KissMeData/028300/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	190400	195431774000	100000	100000	100000	100000	75400
3	20240419	190300	195431774000	100000	100000	100000	100000	0
4	20240419	190200	195431774000	100000	100000	100000	100000	0
5	20240419	190100	195431774000	100000	100000	100000	100000	0
6	20240419	190000	195431774000	100000	100000	100000	100000	0
7	20240419	185900	195431774000	100000	100000	100000	100000	0
8	20240419	185800	195431774000	100000	100000	100000	100000	0
9	20240419	185700	195431774000	100000	100000	100000	100000	0
10	20240419	185600	195431774000	100000	100000	100000	100000	0
11	20240419	185500	195431774000	100000	100000	100000	100000	0
12	20240419	185400	195431774000	100000	100000	100000	100000	0
13	20240419	185300	195431774000	100000	100000	100000	100000	0
14	20240419	185200	195431774000	100000	100000	100000	100000	0
15	20240419	185100	195431774000	100000	100000	100000	100000	0
16	20240419	185000	195431774000	100000	100000	100000	100000	0
17	20240419	184900	195431774000	100000	100000	100000	100000	0
18	20240419	184800	195431774000	100000	100000	100000	100000	0
19	20240419	184700	195431774000	100000	100000	100000	100000	0
20	20240419	184600	195431774000	100000	100000	100000	100000	0
21	20240419	184500	195431774000	100000	100000	100000	100000	0
22	20240419	184400	195431774000	100000	100000	100000	100000	0
23	20240419	184300	195431774000	100000	100000	100000	100000	0
24	20240419	184200	195431774000	100000	100000	100000	100000	0
25	20240419	184100	195431774000	100000	100000	100000	100000	0
26	20240419	184000	195431774000	100000	100000	100000	100000	0
27	20240419	183900	195431774000	100000	100000	100000	100000	0
28	20240419	183800	195431774000	100000	100000	100000	100000	0
29	20240419	183700	195431774000	100000	100000	100000	100000	0
30	20240419	183600	195431774000	100000	100000	100000	100000	0
31	20240419	183500	195431774000	100000	100000	100000	100000	0
32	20240419	183400	195431774000	100000	100000	100000	100000	75400
33	20240419	183300	195431774000	100000	100000	100000	100000	0
34	20240419	183200	195431774000	100000	100000	100000	100000	0
35	20240419	183100	195431774000	100000	100000	100000	100000	0
36	20240419	183000	195431774000	100000	100000	100000	100000	0
37	20240419	182900	195431774000	100000	100000	100000	100000	0
38	20240419	182800	195431774000	100000	100000	100000	100000	0
39	20240419	182700	195431774000	100000	100000	100000	100000	0
40	20240419	182600	195431774000	100000	100000	100000	100000	0
41	20240419	182500	195431774000	100000	100000	100000	100000	0
42	20240419	182400	195431774000	100000	100000	100000	100000	0
43	20240419	182300	195431774000	100000	100000	100000	100000	0
44	20240419	182200	195431774000	100000	100000	100000	100000	0
45	20240419	182100	195431774000	100000	100000	100000	100000	0
46	20240419	182000	195431774000	100000	100000	100000	100000	0
47	20240419	181900	195431774000	100000	100000	100000	100000	0
48	20240419	181800	195431774000	100000	100000	100000	100000	0
49	20240419	181700	195431774000	100000	100000	100000	100000	0
50	20240419	181600	195431774000	100000	100000	100000	100000	0
51	20240419	181500	195431774000	100000	100000	100000	100000	0
52	20240419	181400	195431774000	100000	100000	100000	100000	0
53	20240419	181300	195431774000	100000	100000	100000	100000	0
54	20240419	181200	195431774000	100000	100000	100000	100000	0
55	20240419	181100	195431774000	100000	100000	100000	100000	0
56	20240419	181000	195431774000	100000	100000	100000	100000	0
57	20240419	180900	195431774000	100000	100000	100000	100000	0
58	20240419	180800	195431774000	100000	100000	100000	100000	0
59	20240419	180700	195431774000	100000	100000	100000	100000	0
60	20240419	180600	195431774000	100000	100000	100000	100000	0
61	20240419	180500	195431774000	100000	100000	100000	100000	0
62	20240419	180400	195431774000	100000	100000	100000	100000	75400
63	20240419	180300	195431774000	100000	100000	100000	100000	0
64	20240419	180200	195431774000	100000	100000	100000	100000	0
65	20240419	180100	195431774000	100000	100000	100000	100000	0
66	20240419	180000	195431774000	100000	100000	100000	100000	0
67	20240419	175900	195431774000	100000	100000	100000	100000	0
68	20240419	175800	195431774000	100000	100000	100000	100000	0
69	20240419	175700	195431774000	100000	100000	100000	100000	0
70	20240419	175600	195431774000	100000	100000	100000	100000	0
71	20240419	175500	195431774000	100000	100000	100000	100000	0
72	20240419	175400	195431774000	100000	100000	100000	100000	0
73	20240419	175300	195431774000	100000	100000	100000	100000	0
74	20240419	175200	195431774000	100000	100000	100000	100000	0
75	20240419	175100	195431774000	100000	100000	100000	100000	0
76	20240419	175000	195431774000	100000	100000	100000	100000	0
77	20240419	174900	195431774000	100000	100000	100000	100000	0
78	20240419	174800	195431774000	100000	100000	100000	100000	0
79	20240419	174700	195431774000	100000	100000	100000	100000	0
80	20240419	174600	195431774000	100000	100000	100000	100000	0
81	20240419	174500	195431774000	100000	100000	100000	100000	0
82	20240419	174400	195431774000	100000	100000	100000	100000	0
83	20240419	174300	195431774000	100000	100000	100000	100000	0
84	20240419	174200	195431774000	100000	100000	100000	100000	0
85	20240419	174100	195431774000	100000	100000	100000	100000	0
86	20240419	174000	195431774000	100000	100000	100000	100000	0
87	20240419	173900	195431774000	100000	100000	100000	100000	0
88	20240419	173800	195431774000	100000	100000	100000	100000	0
89	20240419	173700	195431774000	100000	100000	100000	100000	0
90	20240419	173600	195431774000	100000	100000	100000	100000	0
91	20240419	173500	195431774000	100000	100000	100000	100000	0
92	20240419	173400	195431774000	100000	100000	100000	100000	75400
93	20240419	173300	195431774000	100000	100000	100000	100000	0
94	20240419	173200	195431774000	100000	100000	100000	100000	0
95	20240419	173100	195431774000	100000	100000	100000	100000	0
96	20240419	173000	195431774000	100000	100000	100000	100000	0
97	20240419	172900	195431774000	100000	100000	100000	100000	0
98	20240419	172800	195431774000	100000	100000	100000	100000	0
99	20240419	172700	195431774000	100000	100000	100000	100000	0
100	20240419	172600	195431774000	100000	100000	100000	100000	0
101	20240419	172500	195431774000	100000	100000	100000	100000	0
102	20240419	172400	195431774000	100000	100000	100000	100000	0
103	20240419	172300	195431774000	100000	100000	100000	100000	0
104	20240419	172200	195431774000	100000	100000	100000	100000	0
105	20240419	172100	195431774000	100000	100000	100000	100000	0
106	20240419	172000	195431774000	100000	100000	100000	100000	0
107	20240419	171900	195431774000	100000	100000	100000	100000	0
108	20240419	171800	195431774000	100000	100000	100000	100000	0
109	20240419	171700	195431774000	100000	100000	100000	100000	0
110	20240419	171600	195431774000	100000	100000	100000	100000	0
111	20240419	171500	195431774000	100000	100000	100000	100000	0
112	20240419	171400	195431774000	100000	100000	100000	100000	0
113	20240419	171300	195431774000	100000	100000	100000	100000	0
114	20240419	171200	195431774000	100000	100000	100000	100000	0
115	20240419	171100	195431774000	100000	100000	100000	100000	0
116	20240419	171000	195431774000	100000	100000	100000	100000	0
117	20240419	170900	195431774000	100000	100000	100000	100000	0
118	20240419	170800	195431774000	100000	100000	100000	100000	0
119	20240419	170700	195431774000	100000	100000	100000	100000	0
120	20240419	170600	195431774000	100000	100000	100000	100000	0
121	20240419	170500	195431774000	100000	100000	100000	100000	0
122	20240419	170400	195431774000	100000	100000	100000	100000	75400
123	20240419	170300	195431774000	100000	100000	100000	100000	0
124	20240419	170200	195431774000	100000	100000	100000	100000	0
125	20240419	170100	195431774000	100000	100000	100000	100000	0
126	20240419	170000	195431774000	100000	100000	100000	100000	0
127	20240419	165900	195431774000	100000	100000	100000	100000	0
128	20240419	165800	195431774000	100000	100000	100000	100000	0
129	20240419	165700	195431774000	100000	100000	100000	100000	0
130	20240419	165600	195431774000	100000	100000	100000	100000	0
131	20240419	165500	195431774000	100000	100000	100000	100000	0
132	20240419	165400	195431774000	100000	100000	100000	100000	0
133	20240419	165300	195431774000	100000	100000	100000	100000	0
134	20240419	165200	195431774000	100000	100000	100000	100000	0
135	20240419	165100	195431774000	100000	100000	100000	100000	0
136	20240419	165000	195431774000	100000	100000	100000	100000	0
137	20240419	164900	195431774000	100000	100000	100000	100000	0
138	20240419	164800	195431774000	100000	100000	100000	100000	0
139	20240419	164700	195431774000	100000	100000	100000	100000	0
140	20240419	164600	195431774000	100000	100000	100000	100000	0
141	20240419	164500	195431774000	100000	100000	100000	100000	0
142	20240419	164400	195431774000	100000	100000	100000	100000	0
143	20240419	164300	195431774000	100000	100000	100000	100000	0
144	20240419	164200	195431774000	100000	100000	100000	100000	0
145	20240419	164100	195431774000	100000	100000	100000	100000	0
146	20240419	164000	195431774000	100000	100000	100000	100000	0
147	20240419	163900	195431774000	100000	100000	100000	100000	0
148	20240419	163800	195431774000	100000	100000	100000	100000	0
149	20240419	163700	195431774000	100000	100000	100000	100000	0
150	20240419	163600	195431774000	100000	100000	100000	100000	0
151	20240419	163500	195431774000	100000	100000	100000	100000	0
152	20240419	163400	195431774000	100000	100000	100000	100000	75400
153	20240419	163300	195431774000	100000	100000	100000	100000	0
154	20240419	163200	195431774000	100000	100000	100000	100000	0
155	20240419	163100	195431774000	100000	100000	100000	100000	0
156	20240419	163000	195431774000	100000	100000	100000	100000	0
157	20240419	162900	195431774000	100000	100000	100000	100000	0
158	20240419	162800	195431774000	100000	100000	100000	100000	0
159	20240419	162700	195431774000	100000	100000	100000	100000	0
160	20240419	162600	195431774000	100000	100000	100000	100000	0
161	20240419	162500	195431774000	100000	100000	100000	100000	0
162	20240419	162400	195431774000	100000	100000	100000	100000	0
163	20240419	162300	195431774000	100000	100000	100000	100000	0
164	20240419	162200	195431774000	100000	100000	100000	100000	0
165	20240419	162100	195431774000	100000	100000	100000	100000	0
166	20240419	162000	195431774000	100000	100000	100000	100000	0
167	20240419	161900	195431774000	100000	100000	100000	100000	0
168	20240419	161800	195431774000	100000	100000	100000	100000	0
169	20240419	161700	195431774000	100000	100000	100000	100000	0
170	20240419	161600	195431774000	100000	100000	100000	100000	0
171	20240419	161500	195431774000	100000	100000	100000	100000	0
172	20240419	161400	195431774000	100000	100000	100000	100000	0
173	20240419	161300	195431774000	100000	100000	100000	100000	0
174	20240419	161200	195431774000	100000	100000	100000	100000	0
175	20240419	161100	195431774000	100000	100000	100000	100000	0
176	20240419	161000	195431774000	100000	100000	100000	100000	0
177	20240419	160900	195431774000	100000	100000	100000	100000	0
178	20240419	160800	195431774000	100000	100000	100000	100000	0
179	20240419	160700	195431774000	100000	100000	100000	100000	0
180	20240419	160600	195431774000	100000	100000	100000	100000	0
181	20240419	160500	195431774000	100000	100000	100000	100000	0
182	20240419	160400	195431774000	100000	100000	100000	100000	75400
183	20240419	160300	195431774000	100000	100000	100000	100000	0
184	20240419	160200	195431774000	100000	100000	100000	100000	0
185	20240419	160100	195431774000	100000	100000	100000	100000	0
186	20240419	160000	195431774000	100000	100000	100000	100000	0
187	20240419	155900	195431774000	100000	100000	100000	100000	0
188	20240419	155800	195431774000	100000	100000	100000	100000	0
189	20240419	155700	195431774000	100000	100000	100000	100000	0
190	20240419	155600	195431774000	100000	100000	100000	100000	0
191	20240419	155500	195431774000	100000	100000	100000	100000	0
192	20240419	155400	195431774000	100000	100000	100000	100000	0
193	20240419	155300	195431774000	100000	100000	100000	100000	0
194	20240419	155200	195431774000	100000	100000	100000	100000	0
195	20240419	155100	195431774000	100000	100000	100000	100000	0
196	20240419	155000	195431774000	100000	100000	100000	100000	0
197	20240419	154900	195431774000	100000	100000	100000	100000	0
198	20240419	154800	195431774000	100000	100000	100000	100000	0
199	20240419	154700	195431774000	100000	100000	100000	100000	0
200	20240419	154600	195431774000	100000	100000	100000	100000	0
201	20240419	154500	195431774000	100000	100000	100000	100000	0
202	20240419	154400	195431774000	100000	100000	100000	100000	0
203	20240419	154300	195431774000	100000	100000	100000	100000	0
204	20240419	154200	195431774000	100000	100000	100000	100000	0
205	20240419	154100	195431774000	100000	100000	100000	100000	0
206	20240419	154000	195431774000	100000	100000	100000	100000	0
207	20240419	153900	195431774000	100000	100000	100000	100000	0
208	20240419	153800	195431774000	100000	100000	100000	100000	0
209	20240419	153700	195431774000	100000	100000	100000	100000	0
210	20240419	153600	195431774000	100000	100000	100000	100000	0
211	20240419	153500	195431774000	100000	100000	100000	100000	0
212	20240419	153400	195431774000	100000	100000	100000	100000	75400
213	20240419	153300	195431774000	100000	100000	100000	100000	0
214	20240419	153200	195431774000	100000	100000	100000	100000	0
215	20240419	153100	195431774000	100000	100000	100000	100000	0
216	20240419	153000	195431774000	100000	100000	100000	100000	75400
217	20240419	152900	187891774000	99600	99600	99600	99600	0
218	20240419	152800	187891774000	99600	99600	99600	99600	0
219	20240419	152700	187891774000	99600	99600	99600	99600	0
220	20240419	152600	187891774000	99600	99600	99600	99600	0
221	20240419	152500	187891774000	99600	99600	99600	99600	0
222	20240419	152400	187891774000	99600	99600	99600	99600	0
223	20240419	152300	187891774000	99600	99600	99600	99600	0
224	20240419	152200	187891774000	99600	99600	99600	99600	0
225	20240419	152100	187891774000	99600	99600	99600	99600	0
226	20240419	152000	187891774000	99600	99600	99600	99600	0
227	20240419	151900	187891774000	99600	99800	99900	99500	23840
228	20240419	151800	185514455700	99800	99100	99800	99000	42789
229	20240419	151700	181255733700	99100	98900	99100	98900	7470
230	20240419	151600	180516119500	98900	99100	99100	98900	9760
231	20240419	151500	179549941400	99000	98900	99100	98700	5625
232	20240419	151400	178993306800	98800	98700	98900	98600	6608
233	20240419	151300	178340627100	98600	98700	98800	98400	8359
234	20240419	151200	177516367200	98700	99000	99000	98700	7063
235	20240419	151100	176818222000	99000	99100	99100	98800	8972
236	20240419	151000	175929900300	99100	99100	99200	99000	6296
237	20240419	150900	175306136900	99100	99200	99300	99100	4450
238	20240419	150800	174864936500	99200	99300	99400	99100	2566
239	20240419	150700	174610358300	99300	99600	99600	99200	4407
240	20240419	150600	174172342400	99500	99600	99700	99400	14281
241	20240419	150500	172749310200	99700	99200	99700	99100	21492
242	20240419	150400	170612649200	99200	99000	99200	98900	11717
243	20240419	150300	169452220900	99000	98900	99000	98800	4729
244	20240419	150200	168984441300	99000	98900	99000	98900	2596
245	20240419	150100	168727634400	98900	99000	99000	98800	5149
246	20240419	150000	168218370200	98900	99000	99100	98800	8968
247	20240419	145900	167330691200	99000	98900	99100	98900	3622
248	20240419	145800	166972156000	98900	99000	99100	98800	17223
249	20240419	145700	165267460400	99000	99100	99200	99000	4133
250	20240419	145600	164857851000	99100	99300	99300	99000	7806
251	20240419	145500	164083923200	99200	99600	99600	99200	6970
252	20240419	145400	163390960500	99600	99300	99600	99200	17303
253	20240419	145300	161670329900	99300	99700	99800	99200	18595
254	20240419	145200	159818544700	99800	99500	99800	99400	31495
255	20240419	145100	156680990600	99400	98500	99500	98500	48395
256	20240419	145000	151887585400	98600	98200	98600	98100	13832
257	20240419	144900	150526648900	98200	98200	98300	98100	5098
258	20240419	144800	150025741300	98200	97800	98300	97700	21639
259	20240419	144700	147905213500	97700	97700	97800	97700	809
260	20240419	144600	147826164900	97700	97800	97800	97700	2382
261	20240419	144500	147593419000	97800	97600	97800	97600	5662
262	20240419	144400	147040214200	97600	97500	97700	97500	2154
263	20240419	144300	146829964600	97500	97500	97600	97500	688
264	20240419	144200	146762853800	97500	97700	97800	97500	2400
265	20240419	144100	146528573600	97700	97500	97800	97500	4099
266	20240419	144000	146128238000	97500	97600	97600	97500	1134
267	20240419	143900	146017587800	97500	97800	97800	97500	1870
268	20240419	143800	145834844300	97800	97400	97800	97300	7925
269	20240419	143700	145061073300	97300	97300	97300	97100	3942
270	20240419	143600	144678058200	97300	97500	97600	97200	2726
271	20240419	143500	144412556600	97500	97500	97600	97500	845
272	20240419	143400	144330140100	97500	97700	97700	97500	2123
273	20240419	143300	144122980300	97700	97600	97700	97600	1254
274	20240419	143200	144000508600	97700	97700	97700	97600	1642
275	20240419	143100	143840100300	97700	97700	97800	97600	3252
276	20240419	143000	143522388000	97700	97700	97800	97600	2668
277	20240419	142900	143261666600	97700	97500	97700	97500	1798
278	20240419	142800	143086177900	97500	97400	97700	97400	2053
279	20240419	142700	142885978900	97400	97000	97400	97000	2432
280	20240419	142600	142649695500	97000	97100	97100	97000	605
281	20240419	142500	142590976800	97100	97000	97100	97000	597
282	20240419	142400	142533024200	97100	97100	97200	97000	535
283	20240419	142300	142481075700	97200	97100	97200	97100	882
284	20240419	142200	142395422800	97100	97000	97100	97000	1153
285	20240419	142100	142283515900	97100	97000	97100	97000	865
286	20240419	142000	142199564500	97000	97100	97200	97000	834
287	20240419	141900	142118623100	97000	97100	97200	97000	1713
288	20240419	141800	141952210300	97100	97000	97100	97000	1391
289	20240419	141700	141817234300	97000	97200	97200	97000	570
290	20240419	141600	141761932400	97000	97100	97200	97000	1467
291	20240419	141500	141619466700	97100	97200	97200	97100	350
292	20240419	141400	141585469100	97200	97000	97300	96900	4538
293	20240419	141300	141144762100	96900	97100	97100	96900	3839
294	20240419	141200	140772491000	97000	97100	97100	97000	606
295	20240419	141100	140713679200	97100	97000	97400	97000	3199
296	20240419	141000	140403050400	97100	97100	97200	97000	1745
297	20240419	140900	140233661200	97100	97100	97200	97000	1112
298	20240419	140800	140125654100	97100	97000	97200	96900	4320
299	20240419	140700	139706515600	97000	97600	97600	97000	10879
300	20240419	140600	138647948800	97600	97600	97600	97500	1547
301	20240419	140500	138497053000	97600	97600	97700	97500	981
302	20240419	140400	138401308500	97600	97600	97700	97600	961
303	20240419	140300	138307512800	97700	97600	97700	97600	1101
304	20240419	140200	138200052200	97700	97700	97700	97600	989
305	20240419	140100	138103438000	97700	97600	97700	97600	678
306	20240419	140000	138037262100	97500	97600	97600	97500	512
307	20240419	135900	137987295300	97600	97600	97700	97500	758
308	20240419	135800	137913311100	97600	97600	97700	97500	870
309	20240419	135700	137828399800	97500	97600	97600	97500	778
310	20240419	135600	137752527000	97500	97600	97600	97500	1918
311	20240419	135500	137565474700	97600	97700	97700	97500	829
312	20240419	135400	137484561200	97600	97600	97700	97500	3010
313	20240419	135300	137191017300	97600	97600	97700	97500	1791
314	20240419	135200	137016252500	97500	97800	97900	97500	3442
315	20240419	135100	136680069000	97800	98000	98000	97700	1781
316	20240419	135000	136505842200	98000	98000	98000	97800	4168
317	20240419	134900	136097447700	98000	97700	98000	97700	3664
318	20240419	134800	135738878400	97800	97700	97800	97700	1871
319	20240419	134700	135556061400	97700	97600	97800	97600	2373
320	20240419	134600	135324235300	97600	97600	97700	97600	999
321	20240419	134500	135226724900	97600	97700	97700	97600	970
322	20240419	134400	135132008300	97700	97500	97800	97500	833
323	20240419	134300	135050654600	97500	97800	97900	97400	4561
324	20240419	134200	134605662800	97800	97800	98000	97800	2160
325	20240419	134100	134394204000	97800	97800	97900	97800	1432
326	20240419	134000	134254133600	97800	98100	98200	97800	3739
327	20240419	133900	133888079900	98200	98000	98200	97900	6920
328	20240419	133800	133209162900	98100	97800	98100	97700	3255
329	20240419	133700	132890330300	97700	97900	97900	97600	2586
330	20240419	133600	132637395500	97900	97500	97900	97400	3786
331	20240419	133500	132267701100	97400	97400	97500	97400	1659
332	20240419	133400	132106080400	97400	97400	97500	97400	2628
333	20240419	133300	131850092200	97400	97300	97600	97300	4827
334	20240419	133200	131380056600	97300	97900	97900	97300	7313
335	20240419	133100	130666522200	97900	98100	98200	97900	5775
336	20240419	133000	130100490300	98200	98600	98600	98100	13207
337	20240419	132900	128800610700	98500	98300	98600	98300	8453
338	20240419	132800	127968262400	98300	98300	98400	98200	6156
339	20240419	132700	127363019600	98300	97800	98300	97700	6264
340	20240419	132600	126748906300	97900	98400	98500	97800	10487
341	20240419	132500	125719248000	98400	98400	98600	98300	6481
342	20240419	132400	125081240300	98400	99000	99000	98200	33070
343	20240419	132300	121820556300	99000	98300	99000	98300	32696
344	20240419	132200	118594048600	98300	97800	98400	97800	29052
345	20240419	132100	115743664200	97800	97500	97900	97400	15331
346	20240419	132000	114246904900	97500	97200	97500	97200	8119
347	20240419	131900	113456260400	97300	97100	97300	97100	7857
348	20240419	131800	112692480400	97000	96900	97100	96800	4507
349	20240419	131700	112255462900	96800	96900	96900	96700	1098
350	20240419	131600	112149168400	96900	96500	96900	96500	3405
351	20240419	131500	111820079100	96400	96400	96600	96300	2975
352	20240419	131400	111533155600	96300	96300	96400	96300	678
353	20240419	131300	111467828400	96400	96300	96400	96300	704
354	20240419	131200	111400020500	96300	96300	96400	96300	740
355	20240419	131100	111328719700	96400	96300	96400	96200	1223
356	20240419	131000	111210943100	96300	96400	96400	96200	1260
357	20240419	130900	111089604200	96300	96400	96500	96200	3912
358	20240419	130800	110712903500	96300	96300	96500	96200	5700
359	20240419	130700	110163740700	96300	96500	96600	96300	2919
360	20240419	130600	109882230700	96500	96500	96600	96500	1330
361	20240419	130500	109753880300	96500	96600	96700	96500	1099
362	20240419	130400	109647775800	96600	96800	96800	96600	1391
363	20240419	130300	109513294900	96800	96900	96900	96800	1456
364	20240419	130200	109372291000	96800	96800	96900	96800	1119
365	20240419	130100	109263932400	96800	96700	96900	96700	1913
366	20240419	130000	109078743700	96700	96700	96900	96600	2010
367	20240419	125900	108884315900	96800	96900	96900	96700	1462
368	20240419	125800	108742835700	96800	96900	97000	96800	1726
369	20240419	125700	108575542300	96900	97200	97200	96900	4458
370	20240419	125600	108142918500	97100	97300	97300	97100	4953
371	20240419	125500	107661187900	97300	97000	97300	96900	6772
372	20240419	125400	107003415500	97000	96700	97100	96600	5968
373	20240419	125300	106425330700	96600	96500	96700	96400	1275
374	20240419	125200	106302319800	96500	96300	96600	96200	4353
375	20240419	125100	105882548000	96300	96400	96400	96200	5160
376	20240419	125000	105385626100	96400	96600	96600	96300	4711
377	20240419	124900	104931278700	96600	96800	96900	96600	2740
378	20240419	124800	104666233600	96800	96800	96900	96800	1816
379	20240419	124700	104490407100	96900	96800	96900	96800	793
380	20240419	124600	104413618000	96900	97000	97100	96900	1488
381	20240419	124500	104269371500	96900	96900	97100	96900	3755
382	20240419	124400	103905201300	97000	96900	97000	96800	4996
383	20240419	124300	103420803000	96900	96700	97100	96700	4255
384	20240419	124200	103008174500	96700	96900	96900	96600	3175
385	20240419	124100	102700972300	96900	97000	97100	96700	5055
386	20240419	124000	102211141600	97000	97300	97400	97000	3740
387	20240419	123900	101847495200	97300	97400	97500	97300	3216
388	20240419	123800	101534434500	97300	97300	97500	97100	3798
389	20240419	123700	101164609900	97300	96900	97500	96800	4797
390	20240419	123600	100698020000	96700	97800	97900	96700	9656
391	20240419	123500	99756654200	97900	97100	97900	96700	15895
392	20240419	123400	98206943700	97100	96500	97100	96500	16026
393	20240419	123300	96655620000	96500	96500	96600	96500	3887
394	20240419	123200	96280330800	96500	96500	96700	96500	2303
395	20240419	123100	96057982700	96500	96600	96700	96500	2991
396	20240419	123000	95769185600	96600	96700	96700	96500	4290
397	20240419	122900	95354818800	96600	96600	96700	96500	3780
398	20240419	122800	94989687500	96600	96400	96700	96400	5235
399	20240419	122700	94484235100	96500	96400	96600	96400	5874
400	20240419	122600	93917462200	96400	95900	96400	95800	8628
401	20240419	122500	93088085400	95900	95700	96100	95700	4550
402	20240419	122400	92651507200	95800	95700	95800	95700	1029
403	20240419	122300	92552957300	95800	95700	95800	95500	2469
404	20240419	122200	92316641200	95800	96000	96000	95700	3086
405	20240419	122100	92020740200	96000	95900	96100	95800	6585
406	20240419	122000	91388800400	95900	95500	95900	95500	5311
407	20240419	121900	90880453800	95500	95400	95600	95400	2558
408	20240419	121800	90636189100	95200	95500	95500	95100	3215
409	20240419	121700	90329630000	95500	95700	95800	95500	2828
410	20240419	121600	90059094200	95700	95500	95700	95500	2072
411	20240419	121500	89860936200	95500	95800	95800	95300	1842
412	20240419	121400	89685004700	95800	95900	95900	95600	4274
413	20240419	121300	89275520200	95800	95400	95800	95300	7123
414	20240419	121200	88594673800	95400	95200	95400	95200	2958
415	20240419	121100	88312763400	95200	95100	95300	95100	3978
416	20240419	121000	87934089500	95100	94900	95200	94900	4146
417	20240419	120900	87539875400	94900	95200	95200	94800	2689
418	20240419	120800	87284591800	95000	95200	95300	95000	5363
419	20240419	120700	86774351600	95200	94900	95200	94800	4956
420	20240419	120600	86303479000	95000	94700	95000	94700	6579
421	20240419	120500	85679211300	94700	94700	94700	94500	5210
422	20240419	120400	85186546600	94700	94800	94800	94600	2670
423	20240419	120300	84933600500	94800	94800	94800	94700	2644
424	20240419	120200	84683094800	94800	94600	94900	94600	5503
425	20240419	120100	84161499400	94700	94500	94700	94400	2447
426	20240419	120000	83930191900	94600	94300	94600	94300	2983
427	20240419	115900	83648415900	94300	94300	94500	94300	2646
428	20240419	115800	83398622100	94300	94200	94400	94100	1534
429	20240419	115700	83254037800	94200	94200	94300	94100	2030
430	20240419	115600	83062801200	94300	94200	94400	94200	6217
431	20240419	115500	82476404200	94200	94200	94200	94000	3872
432	20240419	115400	82111745900	94200	94000	94200	93900	3401
433	20240419	115300	81791753400	94100	94000	94100	93900	2026
434	20240419	115200	81601343200	94000	94100	94100	93900	1047
435	20240419	115100	81502933800	94100	94100	94200	93900	5082
436	20240419	115000	81024864700	94100	93600	94100	93600	8651
437	20240419	114900	80212658400	93600	93500	93600	93500	671
438	20240419	114800	80149889600	93500	93500	93600	93500	991
439	20240419	114700	80057215300	93600	93500	93600	93400	2968
440	20240419	114600	79779779600	93400	93500	93600	93400	2817
441	20240419	114500	79516399300	93600	93500	93700	93300	4141
442	20240419	114400	79129413400	93500	93400	93500	93400	1382
443	20240419	114300	79000293700	93400	93400	93500	93300	2237
444	20240419	114200	78791376500	93400	93500	93500	93400	2182
445	20240419	114100	78587560700	93500	93500	93600	93400	1887
446	20240419	114000	78411170900	93600	93800	93800	93500	1727
447	20240419	113900	78249478500	93800	93600	93800	93500	1748
448	20240419	113800	78085808200	93600	93600	93600	93500	817
449	20240419	113700	78009399500	93600	93600	93700	93500	633
450	20240419	113600	77950161900	93600	93500	93800	93400	2631
451	20240419	113500	77703540500	93400	93400	93700	93300	7552
452	20240419	113400	76997649400	93400	93400	93400	93300	1246
453	20240419	113300	76881368500	93300	93400	93400	93200	3863
454	20240419	113200	76521044000	93400	93500	93600	93300	2068
455	20240419	113100	76327788300	93600	93600	93700	93600	1460
456	20240419	113000	76191124400	93600	93800	93900	93600	2541
457	20240419	112900	75953028500	93800	93900	93900	93700	3507
458	20240419	112800	75623931600	93900	93800	93900	93700	3143
459	20240419	112700	75329010500	93800	93600	93800	93600	2993
460	20240419	112600	75048491700	93700	93800	93800	93600	1889
461	20240419	112500	74871477600	93600	93500	94000	93400	5064
462	20240419	112400	74396851300	93400	93100	93500	93000	4638
463	20240419	112300	73964380900	93100	93200	93300	93100	5257
464	20240419	112200	73474660700	93100	93300	93300	93100	6050
465	20240419	112100	72910960900	93300	93200	93500	93200	2843
466	20240419	112000	72645555600	93300	93300	93500	93100	2762
467	20240419	111900	72387942800	93200	93100	93200	93000	7477
468	20240419	111800	71691876500	93100	93400	93400	93100	12814
469	20240419	111700	70498069800	93400	93400	93500	93300	4199
470	20240419	111600	70105878500	93400	93300	93500	93300	5362
471	20240419	111500	69605290000	93300	93300	93400	93200	7946
472	20240419	111400	68863856500	93200	93500	93600	93200	13039
473	20240419	111300	67646158600	93600	93800	93900	93600	3373
474	20240419	111200	67330139700	93800	93900	94000	93700	2856
475	20240419	111100	67062163000	93900	93900	94000	93800	1137
476	20240419	111000	66955342900	94000	94100	94100	93900	2577
477	20240419	110900	66713217300	94100	94100	94100	93900	2601
478	20240419	110800	66468887500	94000	93900	94100	93800	2569
479	20240419	110700	66227519500	93900	93900	93900	93800	2926
480	20240419	110600	65952980200	94000	93700	94200	93600	3144
481	20240419	110500	65657663800	93700	93400	93900	93400	6086
482	20240419	110400	65088075600	93500	93700	93700	93400	7132
483	20240419	110300	64420838600	93700	93800	93800	93600	4604
484	20240419	110200	63989655300	93700	94200	94200	93700	3543
485	20240419	110100	63657021900	94200	93600	94200	93600	6565
486	20240419	110000	63040774000	93700	93400	93700	93300	6649
487	20240419	105900	62419223200	93500	93600	93700	93400	9956
488	20240419	105800	61488069600	93500	93900	93900	93500	23356
489	20240419	105700	59300442300	93900	94300	94300	93800	20871
490	20240419	105600	57338041000	94200	94400	94400	94200	2486
491	20240419	105500	57103543800	94300	94400	94500	94300	4936
492	20240419	105400	56637640700	94400	94600	94600	94400	2956
493	20240419	105300	56358351400	94600	94500	94700	94400	2267
494	20240419	105200	56143998500	94400	94800	94800	94200	7720
495	20240419	105100	55415014400	94700	94300	94900	94200	4586
496	20240419	105000	54981024100	94300	94600	94800	94300	2865
497	20240419	104900	54710228000	94800	94200	94800	94200	4478
498	20240419	104800	54287280300	94300	94200	94400	94100	6693
499	20240419	104700	53657136600	94200	94600	94700	94200	3143
500	20240419	104600	53360518800	94600	94500	95000	94300	3775
501	20240419	104500	53003342700	94500	94500	94500	94300	2210
502	20240419	104400	52794681500	94500	94400	94600	94300	2669
503	20240419	104300	52542669100	94300	94200	94700	94100	2383
504	20240419	104200	52318133400	94200	94600	94600	94200	13064
505	20240419	104100	51085253600	94600	94800	94800	94500	4230
506	20240419	104000	50685062600	94800	94700	94900	94600	2568
507	20240419	103900	50441880500	94700	94600	94800	94600	3096
508	20240419	103800	50148919500	94700	94800	94800	94600	3885
509	20240419	103700	49781143500	94800	94900	95100	94800	4526
510	20240419	103600	49351522600	94900	94800	95500	94700	3626
511	20240419	103500	49007277600	94800	94600	94800	94500	1779
512	20240419	103400	48839002100	94600	94600	94700	94500	3671
513	20240419	103300	48491841400	94600	94900	94900	94500	18057
514	20240419	103200	46783265200	94900	94800	94900	94800	2496
515	20240419	103100	46546564100	94900	95200	95200	94700	32529
516	20240419	103000	43455881300	95300	95400	95500	95200	5240
517	20240419	102900	42956361100	95400	95500	95500	95400	1928
518	20240419	102800	42772410400	95500	95600	95600	95400	3030
519	20240419	102700	42483152400	95600	95400	95700	95400	3737
520	20240419	102600	42126255800	95500	95400	95500	95400	2255
521	20240419	102500	41911111600	95500	95500	95600	95400	3879
522	20240419	102400	41540755500	95600	95600	95700	95500	3260
523	20240419	102300	41229419600	95600	95600	95800	95500	2833
524	20240419	102200	40958669500	95700	95600	95700	95600	1177
525	20240419	102100	40846141400	95600	95900	96000	95600	8948
526	20240419	102000	39989323400	96000	96000	96000	95900	4493
527	20240419	101900	39558414800	95900	95700	96000	95700	946
528	20240419	101800	39467756000	95800	95800	95900	95800	1661
529	20240419	101700	39308623800	95800	95900	95900	95800	3256
530	20240419	101600	38996663100	95900	95800	96000	95800	3128
531	20240419	101500	38696585200	95800	96000	96000	95800	537
532	20240419	101400	38645124800	96000	96000	96000	95700	4167
533	20240419	101300	38245740200	95900	96000	96100	95900	1857
534	20240419	101200	38067472100	96000	96200	96300	96000	3591
535	20240419	101100	37722181900	96200	96300	96300	96200	383
536	20240419	101000	37685312400	96300	96300	96500	96200	825
537	20240419	100900	37605780200	96200	96600	96600	96200	3543
538	20240419	100800	37264410300	96600	96600	96700	96500	919
539	20240419	100700	37175638900	96600	96500	96600	96400	1329
540	20240419	100600	37047344100	96400	96400	96500	96400	664
541	20240419	100500	36983298100	96400	96400	96400	96300	1068
542	20240419	100400	36880348800	96400	96600	96700	96300	2328
543	20240419	100300	36655581500	96700	96700	96700	96500	1679
544	20240419	100200	36493373300	96600	96500	96800	96500	3169
545	20240419	100100	36186989500	96400	96300	96400	96200	1187
546	20240419	100000	36072607500	96300	96300	96500	96200	2805
547	20240419	095900	35802486300	96400	96400	96400	96100	816
548	20240419	095800	35723918700	96400	96200	96400	96000	2449
549	20240419	095700	35488562500	96200	96700	96700	96100	4776
550	20240419	095600	35027474300	96700	96400	96800	96200	3959
551	20240419	095500	34645238000	96400	96700	96700	96200	1521
552	20240419	095400	34498464400	96700	96900	96900	96600	5564
553	20240419	095300	33960011100	96900	96800	96900	96700	6520
554	20240419	095200	33328696500	96800	96700	97000	96400	9034
555	20240419	095100	32454516300	96600	96500	96700	96500	7003
556	20240419	095000	31778171400	96400	96200	96500	96200	4305
557	20240419	094900	31363559100	96200	96000	96200	95900	1239
558	20240419	094800	31244507200	96100	95900	96100	95800	2666
559	20240419	094700	30988624200	95900	96100	96200	95800	3158
560	20240419	094600	30685477600	96200	96100	96200	96000	5527
561	20240419	094500	30154414000	96100	95600	96200	95600	3577
562	20240419	094400	29811404200	95600	95400	95600	95300	879
563	20240419	094300	29727488300	95400	95300	95500	95300	1090
564	20240419	094200	29623552700	95300	95200	95300	95200	1351
565	20240419	094100	29494832100	95200	95300	95400	95200	1015
566	20240419	094000	29398156500	95300	95400	95500	95200	1506
567	20240419	093900	29254598200	95400	95400	95500	95200	765
568	20240419	093800	29181625800	95500	95200	95500	95100	1958
569	20240419	093700	28995235600	95200	95400	95600	95100	4084
570	20240419	093600	28606110800	95400	95400	95500	95300	1486
571	20240419	093500	28464386300	95400	95500	95700	95300	3423
572	20240419	093400	28137653400	95400	95100	95400	95000	7078
573	20240419	093300	27464381700	95100	95100	95100	95000	8487
574	20240419	093200	26658082400	95000	95200	95200	95000	12449
575	20240419	093100	25474148400	95200	95500	95500	95200	12336
576	20240419	093000	24297378100	95600	95600	95700	95500	8593
577	20240419	092900	23475883700	95600	95700	95700	95600	1266
578	20240419	092800	23354765200	95700	95600	95900	95500	5056
579	20240419	092700	22871056600	95600	95600	95800	95600	2955
580	20240419	092600	22588402500	95700	95700	95700	95600	2140
581	20240419	092500	22383708100	95700	95700	95800	95600	2633
582	20240419	092400	22131719800	95800	95900	96000	95700	1667
583	20240419	092300	21971991200	95900	96000	96000	95700	3603
584	20240419	092200	21626426400	96000	96000	96000	95700	2698
585	20240419	092100	21367758300	96000	95800	96000	95700	1935
586	20240419	092000	21182365300	95700	95600	95900	95500	7508
587	20240419	091900	20464497600	95600	95600	95600	95500	2242
588	20240419	091800	20250218300	95600	95600	95700	95500	2241
589	20240419	091700	20035991100	95700	95600	95800	95500	6020
590	20240419	091600	19460324300	95500	95300	95700	95300	4761
591	20240419	091500	19005911700	95300	95800	95800	95300	15679
592	20240419	091400	17508706400	95800	95700	95900	95700	5459
593	20240419	091300	16985966700	95800	95900	95900	95700	3312
594	20240419	091200	16668711900	95800	95800	95900	95800	4190
595	20240419	091100	16267218300	95800	95800	96000	95700	3973
596	20240419	091000	15886811700	95700	96100	96100	95500	23344
597	20240419	090900	13651312700	96100	96600	96600	96000	12532
598	20240419	090800	12444043900	96600	96000	96600	96000	5489
599	20240419	090700	11915523700	96200	95900	96200	95800	10356
600	20240419	090600	10922205000	95800	95800	96100	95700	5611
601	20240419	090500	10384416900	95800	96200	96300	95800	21119
602	20240419	090400	8356256100	96200	96300	96400	96000	13234
603	20240419	090300	7083489700	96300	96800	96900	96200	11892
604	20240419	090200	5935306600	96700	97200	97400	96700	17799
605	20240419	090100	4207368400	97200	97400	97400	96900	8082
606	20240419	090000	3421870100	97400	97300	97500	96700	31974