KissMeData/093320/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194500	5278447800	96500	96500	96500	96500	1421
3	20240401	194400	5278447800	96500	96500	96500	96500	0
4	20240401	194300	5278447800	96500	96500	96500	96500	0
5	20240401	194200	5278447800	96500	96500	96500	96500	0
6	20240401	194100	5278447800	96500	96500	96500	96500	0
7	20240401	194000	5278447800	96500	96500	96500	96500	0
8	20240401	193900	5278447800	96500	96500	96500	96500	0
9	20240401	193800	5278447800	96500	96500	96500	96500	0
10	20240401	193700	5278447800	96500	96500	96500	96500	0
11	20240401	193600	5278447800	96500	96500	96500	96500	0
12	20240401	193500	5278447800	96500	96500	96500	96500	0
13	20240401	193400	5278447800	96500	96500	96500	96500	0
14	20240401	193300	5278447800	96500	96500	96500	96500	0
15	20240401	193200	5278447800	96500	96500	96500	96500	0
16	20240401	193100	5278447800	96500	96500	96500	96500	0
17	20240401	193000	5278447800	96500	96500	96500	96500	0
18	20240401	192900	5278447800	96500	96500	96500	96500	0
19	20240401	192800	5278447800	96500	96500	96500	96500	0
20	20240401	192700	5278447800	96500	96500	96500	96500	0
21	20240401	192600	5278447800	96500	96500	96500	96500	0
22	20240401	192500	5278447800	96500	96500	96500	96500	0
23	20240401	192400	5278447800	96500	96500	96500	96500	0
24	20240401	192300	5278447800	96500	96500	96500	96500	0
25	20240401	192200	5278447800	96500	96500	96500	96500	0
26	20240401	192100	5278447800	96500	96500	96500	96500	0
27	20240401	192000	5278447800	96500	96500	96500	96500	0
28	20240401	191900	5278447800	96500	96500	96500	96500	0
29	20240401	191800	5278447800	96500	96500	96500	96500	0
30	20240401	191700	5278447800	96500	96500	96500	96500	0
31	20240401	191600	5278447800	96500	96500	96500	96500	0
32	20240401	191500	5278447800	96500	96500	96500	96500	1421
33	20240401	191400	5278447800	96500	96500	96500	96500	0
34	20240401	191300	5278447800	96500	96500	96500	96500	0
35	20240401	191200	5278447800	96500	96500	96500	96500	0
36	20240401	191100	5278447800	96500	96500	96500	96500	0
37	20240401	191000	5278447800	96500	96500	96500	96500	0
38	20240401	190900	5278447800	96500	96500	96500	96500	0
39	20240401	190800	5278447800	96500	96500	96500	96500	0
40	20240401	190700	5278447800	96500	96500	96500	96500	0
41	20240401	190600	5278447800	96500	96500	96500	96500	0
42	20240401	190500	5278447800	96500	96500	96500	96500	0
43	20240401	190400	5278447800	96500	96500	96500	96500	0
44	20240401	190300	5278447800	96500	96500	96500	96500	0
45	20240401	190200	5278447800	96500	96500	96500	96500	0
46	20240401	190100	5278447800	96500	96500	96500	96500	0
47	20240401	190000	5278447800	96500	96500	96500	96500	0
48	20240401	185900	5278447800	96500	96500	96500	96500	0
49	20240401	185800	5278447800	96500	96500	96500	96500	0
50	20240401	185700	5278447800	96500	96500	96500	96500	0
51	20240401	185600	5278447800	96500	96500	96500	96500	0
52	20240401	185500	5278447800	96500	96500	96500	96500	0
53	20240401	185400	5278447800	96500	96500	96500	96500	0
54	20240401	185300	5278447800	96500	96500	96500	96500	0
55	20240401	185200	5278447800	96500	96500	96500	96500	0
56	20240401	185100	5278447800	96500	96500	96500	96500	0
57	20240401	185000	5278447800	96500	96500	96500	96500	0
58	20240401	184900	5278447800	96500	96500	96500	96500	0
59	20240401	184800	5278447800	96500	96500	96500	96500	0
60	20240401	184700	5278447800	96500	96500	96500	96500	0
61	20240401	184600	5278447800	96500	96500	96500	96500	0
62	20240401	184500	5278447800	96500	96500	96500	96500	1421
63	20240401	184400	5278447800	96500	96500	96500	96500	0
64	20240401	184300	5278447800	96500	96500	96500	96500	0
65	20240401	184200	5278447800	96500	96500	96500	96500	0
66	20240401	184100	5278447800	96500	96500	96500	96500	0
67	20240401	184000	5278447800	96500	96500	96500	96500	0
68	20240401	183900	5278447800	96500	96500	96500	96500	0
69	20240401	183800	5278447800	96500	96500	96500	96500	0
70	20240401	183700	5278447800	96500	96500	96500	96500	0
71	20240401	183600	5278447800	96500	96500	96500	96500	0
72	20240401	183500	5278447800	96500	96500	96500	96500	0
73	20240401	183400	5278447800	96500	96500	96500	96500	0
74	20240401	183300	5278447800	96500	96500	96500	96500	0
75	20240401	183200	5278447800	96500	96500	96500	96500	0
76	20240401	183100	5278447800	96500	96500	96500	96500	0
77	20240401	183000	5278447800	96500	96500	96500	96500	0
78	20240401	182900	5278447800	96500	96500	96500	96500	0
79	20240401	182800	5278447800	96500	96500	96500	96500	0
80	20240401	182700	5278447800	96500	96500	96500	96500	0
81	20240401	182600	5278447800	96500	96500	96500	96500	0
82	20240401	182500	5278447800	96500	96500	96500	96500	0
83	20240401	182400	5278447800	96500	96500	96500	96500	0
84	20240401	182300	5278447800	96500	96500	96500	96500	0
85	20240401	182200	5278447800	96500	96500	96500	96500	0
86	20240401	182100	5278447800	96500	96500	96500	96500	0
87	20240401	182000	5278447800	96500	96500	96500	96500	0
88	20240401	181900	5278447800	96500	96500	96500	96500	0
89	20240401	181800	5278447800	96500	96500	96500	96500	0
90	20240401	181700	5278447800	96500	96500	96500	96500	0
91	20240401	181600	5278447800	96500	96500	96500	96500	0
92	20240401	181500	5278447800	96500	96500	96500	96500	1421
93	20240401	181400	5278447800	96500	96500	96500	96500	0
94	20240401	181300	5278447800	96500	96500	96500	96500	0
95	20240401	181200	5278447800	96500	96500	96500	96500	0
96	20240401	181100	5278447800	96500	96500	96500	96500	0
97	20240401	181000	5278447800	96500	96500	96500	96500	0
98	20240401	180900	5278447800	96500	96500	96500	96500	0
99	20240401	180800	5278447800	96500	96500	96500	96500	0
100	20240401	180700	5278447800	96500	96500	96500	96500	0
101	20240401	180600	5278447800	96500	96500	96500	96500	0
102	20240401	180500	5278447800	96500	96500	96500	96500	0
103	20240401	180400	5278447800	96500	96500	96500	96500	0
104	20240401	180300	5278447800	96500	96500	96500	96500	0
105	20240401	180200	5278447800	96500	96500	96500	96500	0
106	20240401	180100	5278447800	96500	96500	96500	96500	0
107	20240401	180000	5278447800	96500	96500	96500	96500	0
108	20240401	175900	5278447800	96500	96500	96500	96500	0
109	20240401	175800	5278447800	96500	96500	96500	96500	0
110	20240401	175700	5278447800	96500	96500	96500	96500	0
111	20240401	175600	5278447800	96500	96500	96500	96500	0
112	20240401	175500	5278447800	96500	96500	96500	96500	0
113	20240401	175400	5278447800	96500	96500	96500	96500	0
114	20240401	175300	5278447800	96500	96500	96500	96500	0
115	20240401	175200	5278447800	96500	96500	96500	96500	0
116	20240401	175100	5278447800	96500	96500	96500	96500	0
117	20240401	175000	5278447800	96500	96500	96500	96500	0
118	20240401	174900	5278447800	96500	96500	96500	96500	0
119	20240401	174800	5278447800	96500	96500	96500	96500	0
120	20240401	174700	5278447800	96500	96500	96500	96500	0
121	20240401	174600	5278447800	96500	96500	96500	96500	0
122	20240401	174500	5278447800	96500	96500	96500	96500	1421
123	20240401	174400	5278447800	96500	96500	96500	96500	0
124	20240401	174300	5278447800	96500	96500	96500	96500	0
125	20240401	174200	5278447800	96500	96500	96500	96500	0
126	20240401	174100	5278447800	96500	96500	96500	96500	0
127	20240401	174000	5278447800	96500	96500	96500	96500	0
128	20240401	173900	5278447800	96500	96500	96500	96500	0
129	20240401	173800	5278447800	96500	96500	96500	96500	0
130	20240401	173700	5278447800	96500	96500	96500	96500	0
131	20240401	173600	5278447800	96500	96500	96500	96500	0
132	20240401	173500	5278447800	96500	96500	96500	96500	0
133	20240401	173400	5278447800	96500	96500	96500	96500	0
134	20240401	173300	5278447800	96500	96500	96500	96500	0
135	20240401	173200	5278447800	96500	96500	96500	96500	0
136	20240401	173100	5278447800	96500	96500	96500	96500	0
137	20240401	173000	5278447800	96500	96500	96500	96500	0
138	20240401	172900	5278447800	96500	96500	96500	96500	0
139	20240401	172800	5278447800	96500	96500	96500	96500	0
140	20240401	172700	5278447800	96500	96500	96500	96500	0
141	20240401	172600	5278447800	96500	96500	96500	96500	0
142	20240401	172500	5278447800	96500	96500	96500	96500	0
143	20240401	172400	5278447800	96500	96500	96500	96500	0
144	20240401	172300	5278447800	96500	96500	96500	96500	0
145	20240401	172200	5278447800	96500	96500	96500	96500	0
146	20240401	172100	5278447800	96500	96500	96500	96500	0
147	20240401	172000	5278447800	96500	96500	96500	96500	0
148	20240401	171900	5278447800	96500	96500	96500	96500	0
149	20240401	171800	5278447800	96500	96500	96500	96500	0
150	20240401	171700	5278447800	96500	96500	96500	96500	0
151	20240401	171600	5278447800	96500	96500	96500	96500	0
152	20240401	171500	5278447800	96500	96500	96500	96500	1421
153	20240401	171400	5278447800	96500	96500	96500	96500	0
154	20240401	171300	5278447800	96500	96500	96500	96500	0
155	20240401	171200	5278447800	96500	96500	96500	96500	0
156	20240401	171100	5278447800	96500	96500	96500	96500	0
157	20240401	171000	5278447800	96500	96500	96500	96500	0
158	20240401	170900	5278447800	96500	96500	96500	96500	0
159	20240401	170800	5278447800	96500	96500	96500	96500	0
160	20240401	170700	5278447800	96500	96500	96500	96500	0
161	20240401	170600	5278447800	96500	96500	96500	96500	0
162	20240401	170500	5278447800	96500	96500	96500	96500	0
163	20240401	170400	5278447800	96500	96500	96500	96500	0
164	20240401	170300	5278447800	96500	96500	96500	96500	0
165	20240401	170200	5278447800	96500	96500	96500	96500	0
166	20240401	170100	5278447800	96500	96500	96500	96500	0
167	20240401	170000	5278447800	96500	96500	96500	96500	0
168	20240401	165900	5278447800	96500	96500	96500	96500	0
169	20240401	165800	5278447800	96500	96500	96500	96500	0
170	20240401	165700	5278447800	96500	96500	96500	96500	0
171	20240401	165600	5278447800	96500	96500	96500	96500	0
172	20240401	165500	5278447800	96500	96500	96500	96500	0
173	20240401	165400	5278447800	96500	96500	96500	96500	0
174	20240401	165300	5278447800	96500	96500	96500	96500	0
175	20240401	165200	5278447800	96500	96500	96500	96500	0
176	20240401	165100	5278447800	96500	96500	96500	96500	0
177	20240401	165000	5278447800	96500	96500	96500	96500	0
178	20240401	164900	5278447800	96500	96500	96500	96500	0
179	20240401	164800	5278447800	96500	96500	96500	96500	0
180	20240401	164700	5278447800	96500	96500	96500	96500	0
181	20240401	164600	5278447800	96500	96500	96500	96500	0
182	20240401	164500	5278447800	96500	96500	96500	96500	1421
183	20240401	164400	5278447800	96500	96500	96500	96500	0
184	20240401	164300	5278447800	96500	96500	96500	96500	0
185	20240401	164200	5278447800	96500	96500	96500	96500	0
186	20240401	164100	5278447800	96500	96500	96500	96500	0
187	20240401	164000	5278447800	96500	96500	96500	96500	0
188	20240401	163900	5278447800	96500	96500	96500	96500	0
189	20240401	163800	5278447800	96500	96500	96500	96500	0
190	20240401	163700	5278447800	96500	96500	96500	96500	0
191	20240401	163600	5278447800	96500	96500	96500	96500	0
192	20240401	163500	5278447800	96500	96500	96500	96500	0
193	20240401	163400	5278447800	96500	96500	96500	96500	0
194	20240401	163300	5278447800	96500	96500	96500	96500	0
195	20240401	163200	5278447800	96500	96500	96500	96500	0
196	20240401	163100	5278447800	96500	96500	96500	96500	0
197	20240401	163000	5278447800	96500	96500	96500	96500	0
198	20240401	162900	5278447800	96500	96500	96500	96500	0
199	20240401	162800	5278447800	96500	96500	96500	96500	0
200	20240401	162700	5278447800	96500	96500	96500	96500	0
201	20240401	162600	5278447800	96500	96500	96500	96500	0
202	20240401	162500	5278447800	96500	96500	96500	96500	0
203	20240401	162400	5278447800	96500	96500	96500	96500	0
204	20240401	162300	5278447800	96500	96500	96500	96500	0
205	20240401	162200	5278447800	96500	96500	96500	96500	0
206	20240401	162100	5278447800	96500	96500	96500	96500	0
207	20240401	162000	5278447800	96500	96500	96500	96500	0
208	20240401	161900	5278447800	96500	96500	96500	96500	0
209	20240401	161800	5278447800	96500	96500	96500	96500	0
210	20240401	161700	5278447800	96500	96500	96500	96500	0
211	20240401	161600	5278447800	96500	96500	96500	96500	0
212	20240401	161500	5278447800	96500	96500	96500	96500	1421
213	20240401	161400	5278447800	96500	96500	96500	96500	0
214	20240401	161300	5278447800	96500	96500	96500	96500	0
215	20240401	161200	5278447800	96500	96500	96500	96500	0
216	20240401	161100	5278447800	96500	96500	96500	96500	0
217	20240401	161000	5278447800	96500	96500	96500	96500	0
218	20240401	160900	5278447800	96500	96500	96500	96500	0
219	20240401	160800	5278447800	96500	96500	96500	96500	0
220	20240401	160700	5278447800	96500	96500	96500	96500	0
221	20240401	160600	5278447800	96500	96500	96500	96500	0
222	20240401	160500	5278447800	96500	96500	96500	96500	0
223	20240401	160400	5278447800	96500	96500	96500	96500	0
224	20240401	160300	5278447800	96500	96500	96500	96500	0
225	20240401	160200	5278447800	96500	96500	96500	96500	0
226	20240401	160100	5278447800	96500	96500	96500	96500	0
227	20240401	160000	5278447800	96500	96500	96500	96500	0
228	20240401	155900	5278447800	96500	96500	96500	96500	0
229	20240401	155800	5278447800	96500	96500	96500	96500	0
230	20240401	155700	5278447800	96500	96500	96500	96500	0
231	20240401	155600	5278447800	96500	96500	96500	96500	0
232	20240401	155500	5278447800	96500	96500	96500	96500	0
233	20240401	155400	5278447800	96500	96500	96500	96500	0
234	20240401	155300	5278447800	96500	96500	96500	96500	0
235	20240401	155200	5278447800	96500	96500	96500	96500	0
236	20240401	155100	5278447800	96500	96500	96500	96500	0
237	20240401	155000	5278447800	96500	96500	96500	96500	0
238	20240401	154900	5278447800	96500	96500	96500	96500	0
239	20240401	154800	5278447800	96500	96500	96500	96500	0
240	20240401	154700	5278447800	96500	96500	96500	96500	0
241	20240401	154600	5278447800	96500	96500	96500	96500	0
242	20240401	154500	5278447800	96500	96500	96500	96500	1421
243	20240401	154400	5278447800	96500	96500	96500	96500	0
244	20240401	154300	5278447800	96500	96500	96500	96500	0
245	20240401	154200	5278447800	96500	96500	96500	96500	0
246	20240401	154100	5278447800	96500	96500	96500	96500	0
247	20240401	154000	5278447800	96500	96500	96500	96500	0
248	20240401	153900	5278447800	96500	96500	96500	96500	0
249	20240401	153800	5278447800	96500	96500	96500	96500	0
250	20240401	153700	5278447800	96500	96500	96500	96500	0
251	20240401	153600	5278447800	96500	96500	96500	96500	0
252	20240401	153500	5278447800	96500	96500	96500	96500	0
253	20240401	153400	5278447800	96500	96500	96500	96500	0
254	20240401	153300	5278447800	96500	96500	96500	96500	0
255	20240401	153200	5278447800	96500	96500	96500	96500	0
256	20240401	153100	5278447800	96500	96500	96500	96500	0
257	20240401	153000	5278447800	96500	96500	96500	96500	1421
258	20240401	152900	5141321300	96900	96900	96900	96900	0
259	20240401	152800	5141321300	96900	96900	96900	96900	0
260	20240401	152700	5141321300	96900	96900	96900	96900	0
261	20240401	152600	5141321300	96900	96900	96900	96900	0
262	20240401	152500	5141321300	96900	96900	96900	96900	0
263	20240401	152400	5141321300	96900	96900	96900	96900	0
264	20240401	152300	5141321300	96900	96900	96900	96900	0
265	20240401	152200	5141321300	96900	96900	96900	96900	0
266	20240401	152100	5141321300	96900	96900	96900	96900	0
267	20240401	152000	5141321300	96900	96900	96900	96900	0
268	20240401	151900	5141321300	96900	97000	97000	96900	150
269	20240401	151800	5126773800	97000	97100	97100	97000	238
270	20240401	151700	5103665800	97000	97100	97100	97000	43
271	20240401	151600	5099491700	97000	97100	97100	97000	26
272	20240401	151500	5096968400	97100	97100	97100	97000	18
273	20240401	151400	5095220800	97000	97000	97100	97000	32
274	20240401	151300	5092114400	97000	97100	97100	97000	68
275	20240401	151200	5085514200	97100	97100	97100	97000	106
276	20240401	151100	5075221700	97100	97100	97100	97000	53
277	20240401	151000	5070078700	97100	97100	97100	97000	21
278	20240401	150900	5068040500	97000	97000	97100	97000	112
279	20240401	150800	5057175100	97100	97100	97100	97000	42
280	20240401	150700	5053099900	97000	97000	97100	97000	39
281	20240401	150600	5049315800	97000	97000	97000	97000	23
282	20240401	150500	5047084800	97000	97100	97100	97000	30
283	20240401	150400	5044174400	97100	97100	97100	97000	107
284	20240401	150300	5033791000	97200	97200	97400	97100	37
285	20240401	150200	5030195000	97300	97300	97300	97100	105
286	20240401	150100	5019982500	97300	97500	97500	97300	40
287	20240401	150000	5016088200	97500	96900	97500	96900	1419
288	20240401	145900	4878550700	96800	96800	96800	96800	61
289	20240401	145800	4872645900	96800	97100	97100	96800	619
290	20240401	145700	4812685700	97100	97100	97100	97100	6
291	20240401	145600	4812103100	97000	97500	97500	97000	327
292	20240401	145500	4780333300	97400	97200	97500	97200	28
293	20240401	145400	4777605800	97400	97200	97400	97200	44
294	20240401	145300	4773328600	97200	97200	97200	97200	124
295	20240401	145200	4761275800	97200	97200	97200	97200	57
296	20240401	145100	4755735400	97200	97200	97200	97100	40
297	20240401	145000	4751847900	97200	97200	97200	97200	12
298	20240401	144900	4750681500	97100	97200	97200	97100	40
299	20240401	144800	4746796900	97200	97200	97200	97200	41
300	20240401	144700	4742811700	97200	97200	97200	97200	34
301	20240401	144600	4739506900	97200	97100	97200	97100	40
302	20240401	144500	4735622300	97100	97100	97100	97100	10
303	20240401	144400	4734651300	97100	97000	97100	97000	34
304	20240401	144300	4731350000	97000	97100	97100	97000	26
305	20240401	144200	4728827100	97100	97200	97200	97100	29
306	20240401	144100	4726010700	97100	97100	97100	97100	56
307	20240401	144000	4720573100	97100	97100	97100	97100	22
308	20240401	143900	4718436900	97100	97100	97100	97100	24
309	20240401	143800	4716106500	97000	97100	97100	97000	28
310	20240401	143700	4713387900	97200	97400	97400	97200	462
311	20240401	143600	4668450900	97300	97400	97400	97300	113
312	20240401	143500	4657455800	97300	97300	97300	97300	6
313	20240401	143400	4656872000	97300	97300	97300	97300	0
314	20240401	143300	4656872000	97300	97300	97300	97300	3
315	20240401	143200	4656580100	97300	97300	97300	97300	16
316	20240401	143100	4655023300	97300	97300	97300	97300	41
317	20240401	143000	4651034000	97300	97200	97300	97200	7
318	20240401	142900	4650353100	97300	97500	97500	97300	102
319	20240401	142800	4640427500	97400	97400	97400	97400	6
320	20240401	142700	4639843100	97500	97300	97500	97300	73
321	20240401	142600	4632736700	97300	97300	97300	97200	51
322	20240401	142500	4627774600	97300	97200	97300	97200	42
323	20240401	142400	4623689200	97000	97000	97000	97000	0
324	20240401	142300	4623689200	97000	97000	97000	97000	0
325	20240401	142200	4623689200	97000	97100	97200	97000	58
326	20240401	142100	4618055500	97200	97300	97300	97200	27
327	20240401	142000	4615430500	97200	97200	97200	97200	1
328	20240401	141900	4615333300	97200	97200	97200	97200	0
329	20240401	141800	4615333300	97200	97200	97200	97200	1
330	20240401	141700	4615236100	97100	97100	97100	97100	59
331	20240401	141600	4609507200	97100	97100	97100	97100	6
332	20240401	141500	4608924600	97100	97100	97100	97100	5
333	20240401	141400	4608439100	97100	97000	97100	97000	142
334	20240401	141300	4594664100	96900	96900	96900	96900	6
335	20240401	141200	4594082700	97000	97000	97000	97000	0
336	20240401	141100	4594082700	97000	96900	97000	96900	26
337	20240401	141000	4591562700	96900	96900	96900	96900	28
338	20240401	140900	4588849500	96800	96800	96800	96800	0
339	20240401	140800	4588849500	96800	96800	96800	96800	3
340	20240401	140700	4588559100	96800	96900	96900	96800	19
341	20240401	140600	4586719300	96800	96900	96900	96800	5
342	20240401	140500	4586235200	96900	96900	96900	96900	10
343	20240401	140400	4585266200	96900	96900	96900	96900	30
344	20240401	140300	4582359200	96900	96900	96900	96900	137
345	20240401	140200	4569083900	97000	97000	97000	97000	7
346	20240401	140100	4568404900	97000	97000	97000	97000	0
347	20240401	140000	4568404900	97000	97000	97000	97000	11
348	20240401	135900	4567337900	97000	97000	97000	97000	9
349	20240401	135800	4566464900	96900	96900	96900	96900	36
350	20240401	135700	4562976500	96900	96900	97000	96800	21
351	20240401	135600	4560941700	96900	96900	96900	96900	4
352	20240401	135500	4560554100	96700	96600	96700	96600	120
353	20240401	135400	4548950200	96700	96600	96700	96600	79
354	20240401	135300	4541318500	96600	96600	96600	96600	13
355	20240401	135200	4540062700	96600	96600	96600	96600	8
356	20240401	135100	4539289900	96600	96600	96600	96600	141
357	20240401	135000	4525669300	96700	96700	96700	96600	9
358	20240401	134900	4524799200	96700	96700	96700	96700	137
359	20240401	134800	4511551300	96800	96800	96800	96800	11
360	20240401	134700	4510486500	96800	96800	96800	96800	6
361	20240401	134600	4509905700	96800	96800	96800	96800	9
362	20240401	134500	4509034500	96800	96800	96800	96800	8
363	20240401	134400	4508260100	96800	96900	96900	96700	58
364	20240401	134300	4502646900	96900	96900	96900	96900	5
365	20240401	134200	4502162400	96900	96900	96900	96900	4
366	20240401	134100	4501774800	96900	97000	97000	96900	60
367	20240401	134000	4495960200	97000	97000	97000	97000	0
368	20240401	133900	4495960200	97000	96900	97000	96900	15
369	20240401	133800	4494506500	96900	96900	96900	96900	1
370	20240401	133700	4494409600	96900	97000	97000	96900	8
371	20240401	133600	4493634000	96800	97000	97000	96800	137
372	20240401	133500	4480358000	97000	97000	97000	97000	1
373	20240401	133400	4480261000	97000	97000	97000	97000	6
374	20240401	133300	4479679000	96900	96900	96900	96900	4
375	20240401	133200	4479291400	96900	97000	97000	96900	32
376	20240401	133100	4476189200	97000	97000	97000	97000	5
377	20240401	133000	4475704200	96900	97000	97000	96900	77
378	20240401	132900	4468242500	97100	96900	97100	96900	15
379	20240401	132800	4466787600	96900	97000	97000	96900	73
380	20240401	132700	4459706700	97100	97200	97200	97100	24
381	20240401	132600	4457375400	97200	97200	97200	97200	0
382	20240401	132500	4457375400	97200	97200	97200	97100	101
383	20240401	132400	4447558300	97100	97200	97200	97100	12
384	20240401	132300	4446392100	97200	97000	97200	97000	53
385	20240401	132200	4441247100	97000	97000	97100	97000	56
386	20240401	132100	4435814500	97100	97100	97100	97100	5
387	20240401	132000	4435329000	97100	96900	97200	96900	28
388	20240401	131900	4432610600	96900	97000	97000	96900	62
389	20240401	131800	4426602500	97000	97000	97100	97000	147
390	20240401	131700	4412343000	97100	97200	97200	97100	83
391	20240401	131600	4404282300	97300	97300	97300	97300	4
392	20240401	131500	4403893100	97200	97200	97200	97200	21
393	20240401	131400	4401851900	97200	97200	97200	97200	3
394	20240401	131300	4401560300	97200	97200	97200	97200	15
395	20240401	131200	4400102300	97300	97200	97300	97200	17
396	20240401	131100	4398449500	97100	97200	97300	97100	56
397	20240401	131000	4393003700	97100	97100	97100	97100	8
398	20240401	130900	4392226900	97100	97100	97100	97100	2
399	20240401	130800	4392032700	97000	97200	97200	97000	94
400	20240401	130700	4382903100	97200	97200	97200	97200	0
401	20240401	130600	4382903100	97200	97200	97200	97200	54
402	20240401	130500	4377654300	97200	97200	97200	97200	10
403	20240401	130400	4376682300	97200	97100	97200	97100	10
404	20240401	130300	4375711100	97000	97100	97200	97000	128
405	20240401	130200	4363287500	97200	97100	97200	97100	38
406	20240401	130100	4359597400	97200	97300	97300	97100	18
407	20240401	130000	4357848500	97300	97300	97300	97300	1
408	20240401	125900	4357751200	97300	97300	97300	97300	9
409	20240401	125800	4356875500	97100	97300	97300	97100	262
410	20240401	125700	4331409500	97400	97400	97400	97400	8
411	20240401	125600	4330630300	97200	97300	97300	97200	5
412	20240401	125500	4330143900	97300	97200	97300	97200	9
413	20240401	125400	4329268300	97300	97300	97300	97300	10
414	20240401	125300	4328295300	97300	97400	97400	97300	69
415	20240401	125200	4321581500	97400	97500	97500	97400	44
416	20240401	125100	4317293200	97500	97500	97600	97500	14
417	20240401	125000	4315927900	97500	97600	97600	97500	17
418	20240401	124900	4314269800	97400	97500	97600	97400	23
419	20240401	124800	4312029000	97400	97400	97400	97400	1
420	20240401	124700	4311931600	97400	97600	97600	97300	77
421	20240401	124600	4304433400	97600	97500	97700	97500	15
422	20240401	124500	4302969400	97700	97500	97700	97500	33
423	20240401	124400	4299751700	97500	97400	97600	97400	6
424	20240401	124300	4299166600	97400	97500	97500	97200	96
425	20240401	124200	4289828100	97400	97500	97500	97400	286
426	20240401	124100	4261957300	97500	97600	97600	97500	32
427	20240401	124000	4258836000	97600	97700	97700	97600	26
428	20240401	123900	4256297600	97700	97700	97700	97700	3
429	20240401	123800	4256004500	97600	97700	97700	97600	77
430	20240401	123700	4248489000	97700	97700	97700	97700	15
431	20240401	123600	4247023500	97700	97700	97800	97700	30
432	20240401	123500	4244091500	97700	97700	97700	97700	0
433	20240401	123400	4244091500	97700	97700	97700	97700	13
434	20240401	123300	4242821400	97700	97700	97700	97700	17
435	20240401	123200	4241160500	97700	97700	97700	97700	10
436	20240401	123100	4240183500	97700	97700	97700	97700	9
437	20240401	123000	4239304200	97700	97700	97700	97700	50
438	20240401	122900	4234419200	97700	97600	97700	97600	9
439	20240401	122800	4233540400	97500	97500	97500	97500	0
440	20240401	122700	4233540400	97500	97500	97500	97500	0
441	20240401	122600	4233540400	97500	97600	97700	97500	33
442	20240401	122500	4230319900	97600	97600	97600	97600	14
443	20240401	122400	4228953500	97700	97500	97700	97500	63
444	20240401	122300	4222800900	97500	97500	97500	97500	0
445	20240401	122200	4222800900	97500	97500	97500	97500	5
446	20240401	122100	4222313400	97500	97500	97500	97500	19
447	20240401	122000	4220460900	97500	97500	97500	97500	51
448	20240401	121900	4215488400	97600	97600	97700	97600	107
449	20240401	121800	4205044200	97700	97600	97700	97600	16
450	20240401	121700	4203482400	97600	97600	97600	97600	26
451	20240401	121600	4200944800	97600	97600	97600	97600	2
452	20240401	121500	4200749600	97500	97500	97500	97500	5
453	20240401	121400	4200262100	97500	97700	97700	97500	9
454	20240401	121300	4199384400	97700	97700	97700	97700	1
455	20240401	121200	4199286700	97500	97600	97600	97500	26
456	20240401	121100	4196750700	97600	97500	97600	97500	7
457	20240401	121000	4196067800	97500	97500	97500	97500	2
458	20240401	120900	4195872800	97400	97400	97400	97400	12
459	20240401	120800	4194704000	97500	97500	97600	97500	8
460	20240401	120700	4193923800	97500	97500	97500	97500	13
461	20240401	120600	4192656300	97600	97500	97600	97500	12
462	20240401	120500	4191485600	97600	97700	97900	97600	33
463	20240401	120400	4188261500	97700	97700	97900	97700	13
464	20240401	120300	4186989600	97700	97700	97700	97700	0
465	20240401	120200	4186989600	97700	98000	98000	97700	51
466	20240401	120100	4182000600	98000	98000	98100	98000	11
467	20240401	120000	4180922200	98100	98100	98100	98100	24
468	20240401	115900	4178567800	98100	98000	98100	98000	19
469	20240401	115800	4176705700	98000	98000	98000	97800	38
470	20240401	115700	4172982700	98000	97900	98000	97900	23
471	20240401	115600	4170729800	97900	98000	98000	97900	75
472	20240401	115500	4163382800	98000	97800	98000	97800	119
473	20240401	115400	4151731400	97800	97400	97800	97400	438
474	20240401	115300	4109006500	97400	97300	97400	97300	72
475	20240401	115200	4101995700	97200	97300	97400	97200	44
476	20240401	115100	4097710800	97300	97000	97300	96900	89
477	20240401	115000	4089061900	97000	97000	97000	97000	19
478	20240401	114900	4087218900	96900	97000	97000	96900	10
479	20240401	114800	4086249300	97000	97000	97200	97000	73
480	20240401	114700	4079163400	97000	97200	97200	97000	64
481	20240401	114600	4072950400	97000	97000	97000	97000	20
482	20240401	114500	4071010400	97300	97500	97500	96500	535
483	20240401	114400	4019084400	97500	97400	97500	97400	10
484	20240401	114300	4018109900	97400	97400	97400	97400	3
485	20240401	114200	4017817700	97400	97300	97400	97300	25
486	20240401	114100	4015382800	97400	97400	97400	97400	100
487	20240401	114000	4005642800	97300	97400	97400	97300	179
488	20240401	113900	3988220700	97400	97400	97400	97400	20
489	20240401	113800	3986272700	97400	97400	97400	97300	46
490	20240401	113700	3981793300	97400	97400	97400	97400	6
491	20240401	113600	3981208900	97400	97500	97500	97400	74
492	20240401	113500	3974001000	97500	97500	97600	97500	46
493	20240401	113400	3969514900	97500	97400	97500	97400	12
494	20240401	113300	3968345400	97400	97200	97400	97200	36
495	20240401	113200	3964842600	97200	97200	97200	97200	10
496	20240401	113100	3963870600	97300	97400	97400	97300	54
497	20240401	113000	3958616000	97400	97400	97400	97400	97
498	20240401	112900	3949168200	97500	97600	97600	97500	38
499	20240401	112800	3945463100	97600	97500	97600	97500	114
500	20240401	112700	3934348000	97500	97600	97600	97500	80
501	20240401	112600	3926546800	97600	97700	97700	97600	57
502	20240401	112500	3920983100	97700	97700	97700	97700	27
503	20240401	112400	3918345200	97700	97600	97700	97600	26
504	20240401	112300	3915805700	97700	97700	97700	97700	2
505	20240401	112200	3915610300	97700	97700	97700	97700	1
506	20240401	112100	3915512600	97700	97800	97900	97700	104
507	20240401	112000	3905344900	97900	97900	97900	97800	28
508	20240401	111900	3902604200	98100	97800	98100	97800	31
509	20240401	111800	3899570200	98000	98100	98200	98000	66
510	20240401	111700	3893097000	98200	98000	98200	98000	27
511	20240401	111600	3890449600	98100	98100	98200	98100	19
512	20240401	111500	3888585300	98000	97800	98000	97800	7
513	20240401	111400	3887900200	97800	98200	98200	97800	323
514	20240401	111300	3856294600	98200	98100	98200	98100	35
515	20240401	111200	3852860700	98100	98200	98200	98100	15
516	20240401	111100	3851388900	98100	98100	98100	98100	33
517	20240401	111000	3848151600	98100	97900	98100	97900	151
518	20240401	110900	3833351400	97800	97800	97800	97700	92
519	20240401	110800	3824356000	97800	97700	98000	97500	307
520	20240401	110700	3794316000	97600	97600	97600	97600	54
521	20240401	110600	3789045600	97800	97700	97800	97600	175
522	20240401	110500	3771946700	97700	97700	97700	97600	50
523	20240401	110400	3767063600	97700	97700	97700	97700	24
524	20240401	110300	3764718800	97700	97600	97700	97600	28
525	20240401	110200	3761983300	97700	97200	97700	97200	318
526	20240401	110100	3731016000	97300	97200	97300	97100	246
527	20240401	110000	3707113300	97200	97500	97500	97200	10
528	20240401	105900	3706140600	97500	97400	97600	97400	13
529	20240401	105800	3704873700	97400	97500	97600	97400	96
530	20240401	105700	3695517800	97400	97500	97500	97400	190
531	20240401	105600	3676993300	97600	97700	97700	97600	149
532	20240401	105500	3662439900	97700	97700	97800	97700	32
533	20240401	105400	3659311400	97700	97800	97800	97700	13
534	20240401	105300	3658041100	97800	97800	97800	97800	82
535	20240401	105200	3650021500	97700	97700	97700	97700	8
536	20240401	105100	3649239900	97700	97700	97700	97700	11
537	20240401	105000	3648165200	97700	97600	97700	97500	170
538	20240401	104900	3631573300	97600	97600	97600	97600	69
539	20240401	104800	3624838900	97600	97500	97600	97500	25
540	20240401	104700	3622399500	97600	97500	97600	97500	191
541	20240401	104600	3603761200	97500	97600	97600	97500	85
542	20240401	104500	3595466500	97600	97500	97600	97500	124
543	20240401	104400	3583373400	97500	97400	97500	97400	161
544	20240401	104300	3567685000	97400	97000	97500	97000	123
545	20240401	104200	3555713500	96800	97200	97200	96700	845
546	20240401	104100	3473953700	97300	97300	97400	97300	64
547	20240401	104000	3467726400	97300	97300	97300	97300	20
548	20240401	103900	3465780400	97300	97200	97300	97200	39
549	20240401	103800	3461989500	97200	97200	97300	97200	143
550	20240401	103700	3448087900	97200	97200	97200	97100	27
551	20240401	103600	3445463800	97100	97400	97400	97100	180
552	20240401	103500	3427956000	97400	97400	97400	97400	58
553	20240401	103400	3422306800	97400	97400	97500	97400	69
554	20240401	103300	3415584600	97600	97600	97800	97600	166
555	20240401	103200	3399378500	97500	97500	97500	97400	147
556	20240401	103100	3385054200	97500	97300	97500	97300	73
557	20240401	103000	3377945300	97300	97300	97400	97300	128
558	20240401	102900	3365490700	97400	97400	97400	97300	39
559	20240401	102800	3361692600	97300	97300	97300	97300	159
560	20240401	102700	3346221900	97300	97300	97400	97300	187
561	20240401	102600	3328022300	97300	97300	97400	97200	56
562	20240401	102500	3322572600	97300	97400	97400	97300	268
563	20240401	102400	3296470400	97400	97100	97400	97000	728
564	20240401	102300	3225643900	97100	97100	97200	96900	206
565	20240401	102200	3205653100	96900	96800	97200	96800	44
566	20240401	102100	3201385200	96700	96700	97000	96700	116
567	20240401	102000	3190152700	96700	96500	96800	96400	40
568	20240401	101900	3186285700	96400	96400	96700	96400	76
569	20240401	101800	3178955700	96400	96200	96400	96100	146
570	20240401	101700	3164893600	96200	96200	96300	96200	14
571	20240401	101600	3163546700	96200	96300	96300	96100	64
572	20240401	101500	3157390900	96000	96200	96300	96000	50
573	20240401	101400	3152582700	96200	95900	96200	95900	245
574	20240401	101300	3129041800	95900	95800	95900	95800	56
575	20240401	101200	3123673300	95900	95600	95900	95600	33
576	20240401	101100	3120515500	95700	95400	95700	95300	113
577	20240401	101000	3109734800	95400	95200	95400	95200	187
578	20240401	100900	3091924300	95200	95400	95400	95200	148
579	20240401	100800	3077811200	95400	95500	95700	95200	250
580	20240401	100700	3053970800	95700	95300	95700	94900	713
581	20240401	100600	2986160200	95200	95000	95200	95000	678
582	20240401	100500	2921684500	95100	95100	95100	95000	990
583	20240401	100400	2827600100	95200	95700	95700	95100	1387
584	20240401	100300	2695322500	95700	95900	96000	95700	446
585	20240401	100200	2652579000	95900	95900	95900	95900	55
586	20240401	100100	2647304500	96000	96000	96000	95800	124
587	20240401	100000	2635420500	96000	95900	96100	95600	953
588	20240401	095900	2544179000	95900	96000	96000	95900	383
589	20240401	095800	2507435200	96100	96200	96200	96100	208
590	20240401	095700	2487433100	96300	96300	96300	96300	31
591	20240401	095600	2484447800	96300	96300	96300	96300	49
592	20240401	095500	2479729100	96200	96400	96400	96200	133
593	20240401	095400	2466916700	96400	96300	96400	96300	44
594	20240401	095300	2462678500	96100	96100	96400	96100	25
595	20240401	095200	2460275700	96500	96000	96500	95800	305
596	20240401	095100	2431041800	96400	95700	96400	95700	234
597	20240401	095000	2408628300	95800	96200	96200	95800	628
598	20240401	094900	2348360800	96200	96300	96400	96100	386
599	20240401	094800	2311217600	96300	96800	96800	96300	574
600	20240401	094700	2255883000	96600	96800	96800	96500	100
601	20240401	094600	2246226000	97000	96600	97000	96500	49
602	20240401	094500	2241492400	96500	96900	96900	96500	210
603	20240401	094400	2221200000	96900	96900	96900	96800	12
604	20240401	094300	2220038000	96700	96600	96900	96600	62
605	20240401	094200	2214045800	96700	96600	97000	96600	8
606	20240401	094100	2213271800	96600	96700	96700	96400	187
607	20240401	094000	2195233200	96700	96500	97000	96500	95
608	20240401	093900	2186035200	96500	96500	96500	96500	129
609	20240401	093800	2173586700	96400	96100	97000	96100	86
610	20240401	093700	2165312900	96100	96300	96300	96100	261
611	20240401	093600	2140217600	96200	96300	96300	96100	329
612	20240401	093500	2108584800	96400	96500	96500	96200	160
613	20240401	093400	2093167000	96500	96500	96600	96200	1676
614	20240401	093300	1931605200	96500	97200	97200	96400	1216
615	20240401	093200	1814076200	97200	97400	97400	97200	280
616	20240401	093100	1786859500	97500	96900	97500	96800	100
617	20240401	093000	1777154700	97000	97500	97500	96800	644
618	20240401	092900	1714599600	97400	97500	97500	97400	524
619	20240401	092800	1663540400	97500	97700	97700	97500	235
620	20240401	092700	1640605400	97600	97600	97600	97600	4
621	20240401	092600	1640215000	97700	97700	97700	97700	129
622	20240401	092500	1627611700	97600	97700	97700	97600	29
623	20240401	092400	1624778900	97600	97700	97700	97600	87
624	20240401	092300	1616279900	97600	97700	97700	97500	107
625	20240401	092200	1605836800	97700	97700	97700	97600	591
626	20240401	092100	1548103100	97700	97700	97700	97600	847
627	20240401	092000	1465352200	97600	97500	97700	97500	156
628	20240401	091900	1450131700	97500	97600	97700	97500	164
629	20240401	091800	1434130600	97700	97500	97700	97400	189
630	20240401	091700	1415700400	97500	97700	97700	97400	152
631	20240401	091600	1400870900	97700	98200	98200	97500	1840
632	20240401	091500	1220912600	98200	98400	98600	98200	407
633	20240401	091400	1180875100	98500	98600	98600	98500	317
634	20240401	091300	1149640000	98600	98500	98700	98500	225
635	20240401	091200	1127457800	98500	98500	98500	98300	43
636	20240401	091100	1123224500	98200	98100	98200	98100	182
637	20240401	091000	1105359200	98100	98500	98500	98000	1634
638	20240401	090900	944831400	98500	98500	98600	98500	44
639	20240401	090800	940494300	98800	98400	98800	98300	677
640	20240401	090700	873802300	98500	98700	99100	98400	381
641	20240401	090600	836180700	98600	98700	99200	98500	618
642	20240401	090500	775186800	98600	98800	99200	98200	637
643	20240401	090400	712280400	98100	98500	98800	97700	1234
644	20240401	090300	591044300	98500	99100	99300	98500	524
645	20240401	090200	539195500	99500	99500	99500	99000	783
646	20240401	090100	461491000	99500	99800	99800	99500	1944
647	20240401	090000	267836500	99800	100000	100100	99500	2679