200	59200	59200	0
197	20240403	172300	8043427200	59200	59200	59200	59200	0
198	20240403	172200	8043427200	59200	59200	59200	59200	0
199	20240403	172100	8043427200	59200	59200	59200	59200	0
200	20240403	172000	8043427200	59200	59200	59200	59200	0
201	20240403	171900	8043427200	59200	59200	59200	59200	0
202	20240403	171800	8043427200	59200	59200	59200	59200	0
203	20240403	171700	8043427200	59200	59200	59200	59200	0
204	20240403	171600	8043427200	59200	59200	59200	59200	0
205	20240403	171500	8043427200	59200	59200	59200	59200	0
206	20240403	171400	8043427200	59200	59200	59200	59200	0
207	20240403	171300	8043427200	59200	59200	59200	59200	0
208	20240403	171200	8043427200	59200	59200	59200	59200	0
209	20240403	171100	8043427200	59200	59200	59200	59200	0
210	20240403	171000	8043427200	59200	59200	59200	59200	0
211	20240403	170900	8043427200	59200	59200	59200	59200	0
212	20240403	170800	8043427200	59200	59200	59200	59200	869
213	20240403	170700	8043427200	59200	59200	59200	59200	0
214	20240403	170600	8043427200	59200	59200	59200	59200	0
215	20240403	170500	8043427200	59200	59200	59200	59200	0
216	20240403	170400	8043427200	59200	59200	59200	59200	0
217	20240403	170300	8043427200	59200	59200	59200	59200	0
218	20240403	170200	8043427200	59200	59200	59200	59200	0
219	20240403	170100	8043427200	59200	59200	59200	59200	0
220	20240403	170000	8043427200	59200	59200	59200	59200	0
221	20240403	165900	8043427200	59200	59200	59200	59200	0
222	20240403	165800	8043427200	59200	59200	59200	59200	0
223	20240403	165700	8043427200	59200	59200	59200	59200	0
224	20240403	165600	8043427200	59200	59200	59200	59200	0
225	20240403	165500	8043427200	59200	59200	59200	59200	0
226	20240403	165400	8043427200	59200	59200	59200	59200	0
227	20240403	165300	8043427200	59200	59200	59200	59200	0
228	20240403	165200	8043427200	59200	59200	59200	59200	0
229	20240403	165100	8043427200	59200	59200	59200	59200	0
230	20240403	165000	8043427200	59200	59200	59200	59200	0
231	20240403	164900	8043427200	59200	59200	59200	59200	0
232	20240403	164800	8043427200	59200	59200	59200	59200	0
233	20240403	164700	8043427200	59200	59200	59200	59200	0
234	20240403	164600	8043427200	59200	59200	59200	59200	0
235	20240403	164500	8043427200	59200	59200	59200	59200	0
236	20240403	164400	8043427200	59200	59200	59200	59200	0
237	20240403	164300	8043427200	59200	59200	59200	59200	0
238	20240403	164200	8043427200	59200	59200	59200	59200	0
239	20240403	164100	8043427200	59200	59200	59200	59200	0
240	20240403	164000	8043427200	59200	59200	59200	59200	0
241	20240403	163900	8043427200	59200	59200	59200	59200	0
242	20240403	163800	8043427200	59200	59200	59200	59200	869
243	20240403	163700	8043427200	59200	59200	59200	59200	0
244	20240403	163600	8043427200	59200	59200	59200	59200	0
245	20240403	163500	8043427200	59200	59200	59200	59200	0
246	20240403	163400	8043427200	59200	59200	59200	59200	0
247	20240403	163300	8043427200	59200	59200	59200	59200	0
248	20240403	163200	8043427200	59200	59200	59200	59200	0
249	20240403	163100	8043427200	59200	59200	59200	59200	0
250	20240403	163000	8043427200	59200	59200	59200	59200	0
251	20240403	162900	8043427200	59200	59200	59200	59200	0
252	20240403	162800	8043427200	59200	59200	59200	59200	0
253	20240403	162700	8043427200	59200	59200	59200	59200	0
254	20240403	162600	8043427200	59200	59200	59200	59200	0
255	20240403	162500	8043427200	59200	59200	59200	59200	0
256	20240403	162400	8043427200	59200	59200	59200	59200	0
257	20240403	162300	8043427200	59200	59200	59200	59200	0
258	20240403	162200	8043427200	59200	59200	59200	59200	0
259	20240403	162100	8043427200	59200	59200	59200	59200	0
260	20240403	162000	8043427200	59200	59200	59200	59200	0
261	20240403	161900	8043427200	59200	59200	59200	59200	0
262	20240403	161800	8043427200	59200	59200	59200	59200	0
263	20240403	161700	8043427200	59200	59200	59200	59200	0
264	20240403	161600	8043427200	59200	59200	59200	59200	0
265	20240403	161500	8043427200	59200	59200	59200	59200	0
266	20240403	161400	8043427200	59200	59200	59200	59200	0
267	20240403	161300	8043427200	59200	59200	59200	59200	0
268	20240403	161200	8043427200	59200	59200	59200	59200	0
269	20240403	161100	8043427200	59200	59200	59200	59200	0
270	20240403	161000	8043427200	59200	59200	59200	59200	0
271	20240403	160900	8043427200	59200	59200	59200	59200	0
272	20240403	160800	8043427200	59200	59200	59200	59200	869
273	20240403	160700	8043427200	59200	59200	59200	59200	0
274	20240403	160600	8043427200	59200	59200	59200	59200	0
275	20240403	160500	8043427200	59200	59200	59200	59200	0
276	20240403	160400	8043427200	59200	59200	59200	59200	0
277	20240403	160300	8043427200	59200	59200	59200	59200	0
278	20240403	160200	8043427200	59200	59200	59200	59200	0
279	20240403	160100	8043427200	59200	59200	59200	59200	0
280	20240403	160000	8043427200	59200	59200	59200	59200	0
281	20240403	155900	8043427200	59200	59200	59200	59200	0
282	20240403	155800	8043427200	59200	59200	59200	59200	0
283	20240403	155700	8043427200	59200	59200	59200	59200	0
284	20240403	155600	8043427200	59200	59200	59200	59200	0
285	20240403	155500	8043427200	59200	59200	59200	59200	0
286	20240403	155400	8043427200	59200	59200	59200	59200	0
287	20240403	155300	8043427200	59200	59200	59200	59200	0
288	20240403	155200	8043427200	59200	59200	59200	59200	0
289	20240403	155100	8043427200	59200	59200	59200	59200	0
290	20240403	155000	8043427200	59200	59200	59200	59200	0
291	20240403	154900	8043427200	59200	59200	59200	59200	0
292	20240403	154800	8043427200	59200	59200	59200	59200	0
293	20240403	154700	8043427200	59200	59200	59200	59200	0
294	20240403	154600	8043427200	59200	59200	59200	59200	0
295	20240403	154500	8043427200	59200	59200	59200	59200	0
296	20240403	154400	8043427200	59200	59200	59200	59200	0
297	20240403	154300	8043427200	59200	59200	59200	59200	0
298	20240403	154200	8043427200	59200	59200	59200	59200	0
299	20240403	154100	8043427200	59200	59200	59200	59200	0
300	20240403	154000	8043427200	59200	59200	59200	59200	0
301	20240403	153900	8043427200	59200	59200	59200	59200	0
302	20240403	153800	8043427200	59200	59200	59200	59200	869
303	20240403	153700	8043427200	59200	59200	59200	59200	0
304	20240403	153600	8043427200	59200	59200	59200	59200	0
305	20240403	153500	8043427200	59200	59200	59200	59200	0
306	20240403	153400	8043427200	59200	59200	59200	59200	0
307	20240403	153300	8043427200	59200	59200	59200	59200	0
308	20240403	153200	8043427200	59200	59200	59200	59200	0
309	20240403	153100	8043427200	59200	59200	59200	59200	0
310	20240403	153000	8043427200	59200	59200	59200	59200	869
311	20240403	152900	7991982400	59200	59200	59200	59200	0
312	20240403	152800	7991982400	59200	59200	59200	59200	0
313	20240403	152700	7991982400	59200	59200	59200	59200	0
314	20240403	152600	7991982400	59200	59200	59200	59200	0
315	20240403	152500	7991982400	59200	59200	59200	59200	0
316	20240403	152400	7991982400	59200	59200	59200	59200	0
317	20240403	152300	7991982400	59200	59200	59200	59200	0
318	20240403	152200	7991982400	59200	59200	59200	59200	0
319	20240403	152100	7991982400	59200	59200	59200	59200	0
320	20240403	152000	7991982400	59200	59200	59200	59200	0
321	20240403	151900	7991982400	59200	59000	59300	59000	248
322	20240403	151800	7977327800	59100	59100	59200	59100	534
323	20240403	151700	7945765700	59100	59100	59200	59100	100
324	20240403	151600	7939854400	59100	59200	59200	59100	68
325	20240403	151500	7935835100	59100	59100	59200	59100	277
326	20240403	151400	7919463800	59100	59100	59100	59100	114
327	20240403	151300	7912726400	59100	59200	59200	59100	106
328	20240403	151200	7906461400	59100	59200	59200	59100	194
329	20240403	151100	7894987000	59200	59200	59300	59200	178
330	20240403	151000	7884449200	59200	59200	59300	59200	122
331	20240403	150900	7877226700	59200	59200	59200	59200	85
332	20240403	150800	7872194700	59200	59200	59200	59200	14
333	20240403	150700	7871365900	59200	59200	59300	59200	33
334	20240403	150600	7869410300	59300	59300	59300	59300	0
335	20240403	150500	7869410300	59300	59200	59300	59200	5
336	20240403	150400	7869113900	59200	59200	59200	59200	113
337	20240403	150300	7862424300	59200	59300	59400	59200	839
338	20240403	150200	7812672800	59300	59400	59400	59300	362
339	20240403	150100	7791202900	59400	59500	59500	59300	593
340	20240403	150000	7755969500	59300	59500	59500	59300	279
341	20240403	145900	7739396000	59500	59500	59500	59500	65
342	20240403	145800	7735528500	59500	59300	59500	59300	70
343	20240403	145700	7731365100	59300	59300	59400	59300	168
344	20240403	145600	7721394200	59300	59400	59400	59300	61
345	20240403	145500	7717771000	59400	59400	59400	59400	380
346	20240403	145400	7695199000	59400	59500	59500	59400	153
347	20240403	145300	7686102500	59500	59700	59700	59500	123
348	20240403	145200	7678782400	59700	59700	59700	59500	104
349	20240403	145100	7672584900	59700	59800	59900	59700	226
350	20240403	145000	7659078700	59900	59700	59900	59700	1188
351	20240403	144900	7587993600	59700	59400	59900	59400	2186
352	20240403	144800	7457234800	59400	59400	59400	59400	381
353	20240403	144700	7434603400	59400	59400	59400	59400	237
354	20240403	144600	7420525600	59500	59700	59800	59500	356
355	20240403	144500	7399290600	59700	59800	59800	59700	165
356	20240403	144400	7389434400	59900	59600	59900	59600	1202
357	20240403	144300	7317566700	59600	59400	59600	59300	584
358	20240403	144200	7282778800	59400	59400	59400	59400	97
359	20240403	144100	7277017000	59400	59400	59400	59400	169
360	20240403	144000	7266978400	59300	59400	59400	59300	70
361	20240403	143900	7262820500	59400	59400	59400	59400	8
362	20240403	143800	7262345300	59400	59500	59500	59400	31
363	20240403	143700	7260503700	59400	59400	59500	59400	173
364	20240403	143600	7250226300	59400	59400	59400	59400	108
365	20240403	143500	7243811100	59400	59400	59500	59400	391
366	20240403	143400	7220553700	59400	59400	59400	59300	12
367	20240403	143300	7219841000	59400	59400	59400	59300	78
368	20240403	143200	7215212800	59400	59400	59400	59400	46
369	20240403	143100	7212480400	59400	59300	59400	59300	47
370	20240403	143000	7209693000	59300	59300	59300	59200	102
371	20240403	142900	7203654300	59300	59300	59300	59300	168
372	20240403	142800	7193691900	59400	59400	59400	59400	179
373	20240403	142700	7183059300	59400	59400	59400	59300	48
374	20240403	142600	7180208200	59400	59300	59400	59300	127
375	20240403	142500	7172665600	59400	59400	59400	59400	26
376	20240403	142400	7171121200	59400	59300	59400	59300	57
377	20240403	142300	7167740900	59300	59400	59400	59300	3
378	20240403	142200	7167562900	59400	59400	59400	59400	11
379	20240403	142100	7166909500	59400	59400	59400	59400	18
380	20240403	142000	7165840300	59400	59400	59400	59300	115
381	20240403	141900	7159018700	59400	59400	59400	59300	129
382	20240403	141800	7151368800	59400	59400	59400	59400	168
383	20240403	141700	7141389600	59400	59300	59400	59300	95
384	20240403	141600	7135747500	59400	59400	59500	59300	83
385	20240403	141500	7130817600	59400	59400	59500	59400	38
386	20240403	141400	7128560300	59400	59400	59400	59400	23
387	20240403	141300	7127194100	59400	59500	59500	59400	235
388	20240403	141200	7113212100	59500	59600	59600	59500	10
389	20240403	141100	7112616900	59600	59500	59600	59500	269
390	20240403	141000	7096611300	59600	59600	59600	59500	215
391	20240403	140900	7083813500	59600	59700	59700	59600	187
392	20240403	140800	7072667900	59700	59800	59800	59700	290
393	20240403	140700	7055353300	59800	59800	59800	59700	416
394	20240403	140600	7030506500	59900	59700	59900	59700	43
395	20240403	140500	7027937000	59700	60000	60000	59700	173
396	20240403	140400	7017574900	60000	60100	60100	59800	190
397	20240403	140300	7006176500	60100	60000	60200	60000	237
398	20240403	140200	6991952600	60000	59400	60400	59400	5209
399	20240403	140100	6679745100	59500	59500	59500	59500	73
400	20240403	140000	6675401600	59500	59500	59600	59400	266
401	20240403	135900	6659559600	59500	59500	59600	59500	79
402	20240403	135800	6654859000	59500	59400	59700	59400	920
403	20240403	135700	6600095800	59500	59400	59600	59400	599
404	20240403	135600	6564411500	59400	59500	59600	59300	904
405	20240403	135500	6510559900	59600	59600	59700	59600	575
406	20240403	135400	6476273100	59700	59500	59700	59400	2570
407	20240403	135300	6323064500	59400	59400	59500	59400	1737
408	20240403	135200	6219778100	59300	59100	59400	59100	1857
409	20240403	135100	6109645000	59100	58900	59100	58900	36
410	20240403	135000	6107519500	58800	59000	59000	58800	808
411	20240403	134900	6059855200	58900	58900	58900	58900	349
412	20240403	134800	6039299100	58900	58900	58900	58900	9
413	20240403	134700	6038769000	58800	58800	58800	58800	23
414	20240403	134600	6037416600	58800	58800	58800	58800	174
415	20240403	134500	6027185400	58800	58700	58800	58700	51
416	20240403	134400	6024191600	58700	58700	58700	58700	13
417	20240403	134300	6023428500	58800	58800	58800	58800	0
418	20240403	134200	6023428500	58800	58800	58800	58800	40
419	20240403	134100	6021076500	58800	58900	58900	58800	8
420	20240403	134000	6020605900	58800	58900	58900	58800	92
421	20240403	133900	6015189800	58900	58800	58900	58800	34
422	20240403	133800	6013188600	58800	58800	58800	58800	86
423	20240403	133700	6008131800	58800	58800	58900	58800	18
424	20240403	133600	6007073300	58800	58800	58800	58800	100
425	20240403	133500	6001193300	58800	58800	58800	58800	1
426	20240403	133400	6001134500	58900	58900	58900	58900	62
427	20240403	133300	5997482700	58900	58900	58900	58900	66
428	20240403	133200	5993595300	58800	58800	58800	58800	12
429	20240403	133100	5992889700	58800	58800	58800	58800	63
430	20240403	133000	5989185300	58800	58800	58800	58800	10
431	20240403	132900	5988597300	58900	58800	58900	58800	142
432	20240403	132800	5980237700	58800	58800	58900	58800	34
433	20240403	132700	5978235500	58900	58900	58900	58800	107
434	20240403	132600	5971943200	58900	58700	58900	58700	241
435	20240403	132500	5957788000	58800	58700	58800	58700	35
436	20240403	132400	5955732500	58700	58700	58700	58700	0
437	20240403	132300	5955732500	58700	58700	58700	58700	12
438	20240403	132200	5955028100	58700	58800	58800	58700	20
439	20240403	132100	5953852900	58900	58800	58900	58800	214
440	20240403	132000	5941269400	58800	58700	58800	58700	6
441	20240403	131900	5940917100	58800	58700	58800	58700	124
442	20240403	131800	5933638000	58700	58700	58700	58700	14
443	20240403	131700	5932816200	58800	58700	58800	58700	220
444	20240403	131600	5919882000	58700	58700	58700	58700	0
445	20240403	131500	5919882000	58700	58700	58700	58700	84
446	20240403	131400	5914951200	58700	58700	58700	58700	137
447	20240403	131300	5906909300	58700	58700	58700	58700	0
448	20240403	131200	5906909300	58700	58700	58700	58700	0
449	20240403	131100	5906909300	58700	58700	58700	58700	186
450	20240403	131000	5895991100	58700	58800	58800	58700	6
451	20240403	130900	5895638800	58800	58700	58800	58700	106
452	20240403	130800	5889415000	58700	58700	58700	58700	40
453	20240403	130700	5887067000	58600	58700	58700	58600	16
454	20240403	130600	5886129300	58700	58700	58700	58700	3
455	20240403	130500	5885953200	58700	58700	58700	58700	7
456	20240403	130400	5885542300	58700	58700	58700	58700	41
457	20240403	130300	5883135600	58700	58700	58700	58700	2
458	20240403	130200	5883018200	58700	58700	58700	58700	110
459	20240403	130100	5876561200	58700	58700	58700	58600	16
460	20240403	130000	5875622800	58700	58700	58700	58700	1
461	20240403	125900	5875564100	58600	58600	58600	58600	6
462	20240403	125800	5875212500	58600	58600	58600	58600	18
463	20240403	125700	5874157700	58600	58600	58600	58600	21
464	20240403	125600	5872927100	58600	58600	58600	58600	43
465	20240403	125500	5870407300	58600	58700	58700	58600	50
466	20240403	125400	5867475300	58700	58600	58700	58600	33
467	20240403	125300	5865539400	58700	58700	58700	58700	59
468	20240403	125200	5862076100	58700	58700	58700	58700	33
469	20240403	125100	5860139000	58700	58700	58800	58700	189
470	20240403	125000	5849044600	58700	58600	58700	58600	122
471	20240403	124900	5841883300	58600	58600	58600	58600	0
472	20240403	124800	5841883300	58600	58800	58800	58600	53
473	20240403	124700	5838774000	58800	58900	59000	58800	190
474	20240403	124600	5827578800	58900	58900	58900	58900	1
475	20240403	124500	5827519900	58900	58800	58900	58800	11
476	20240403	124400	5826872200	58900	58900	58900	58900	19
477	20240403	124300	5825753100	58900	58900	58900	58900	44
478	20240403	124200	5823161500	58900	58900	58900	58900	111
479	20240403	124100	5816623600	58900	58800	58900	58800	128
480	20240403	124000	5809085400	58800	58700	58800	58700	128
481	20240403	123900	5801559900	58600	58600	58600	58600	2
482	20240403	123800	5801442700	58500	58500	58500	58500	0
483	20240403	123700	5801442700	58500	58800	59000	58500	614
484	20240403	123600	5765401500	58800	58800	58800	58800	69
485	20240403	123500	5761344300	58900	58900	58900	58800	69
486	20240403	123400	5757280500	58900	58800	58900	58800	357
487	20240403	123300	5736273100	58700	58600	58700	58600	484
488	20240403	123200	5707892900	58600	58600	58600	58600	19
489	20240403	123100	5706779500	58600	58500	58600	58500	65
490	20240403	123000	5702971200	58600	58600	58600	58600	1
491	20240403	122900	5702912600	58600	58600	58600	58600	1
492	20240403	122800	5702854000	58500	58500	58500	58500	296
493	20240403	122700	5685538000	58500	58500	58500	58500	4
494	20240403	122600	5685304000	58500	58500	58500	58500	21
495	20240403	122500	5684075500	58500	58500	58500	58500	39
496	20240403	122400	5681794000	58500	58500	58500	58500	2
497	20240403	122300	5681677000	58500	58500	58500	58500	8
498	20240403	122200	5681209000	58400	58500	58500	58400	244
499	20240403	122100	5666935100	58500	58500	58500	58400	26
500	20240403	122000	5665416400	58500	58400	58500	58400	3
501	20240403	121900	5665241100	58400	58400	58400	58400	58
502	20240403	121800	5661853900	58500	58500	58500	58500	25
503	20240403	121700	5660391400	58500	58500	58500	58500	23
504	20240403	121600	5659045900	58400	58400	58400	58400	13
505	20240403	121500	5658286700	58400	58400	58400	58400	4
506	20240403	121400	5658053100	58400	58400	58400	58400	27
507	20240403	121300	5656476300	58400	58400	58400	58400	75
508	20240403	121200	5652096300	58400	58400	58400	58400	56
509	20240403	121100	5648825900	58400	58400	58400	58400	48
510	20240403	121000	5646022700	58300	58400	58400	58300	7
511	20240403	120900	5645614200	58500	58500	58500	58500	30
512	20240403	120800	5643859200	58500	58500	58500	58500	20
513	20240403	120700	5642689200	58500	58500	58500	58500	0
514	20240403	120600	5642689200	58500	58400	58500	58400	582
515	20240403	120500	5608658400	58400	58400	58400	58400	25
516	20240403	120400	5607198400	58300	58300	58300	58300	71
517	20240403	120300	5603059100	58300	58300	58300	58300	0
518	20240403	120200	5603059100	58300	58300	58300	58300	1
519	20240403	120100	5603000800	58300	58400	58400	58300	153
520	20240403	120000	5594065800	58400	58400	58400	58400	10
521	20240403	115900	5593481800	58500	58400	58500	58400	66
522	20240403	115800	5589623300	58400	58400	58400	58400	2
523	20240403	115700	5589506500	58300	58300	58300	58300	3
524	20240403	115600	5589331600	58400	58400	58400	58400	26
525	20240403	115500	5587813200	58400	58400	58400	58400	66
526	20240403	115400	5583958800	58400	58400	58400	58400	21
527	20240403	115300	5582732400	58400	58400	58400	58400	100
528	20240403	115200	5576892400	58400	58300	58400	58300	21
529	20240403	115100	5575667600	58300	58300	58300	58300	50
530	20240403	115000	5572752600	58300	58400	58400	58300	85
531	20240403	114900	5567794700	58300	58300	58300	58300	4
532	20240403	114800	5567561500	58300	58300	58300	58300	16
533	20240403	114700	5566628700	58300	58300	58400	58300	138
534	20240403	114600	5558582700	58300	58300	58400	58300	13
535	20240403	114500	5557824600	58400	58400	58400	58400	0
536	20240403	114400	5557824600	58400	58400	58400	58400	5
537	20240403	114300	5557532600	58400	58400	58400	58400	5
538	20240403	114200	5557240600	58300	58300	58300	58300	29
539	20240403	114100	5555549900	58300	58300	58300	58300	5
540	20240403	114000	5555258400	58400	58400	58400	58100	193
541	20240403	113900	5544017600	58400	58400	58400	58400	212
542	20240403	113800	5531636800	58300	58400	58400	58300	107
543	20240403	113700	5525398500	58400	58300	58400	58300	19
544	20240403	113600	5524290600	58300	58300	58300	58300	39
545	20240403	113500	5522016900	58300	58300	58300	58300	8
546	20240403	113400	5521550500	58300	58300	58300	58300	4
547	20240403	113300	5521317300	58300	58300	58300	58300	27
548	20240403	113200	5519743200	58300	58100	58300	58100	120
549	20240403	113100	5512771000	58100	58300	58300	58100	80
550	20240403	113000	5508111100	58200	58200	58200	58200	16
551	20240403	112900	5507179900	58200	58200	58200	58200	175
552	20240403	112800	5496994900	58200	58200	58300	58200	102
553	20240403	112700	5491052200	58300	58300	58300	58300	109
554	20240403	112600	5484697500	58300	58300	58300	58300	55
555	20240403	112500	5481491000	58300	58200	58300	58200	29
556	20240403	112400	5479801100	58300	58200	58300	58200	18
557	20240403	112300	5478753400	58200	58200	58200	58100	118
558	20240403	112200	5471888800	58200	58200	58200	58200	3
559	20240403	112100	5471714200	58200	58200	58200	58200	14
560	20240403	112000	5470899400	58200	58200	58200	58200	5
561	20240403	111900	5470608400	58200	58200	58200	58200	97
562	20240403	111800	5464963000	58200	58200	58200	58200	25
563	20240403	111700	5463508000	58200	58200	58300	58200	64
564	20240403	111600	5459782700	58300	58300	58300	58200	45
565	20240403	111500	5457160600	58300	58300	58300	58300	0
566	20240403	111400	5457160600	58300	58300	58300	58300	10
567	20240403	111300	5456577600	58300	58200	58300	58200	107
568	20240403	111200	5450349600	58200	58200	58200	58200	1
569	20240403	111100	5450291400	58100	58200	58300	58100	108
570	20240403	111000	5444010500	58200	58100	58200	58100	69
571	20240403	110900	5439995200	58200	58200	58200	58200	56
572	20240403	110800	5436736000	58200	58200	58200	58200	5
573	20240403	110700	5436445000	58300	58200	58300	58200	11
574	20240403	110600	5435803800	58200	58200	58200	58100	36
575	20240403	110500	5433708900	58100	58200	58200	58100	29
576	20240403	110400	5432023900	58200	58200	58200	58200	52
577	20240403	110300	5428997500	58100	58100	58200	58100	75
578	20240403	110200	5424639600	58100	58200	58200	58100	101
579	20240403	110100	5418766200	58200	58000	58300	58000	32
580	20240403	110000	5416903700	58100	58300	58300	58000	188
581	20240403	105900	5405983000	58300	58300	58300	58300	5
582	20240403	105800	5405691500	58500	58300	58500	58000	206
583	20240403	105700	5393711600	58300	58200	58300	58200	29
584	20240403	105600	5392023100	58200	58400	58400	58100	823
585	20240403	105500	5344162800	58400	58600	58600	58400	256
586	20240403	105400	5329211400	58600	58600	58600	58400	97
587	20240403	105300	5323530000	58400	58500	58600	58400	104
588	20240403	105200	5317439800	58500	58500	58500	58500	56
589	20240403	105100	5314163800	58400	58400	58400	58400	39
590	20240403	105000	5311886200	58400	58300	58400	58300	138
591	20240403	104900	5303837800	58300	58300	58400	58300	166
592	20240403	104800	5294158700	58300	58300	58300	58300	31
593	20240403	104700	5292351400	58300	58300	58400	58300	243
594	20240403	104600	5278177100	58400	58400	58400	58400	380
595	20240403	104500	5255985100	58500	58600	58600	58500	240
596	20240403	104400	5241944900	58600	58500	58600	58500	385
597	20240403	104300	5219422200	58600	58600	58600	58600	10
598	20240403	104200	5218836200	58600	58600	58600	58500	160
599	20240403	104100	5209470200	58600	58700	58700	58600	99
600	20240403	104000	5203660400	58700	58500	58700	58500	374
601	20240403	103900	5181729800	58600	58600	58700	58600	378
602	20240403	103800	5159578500	58600	58600	58700	58600	152
603	20240403	103700	5150666600	58600	58800	58800	58600	439
604	20240403	103600	5124892100	58900	58800	58900	58700	579
605	20240403	103500	5090840000	58900	58900	58900	58800	183
606	20240403	103400	5080064800	58900	58900	58900	58800	212
607	20240403	103300	5067579400	58900	58900	58900	58800	73
608	20240403	103200	5063283000	58900	58900	59000	58900	24
609	20240403	103100	5061868700	59000	58900	59000	58900	767
610	20240403	103000	5016679700	59000	58900	59000	58900	195
611	20240403	102900	5005191200	59000	59000	59000	58900	217
612	20240403	102800	4992393200	59000	59100	59100	59000	294
613	20240403	102700	4975046900	59100	59000	59200	59000	537
614	20240403	102600	4943356600	59100	59200	59200	59000	170
615	20240403	102500	4933308600	59200	59300	59300	59200	1835
616	20240403	102400	4824663300	59300	59200	59400	59200	3684
617	20240403	102300	4606522600	59200	59500	59500	59100	1059
618	20240403	102200	4543750800	59500	59000	59800	59000	5461
619	20240403	102100	4219713100	59000	59200	59200	58900	1472
620	20240403	102000	4132837400	59100	59100	59300	59100	605
621	20240403	101900	4097042200	59100	59000	59200	59000	857
622	20240403	101800	4046412500	59100	58900	59100	58900	884
623	20240403	101700	3994298400	58900	59200	59300	58800	763
624	20240403	101600	3949307400	59100	59100	59400	59100	2391
625	20240403	101500	3807517400	59100	58600	59300	58600	3216
626	20240403	101400	3617701300	58600	58900	58900	58500	727
627	20240403	101300	3575048200	58900	58700	59000	58600	2039
628	20240403	101200	3455037100	58700	58300	59400	58200	5944
629	20240403	101100	3104804800	58200	58600	58800	58200	2295
630	20240403	101000	2970372200	58600	58000	58900	58000	2952
631	20240403	100900	2797560500	58400	56400	58400	56400	8042
632	20240403	100800	2336207300	56300	56000	56300	56000	2936
633	20240403	100700	2171306700	56000	56000	56000	56000	45
634	20240403	100600	2168786700	56000	56000	56100	56000	217
635	20240403	100500	2156622500	56000	56000	56000	55900	832
636	20240403	100400	2110090500	56000	56100	56100	56000	347
637	20240403	100300	2090658200	56000	56000	56200	56000	1623
638	20240403	100200	1999768800	56100	56300	56300	56100	293
639	20240403	100100	1983330100	56300	56200	56300	56100	347
640	20240403	100000	1963826000	56200	56200	56200	56200	100
641	20240403	095900	1958206000	56100	56200	56200	56100	199
642	20240403	095800	1947040800	56200	56200	56300	56100	293
643	20240403	095700	1930581600	56100	56100	56100	56100	68
644	20240403	095600	1926766800	56100	56200	56200	56100	212
645	20240403	095500	1914853700	56200	56200	56200	56100	442
646	20240403	095400	1890057200	56100	56200	56200	56100	30
647	20240403	095300	1888372300	56200	56200	56200	56100	193
648	20240403	095200	1877527200	56200	56200	56200	56100	35
649	20240403	095100	1875560300	56200	56200	56200	56100	59
650	20240403	095000	1872249000	56200	56200	56200	56100	111
651	20240403	094900	1866011900	56200	56200	56200	56200	54
652	20240403	094800	1862977100	56100	56200	56300	56100	180
653	20240403	094700	1852861900	56200	56200	56300	56200	104
654	20240403	094600	1847016400	56100	56200	56200	56100	147
655	20240403	094500	1838764900	56200	56100	56200	56000	117
656	20240403	094400	1832197900	56100	56100	56100	56000	167
657	20240403	094300	1822831200	56000	56100	56100	56000	450
658	20240403	094200	1797627000	56100	56100	56100	56000	208
659	20240403	094100	1785971200	56100	56100	56100	56000	114
660	20240403	094000	1779577600	56100	56200	56200	56100	224
661	20240403	093900	1767009500	56200	56100	56200	56100	162
662	20240403	093800	1757915600	56100	56200	56300	56100	180
663	20240403	093700	1747808500	56300	56300	56300	56300	106
664	20240403	093600	1741840700	56300	56100	56300	56100	2122
665	20240403	093500	1622776600	56100	56000	56100	55900	229
666	20240403	093400	1609965200	56000	56000	56000	55900	816
667	20240403	093300	1564285700	56000	56000	56100	55900	372
668	20240403	093200	1543454300	56000	56000	56000	56000	489
669	20240403	093100	1516070300	56000	56100	56100	55900	464
670	20240403	093000	1490085300	56000	56100	56100	56000	587
671	20240403	092900	1457196300	56100	56100	56100	56000	2573
672	20240403	092800	1313075500	56000	56200	56200	56000	432
673	20240403	092700	1288872300	56100	56100	56100	56100	297
674	20240403	092600	1272210600	56100	56000	56100	56000	164
675	20240403	092500	1263012300	56100	56200	56300	56100	117
676	20240403	092400	1256445200	56300	56200	56300	56200	116
677	20240403	092300	1249917400	56000	56200	56300	56000	2275
678	20240403	092200	1122209300	56200	56200	56200	56100	164
679	20240403	092100	1113002900	56000	56200	56200	56000	307
680	20240403	092000	1095802900	56000	55900	56100	55900	1223
681	20240403	091900	1027294400	56000	55900	56000	55900	803
682	20240403	091800	982395300	55900	56000	56100	55900	375
683	20240403	091700	961415800	56000	56100	56100	55900	569
684	20240403	091600	929560800	56100	56200	56300	56100	478
685	20240403	091500	902715900	56200	56200	56300	56100	858
686	20240403	091400	854484400	56100	56100	56100	56000	1332
687	20240403	091300	779869700	56100	56100	56200	56000	1067
688	20240403	091200	720027500	56100	56300	56300	56000	805
689	20240403	091100	674839600	56300	56300	56400	56200	396
690	20240403	091000	652551500	56300	56100	56400	56000	1008
691	20240403	090900	596005500	56100	56000	56400	55900	579
692	20240403	090800	563530600	56000	55600	56100	55500	1191
693	20240403	090700	497104700	55600	56100	56300	55600	1823
694	20240403	090600	395313700	56100	56300	56400	56000	1977
695	20240403	090500	284273300	56300	56900	56900	56300	1026
696	20240403	090400	226199900	56900	57200	57200	56900	1093
697	20240403	090300	163868500	57200	57400	57400	57100	544
698	20240403	090200	132744600	57400	57500	57500	57300	877
699	20240403	090100	82349200	57700	57600	57700	57400	200
700	20240403	090000	70846100	57700	57800	58300	57700	1205