KissMeData/010120/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185000	32135999900	98000	98000	98000	98000	4569
3	20240401	184900	32135999900	98000	98000	98000	98000	0
4	20240401	184800	32135999900	98000	98000	98000	98000	0
5	20240401	184700	32135999900	98000	98000	98000	98000	0
6	20240401	184600	32135999900	98000	98000	98000	98000	0
7	20240401	184500	32135999900	98000	98000	98000	98000	0
8	20240401	184400	32135999900	98000	98000	98000	98000	0
9	20240401	184300	32135999900	98000	98000	98000	98000	0
10	20240401	184200	32135999900	98000	98000	98000	98000	0
11	20240401	184100	32135999900	98000	98000	98000	98000	0
12	20240401	184000	32135999900	98000	98000	98000	98000	0
13	20240401	183900	32135999900	98000	98000	98000	98000	0
14	20240401	183800	32135999900	98000	98000	98000	98000	0
15	20240401	183700	32135999900	98000	98000	98000	98000	0
16	20240401	183600	32135999900	98000	98000	98000	98000	0
17	20240401	183500	32135999900	98000	98000	98000	98000	0
18	20240401	183400	32135999900	98000	98000	98000	98000	0
19	20240401	183300	32135999900	98000	98000	98000	98000	0
20	20240401	183200	32135999900	98000	98000	98000	98000	0
21	20240401	183100	32135999900	98000	98000	98000	98000	0
22	20240401	183000	32135999900	98000	98000	98000	98000	0
23	20240401	182900	32135999900	98000	98000	98000	98000	0
24	20240401	182800	32135999900	98000	98000	98000	98000	0
25	20240401	182700	32135999900	98000	98000	98000	98000	0
26	20240401	182600	32135999900	98000	98000	98000	98000	0
27	20240401	182500	32135999900	98000	98000	98000	98000	0
28	20240401	182400	32135999900	98000	98000	98000	98000	0
29	20240401	182300	32135999900	98000	98000	98000	98000	0
30	20240401	182200	32135999900	98000	98000	98000	98000	0
31	20240401	182100	32135999900	98000	98000	98000	98000	0
32	20240401	182000	32135999900	98000	98000	98000	98000	4569
33	20240401	181900	32135999900	98000	98000	98000	98000	0
34	20240401	181800	32135999900	98000	98000	98000	98000	0
35	20240401	181700	32135999900	98000	98000	98000	98000	0
36	20240401	181600	32135999900	98000	98000	98000	98000	0
37	20240401	181500	32135999900	98000	98000	98000	98000	0
38	20240401	181400	32135999900	98000	98000	98000	98000	0
39	20240401	181300	32135999900	98000	98000	98000	98000	0
40	20240401	181200	32135999900	98000	98000	98000	98000	0
41	20240401	181100	32135999900	98000	98000	98000	98000	0
42	20240401	181000	32135999900	98000	98000	98000	98000	0
43	20240401	180900	32135999900	98000	98000	98000	98000	0
44	20240401	180800	32135999900	98000	98000	98000	98000	0
45	20240401	180700	32135999900	98000	98000	98000	98000	0
46	20240401	180600	32135999900	98000	98000	98000	98000	0
47	20240401	180500	32135999900	98000	98000	98000	98000	0
48	20240401	180400	32135999900	98000	98000	98000	98000	0
49	20240401	180300	32135999900	98000	98000	98000	98000	0
50	20240401	180200	32135999900	98000	98000	98000	98000	0
51	20240401	180100	32135999900	98000	98000	98000	98000	0
52	20240401	180000	32135999900	98000	98000	98000	98000	0
53	20240401	175900	32135999900	98000	98000	98000	98000	0
54	20240401	175800	32135999900	98000	98000	98000	98000	0
55	20240401	175700	32135999900	98000	98000	98000	98000	0
56	20240401	175600	32135999900	98000	98000	98000	98000	0
57	20240401	175500	32135999900	98000	98000	98000	98000	0
58	20240401	175400	32135999900	98000	98000	98000	98000	0
59	20240401	175300	32135999900	98000	98000	98000	98000	0
60	20240401	175200	32135999900	98000	98000	98000	98000	0
61	20240401	175100	32135999900	98000	98000	98000	98000	0
62	20240401	175000	32135999900	98000	98000	98000	98000	4569
63	20240401	174900	32135999900	98000	98000	98000	98000	0
64	20240401	174800	32135999900	98000	98000	98000	98000	0
65	20240401	174700	32135999900	98000	98000	98000	98000	0
66	20240401	174600	32135999900	98000	98000	98000	98000	0
67	20240401	174500	32135999900	98000	98000	98000	98000	0
68	20240401	174400	32135999900	98000	98000	98000	98000	0
69	20240401	174300	32135999900	98000	98000	98000	98000	0
70	20240401	174200	32135999900	98000	98000	98000	98000	0
71	20240401	174100	32135999900	98000	98000	98000	98000	0
72	20240401	174000	32135999900	98000	98000	98000	98000	0
73	20240401	173900	32135999900	98000	98000	98000	98000	0
74	20240401	173800	32135999900	98000	98000	98000	98000	0
75	20240401	173700	32135999900	98000	98000	98000	98000	0
76	20240401	173600	32135999900	98000	98000	98000	98000	0
77	20240401	173500	32135999900	98000	98000	98000	98000	0
78	20240401	173400	32135999900	98000	98000	98000	98000	0
79	20240401	173300	32135999900	98000	98000	98000	98000	0
80	20240401	173200	32135999900	98000	98000	98000	98000	0
81	20240401	173100	32135999900	98000	98000	98000	98000	0
82	20240401	173000	32135999900	98000	98000	98000	98000	0
83	20240401	172900	32135999900	98000	98000	98000	98000	0
84	20240401	172800	32135999900	98000	98000	98000	98000	0
85	20240401	172700	32135999900	98000	98000	98000	98000	0
86	20240401	172600	32135999900	98000	98000	98000	98000	0
87	20240401	172500	32135999900	98000	98000	98000	98000	0
88	20240401	172400	32135999900	98000	98000	98000	98000	0
89	20240401	172300	32135999900	98000	98000	98000	98000	0
90	20240401	172200	32135999900	98000	98000	98000	98000	0
91	20240401	172100	32135999900	98000	98000	98000	98000	0
92	20240401	172000	32135999900	98000	98000	98000	98000	4569
93	20240401	171900	32135999900	98000	98000	98000	98000	0
94	20240401	171800	32135999900	98000	98000	98000	98000	0
95	20240401	171700	32135999900	98000	98000	98000	98000	0
96	20240401	171600	32135999900	98000	98000	98000	98000	0
97	20240401	171500	32135999900	98000	98000	98000	98000	0
98	20240401	171400	32135999900	98000	98000	98000	98000	0
99	20240401	171300	32135999900	98000	98000	98000	98000	0
100	20240401	171200	32135999900	98000	98000	98000	98000	0
101	20240401	171100	32135999900	98000	98000	98000	98000	0
102	20240401	171000	32135999900	98000	98000	98000	98000	0
103	20240401	170900	32135999900	98000	98000	98000	98000	0
104	20240401	170800	32135999900	98000	98000	98000	98000	0
105	20240401	170700	32135999900	98000	98000	98000	98000	0
106	20240401	170600	32135999900	98000	98000	98000	98000	0
107	20240401	170500	32135999900	98000	98000	98000	98000	0
108	20240401	170400	32135999900	98000	98000	98000	98000	0
109	20240401	170300	32135999900	98000	98000	98000	98000	0
110	20240401	170200	32135999900	98000	98000	98000	98000	0
111	20240401	170100	32135999900	98000	98000	98000	98000	0
112	20240401	170000	32135999900	98000	98000	98000	98000	0
113	20240401	165900	32135999900	98000	98000	98000	98000	0
114	20240401	165800	32135999900	98000	98000	98000	98000	0
115	20240401	165700	32135999900	98000	98000	98000	98000	0
116	20240401	165600	32135999900	98000	98000	98000	98000	0
117	20240401	165500	32135999900	98000	98000	98000	98000	0
118	20240401	165400	32135999900	98000	98000	98000	98000	0
119	20240401	165300	32135999900	98000	98000	98000	98000	0
120	20240401	165200	32135999900	98000	98000	98000	98000	0
121	20240401	165100	32135999900	98000	98000	98000	98000	0
122	20240401	165000	32135999900	98000	98000	98000	98000	4569
123	20240401	164900	32135999900	98000	98000	98000	98000	0
124	20240401	164800	32135999900	98000	98000	98000	98000	0
125	20240401	164700	32135999900	98000	98000	98000	98000	0
126	20240401	164600	32135999900	98000	98000	98000	98000	0
127	20240401	164500	32135999900	98000	98000	98000	98000	0
128	20240401	164400	32135999900	98000	98000	98000	98000	0
129	20240401	164300	32135999900	98000	98000	98000	98000	0
130	20240401	164200	32135999900	98000	98000	98000	98000	0
131	20240401	164100	32135999900	98000	98000	98000	98000	0
132	20240401	164000	32135999900	98000	98000	98000	98000	0
133	20240401	163900	32135999900	98000	98000	98000	98000	0
134	20240401	163800	32135999900	98000	98000	98000	98000	0
135	20240401	163700	32135999900	98000	98000	98000	98000	0
136	20240401	163600	32135999900	98000	98000	98000	98000	0
137	20240401	163500	32135999900	98000	98000	98000	98000	0
138	20240401	163400	32135999900	98000	98000	98000	98000	0
139	20240401	163300	32135999900	98000	98000	98000	98000	0
140	20240401	163200	32135999900	98000	98000	98000	98000	0
141	20240401	163100	32135999900	98000	98000	98000	98000	0
142	20240401	163000	32135999900	98000	98000	98000	98000	0
143	20240401	162900	32135999900	98000	98000	98000	98000	0
144	20240401	162800	32135999900	98000	98000	98000	98000	0
145	20240401	162700	32135999900	98000	98000	98000	98000	0
146	20240401	162600	32135999900	98000	98000	98000	98000	0
147	20240401	162500	32135999900	98000	98000	98000	98000	0
148	20240401	162400	32135999900	98000	98000	98000	98000	0
149	20240401	162300	32135999900	98000	98000	98000	98000	0
150	20240401	162200	32135999900	98000	98000	98000	98000	0
151	20240401	162100	32135999900	98000	98000	98000	98000	0
152	20240401	162000	32135999900	98000	98000	98000	98000	4569
153	20240401	161900	32135999900	98000	98000	98000	98000	0
154	20240401	161800	32135999900	98000	98000	98000	98000	0
155	20240401	161700	32135999900	98000	98000	98000	98000	0
156	20240401	161600	32135999900	98000	98000	98000	98000	0
157	20240401	161500	32135999900	98000	98000	98000	98000	0
158	20240401	161400	32135999900	98000	98000	98000	98000	0
159	20240401	161300	32135999900	98000	98000	98000	98000	0
160	20240401	161200	32135999900	98000	98000	98000	98000	0
161	20240401	161100	32135999900	98000	98000	98000	98000	0
162	20240401	161000	32135999900	98000	98000	98000	98000	0
163	20240401	160900	32135999900	98000	98000	98000	98000	0
164	20240401	160800	32135999900	98000	98000	98000	98000	0
165	20240401	160700	32135999900	98000	98000	98000	98000	0
166	20240401	160600	32135999900	98000	98000	98000	98000	0
167	20240401	160500	32135999900	98000	98000	98000	98000	0
168	20240401	160400	32135999900	98000	98000	98000	98000	0
169	20240401	160300	32135999900	98000	98000	98000	98000	0
170	20240401	160200	32135999900	98000	98000	98000	98000	0
171	20240401	160100	32135999900	98000	98000	98000	98000	0
172	20240401	160000	32135999900	98000	98000	98000	98000	0
173	20240401	155900	32135999900	98000	98000	98000	98000	0
174	20240401	155800	32135999900	98000	98000	98000	98000	0
175	20240401	155700	32135999900	98000	98000	98000	98000	0
176	20240401	155600	32135999900	98000	98000	98000	98000	0
177	20240401	155500	32135999900	98000	98000	98000	98000	0
178	20240401	155400	32135999900	98000	98000	98000	98000	0
179	20240401	155300	32135999900	98000	98000	98000	98000	0
180	20240401	155200	32135999900	98000	98000	98000	98000	0
181	20240401	155100	32135999900	98000	98000	98000	98000	0
182	20240401	155000	32135999900	98000	98000	98000	98000	4569
183	20240401	154900	32135999900	98000	98000	98000	98000	0
184	20240401	154800	32135999900	98000	98000	98000	98000	0
185	20240401	154700	32135999900	98000	98000	98000	98000	0
186	20240401	154600	32135999900	98000	98000	98000	98000	0
187	20240401	154500	32135999900	98000	98000	98000	98000	0
188	20240401	154400	32135999900	98000	98000	98000	98000	0
189	20240401	154300	32135999900	98000	98000	98000	98000	0
190	20240401	154200	32135999900	98000	98000	98000	98000	0
191	20240401	154100	32135999900	98000	98000	98000	98000	0
192	20240401	154000	32135999900	98000	98000	98000	98000	0
193	20240401	153900	32135999900	98000	98000	98000	98000	0
194	20240401	153800	32135999900	98000	98000	98000	98000	0
195	20240401	153700	32135999900	98000	98000	98000	98000	0
196	20240401	153600	32135999900	98000	98000	98000	98000	0
197	20240401	153500	32135999900	98000	98000	98000	98000	0
198	20240401	153400	32135999900	98000	98000	98000	98000	0
199	20240401	153300	32135999900	98000	98000	98000	98000	0
200	20240401	153200	32135999900	98000	98000	98000	98000	0
201	20240401	153100	32135999900	98000	98000	98000	98000	0
202	20240401	153000	32135999900	98000	98000	98000	98000	4569
203	20240401	152900	31688237900	98300	98300	98300	98300	0
204	20240401	152800	31688237900	98300	98300	98300	98300	0
205	20240401	152700	31688237900	98300	98300	98300	98300	0
206	20240401	152600	31688237900	98300	98300	98300	98300	0
207	20240401	152500	31688237900	98300	98300	98300	98300	0
208	20240401	152400	31688237900	98300	98300	98300	98300	0
209	20240401	152300	31688237900	98300	98300	98300	98300	0
210	20240401	152200	31688237900	98300	98300	98300	98300	0
211	20240401	152100	31688237900	98300	98300	98300	98300	0
212	20240401	152000	31688237900	98300	98300	98300	98300	0
213	20240401	151900	31688237900	98300	98100	98300	98000	1435
214	20240401	151800	31547362300	98100	98100	98100	98000	594
215	20240401	151700	31489095200	98000	97900	98100	97900	264
216	20240401	151600	31463221600	97900	97900	98000	97900	145
217	20240401	151500	31449016000	97900	97900	98100	97900	567
218	20240401	151400	31393459500	97900	97900	98000	97800	947
219	20240401	151300	31300705300	97800	98000	98000	97800	745
220	20240401	151200	31227804200	98000	98000	98000	97900	290
221	20240401	151100	31199403800	97900	97900	98000	97900	313
222	20240401	151000	31168744200	98000	97900	98000	97800	562
223	20240401	150900	31113754600	97800	98000	98200	97800	763
224	20240401	150800	31039016100	98000	98100	98200	98000	1050
225	20240401	150700	30936011800	98100	98100	98200	98100	245
226	20240401	150600	30911962100	98100	98200	98200	98100	402
227	20240401	150500	30872499600	98100	98200	98200	98100	259
228	20240401	150400	30847076800	98100	98200	98200	98100	266
229	20240401	150300	30820968100	98200	97900	98200	97900	323
230	20240401	150200	30789284500	97900	98100	98200	97800	4758
231	20240401	150100	30323413300	98100	98200	98200	98000	970
232	20240401	150000	30228300600	98200	98100	98200	98100	334
233	20240401	145900	30195513100	98200	98100	98200	98100	232
234	20240401	145800	30172744800	98100	98100	98200	98100	306
235	20240401	145700	30142706600	98200	98200	98200	98100	254
236	20240401	145600	30117776200	98200	98100	98200	98100	290
237	20240401	145500	30089307200	98100	98200	98200	98100	228
238	20240401	145400	30066930600	98200	98100	98200	98000	429
239	20240401	145300	30024841100	98100	98100	98300	98100	388
240	20240401	145200	29986753700	98100	98100	98200	98100	217
241	20240401	145100	29965458400	98200	98200	98300	98100	448
242	20240401	145000	29921474700	98100	98000	98200	98000	479
243	20240401	144900	29874487600	98000	98000	98100	98000	139
244	20240401	144800	29860857300	98100	98100	98100	97900	265
245	20240401	144700	29834882900	98000	98000	98000	97800	1632
246	20240401	144600	29675031400	97900	98000	98000	97900	428
247	20240401	144500	29633109100	97900	98000	98100	97900	460
248	20240401	144400	29588029700	98000	98100	98200	98000	254
249	20240401	144300	29563117400	98100	98200	98300	98100	195
250	20240401	144200	29543971700	98100	98100	98200	98000	319
251	20240401	144100	29512671600	98100	98200	98200	98100	798
252	20240401	144000	29434365700	98100	98100	98200	98000	508
253	20240401	143900	29384544800	98000	98000	98100	98000	162
254	20240401	143800	29368666800	98000	98100	98200	98000	166
255	20240401	143700	29352383000	98200	98100	98200	98000	553
256	20240401	143600	29298125900	98100	98300	98300	98100	101
257	20240401	143500	29288209700	98200	98300	98300	98200	260
258	20240401	143400	29262671700	98300	98000	98300	98000	470
259	20240401	143300	29216515900	98100	98100	98200	98000	307
260	20240401	143200	29186404100	97900	98200	98200	97800	835
261	20240401	143100	29104646400	98200	98300	98300	98100	178
262	20240401	143000	29087163500	98200	98000	98300	98000	250
263	20240401	142900	29062611000	98100	98300	98300	97800	2388
264	20240401	142800	28828625800	98300	98100	98300	98100	249
265	20240401	142700	28804168600	98200	98000	98200	97900	2404
266	20240401	142600	28568351100	98000	98000	98000	97900	126
267	20240401	142500	28556006400	98000	97900	98000	97800	298
268	20240401	142400	28526829000	97900	98000	98100	97800	422
269	20240401	142300	28485495200	98000	98100	98100	97900	266
270	20240401	142200	28459437300	98000	97700	98000	97600	2164
271	20240401	142100	28247772000	97600	97700	97800	97600	1014
272	20240401	142000	28148682400	97700	97800	97900	97600	1750
273	20240401	141900	27977682200	97800	97800	97800	97700	176
274	20240401	141800	27960478800	97700	97800	97800	97700	236
275	20240401	141700	27937405400	97700	97700	97800	97700	102
276	20240401	141600	27927438600	97700	97900	97900	97700	1313
277	20240401	141500	27799035100	97800	98000	98000	97800	921
278	20240401	141400	27708895000	98000	98200	98200	97900	601
279	20240401	141300	27649999200	98100	98100	98200	98100	112
280	20240401	141200	27639008100	98100	98000	98200	98000	140
281	20240401	141100	27625274400	98000	98000	98100	98000	146
282	20240401	141000	27610959700	98000	97900	98100	97900	223
283	20240401	140900	27589098900	97900	97900	98000	97800	535
284	20240401	140800	27536739200	97900	97900	98000	97800	287
285	20240401	140700	27508642900	97900	98000	98100	97900	488
286	20240401	140600	27460853100	98100	97900	98100	97900	180
287	20240401	140500	27443220200	97900	97900	98000	97800	508
288	20240401	140400	27393488300	97900	98000	98200	97900	342
289	20240401	140300	27359980600	98100	98100	98200	98100	203
290	20240401	140200	27340063000	98200	98100	98200	98100	115
291	20240401	140100	27328780700	98100	98100	98200	98100	365
292	20240401	140000	27292966900	98200	98200	98200	98100	49
293	20240401	135900	27288156300	98100	98200	98300	98100	382
294	20240401	135800	27250640200	98200	98300	98300	98200	57
295	20240401	135700	27245037800	98300	98400	98400	98200	333
296	20240401	135600	27212313100	98400	98300	98400	98300	145
297	20240401	135500	27198047500	98300	98400	98400	98300	122
298	20240401	135400	27186051100	98300	98200	98300	98200	362
299	20240401	135300	27150470400	98300	98200	98300	98200	84
300	20240401	135200	27142213700	98300	98300	98300	98200	161
301	20240401	135100	27126387900	98300	98200	98400	98200	107
302	20240401	135000	27115870600	98300	98300	98300	98200	126
303	20240401	134900	27103485800	98300	98300	98300	98200	78
304	20240401	134800	27095818800	98300	98300	98300	98200	77
305	20240401	134700	27088251300	98300	98200	98300	98200	109
306	20240401	134600	27077536800	98200	98000	98300	98000	704
307	20240401	134500	27008352200	98200	98100	98200	98000	258
308	20240401	134400	26983042500	98100	98200	98200	98100	65
309	20240401	134300	26976661300	98200	98000	98300	98000	447
310	20240401	134200	26932775600	98000	97800	98000	97700	672
311	20240401	134100	26866968700	97700	97800	97900	97700	448
312	20240401	134000	26823165000	97800	97700	97800	97700	285
313	20240401	133900	26795296700	97800	97700	97800	97700	79
314	20240401	133800	26787574300	97800	97700	97800	97700	55
315	20240401	133700	26782198500	97700	97700	97800	97600	153
316	20240401	133600	26767250000	97700	97600	97800	97600	74
317	20240401	133500	26760021900	97700	97700	97800	97600	1102
318	20240401	133400	26652443900	97700	97800	97900	97700	331
319	20240401	133300	26620103300	97800	97800	97900	97700	566
320	20240401	133200	26564727900	97800	97700	97800	97700	113
321	20240401	133100	26553684100	97700	97800	97800	97700	66
322	20240401	133000	26547231200	97800	97800	97900	97800	260
323	20240401	132900	26521803100	97900	97900	97900	97800	147
324	20240401	132800	26507414800	97900	97800	98000	97800	84
325	20240401	132700	26499193100	98000	98000	98000	97900	207
326	20240401	132600	26478922100	97900	97800	98000	97800	170
327	20240401	132500	26462280700	97900	97800	97900	97800	79
328	20240401	132400	26454548200	97900	97900	98000	97700	1034
329	20240401	132300	26353414600	97800	98000	98000	97800	1234
330	20240401	132200	26232586400	98100	98200	98200	98100	377
331	20240401	132100	26195599400	98100	98200	98300	98100	400
332	20240401	132000	26156328700	98200	98200	98300	98100	141
333	20240401	131900	26142479300	98200	98200	98300	98200	53
334	20240401	131800	26137274500	98300	98300	98300	98200	69
335	20240401	131700	26130493700	98300	98400	98500	98300	112
336	20240401	131600	26119462300	98100	98200	98400	98100	323
337	20240401	131500	26087713200	98100	98200	98200	98100	13
338	20240401	131400	26086437700	98000	98000	98400	98000	482
339	20240401	131300	26039116900	98000	98100	98100	98000	188
340	20240401	131200	26020679800	98000	98100	98100	98000	277
341	20240401	131100	25993507500	98100	98200	98200	98100	97
342	20240401	131000	25983982400	98200	98100	98200	98100	53
343	20240401	130900	25978778400	98100	98200	98300	98100	239
344	20240401	130800	25955319200	98200	98100	98300	98000	408
345	20240401	130700	25915287000	98000	98000	98100	97900	227
346	20240401	130600	25893041900	98000	97900	98000	97900	364
347	20240401	130500	25857371200	98000	97900	98000	97900	95
348	20240401	130400	25848069500	97900	98000	98000	97900	531
349	20240401	130300	25796065500	98000	97900	98000	97900	70
350	20240401	130200	25789207400	97900	97900	98000	97900	235
351	20240401	130100	25766195600	98000	98000	98100	97900	353
352	20240401	130000	25731605600	98100	98000	98100	98000	39
353	20240401	125900	25727782000	98000	98000	98100	98000	21
354	20240401	125800	25725723900	98100	98000	98100	98000	188
355	20240401	125700	25707287400	98000	98000	98000	98000	276
356	20240401	125600	25680239400	98100	98000	98100	98000	267
357	20240401	125500	25654068000	98100	98100	98200	98000	216
358	20240401	125400	25632879400	98100	98100	98200	98100	73
359	20240401	125300	25625717600	98200	98300	98300	98200	665
360	20240401	125200	25560392900	98300	98200	98300	98200	146
361	20240401	125100	25546050200	98300	98200	98300	98100	117
362	20240401	125000	25534560700	98200	98100	98200	98100	34
363	20240401	124900	25531223600	98100	98200	98200	98100	43
364	20240401	124800	25527001800	98200	98200	98200	98100	65
365	20240401	124700	25520619300	98200	98200	98200	98100	135
366	20240401	124600	25507372700	98200	98100	98300	98100	195
367	20240401	124500	25488229700	98100	98100	98200	98100	120
368	20240401	124400	25476446600	98100	98100	98200	98100	19
369	20240401	124300	25474581500	98200	98200	98200	98100	55
370	20240401	124200	25469182900	98100	98100	98200	98100	160
371	20240401	124100	25453474300	98100	98000	98200	98000	229
372	20240401	124000	25431000700	98100	98100	98100	98000	59
373	20240401	123900	25425214200	98000	98000	98000	98000	89
374	20240401	123800	25416492200	97900	98000	98100	97900	998
375	20240401	123700	25318692700	98100	98200	98200	98000	224
376	20240401	123600	25296721400	98000	98100	98200	98000	391
377	20240401	123500	25258363900	98200	98200	98200	98100	65
378	20240401	123400	25251985100	98200	98000	98200	98000	115
379	20240401	123300	25240703500	98100	98100	98100	98000	120
380	20240401	123200	25228932000	98100	98000	98100	98000	77
381	20240401	123100	25221380800	98100	98000	98100	98000	362
382	20240401	123000	25185902100	98100	98000	98100	97900	334
383	20240401	122900	25153166000	97900	97800	98000	97800	256
384	20240401	122800	25128114100	97800	97700	97800	97700	130
385	20240401	122700	25115404500	97700	97800	97900	97700	1243
386	20240401	122600	24993849200	97800	97900	97900	97800	145
387	20240401	122500	24979666300	97800	97900	98000	97800	169
388	20240401	122400	24963121300	98000	98000	98000	97800	153
389	20240401	122300	24948150000	97900	97900	98100	97900	210
390	20240401	122200	24927576700	97900	98000	98100	97800	637
391	20240401	122100	24865177400	98000	97900	98000	97900	94
392	20240401	122000	24855969500	98000	97900	98100	97900	60
393	20240401	121900	24850091300	97900	97900	98100	97900	152
394	20240401	121800	24835195800	97900	97900	98000	97900	889
395	20240401	121700	24748148700	98000	98100	98100	97900	668
396	20240401	121600	24682683900	98100	98000	98100	98000	76
397	20240401	121500	24675233500	98000	98100	98100	98000	146
398	20240401	121400	24660919100	98100	98200	98300	98000	1905
399	20240401	121300	24473992300	98200	98200	98300	98200	364
400	20240401	121200	24438244200	98200	98200	98300	98200	45
401	20240401	121100	24433822100	98300	98300	98500	98200	240
402	20240401	121000	24410207700	98200	98300	98400	98200	95
403	20240401	120900	24400873700	98200	98200	98500	98200	233
404	20240401	120800	24377936700	98500	98200	98500	98200	34
405	20240401	120700	24374592200	98200	98200	98500	98200	242
406	20240401	120600	24350783800	98300	98300	98500	98200	90
407	20240401	120500	24341932400	98200	98300	98400	98200	354
408	20240401	120400	24307134300	98300	98400	98500	98300	60
409	20240401	120300	24301230600	98600	98400	98600	98400	65
410	20240401	120200	24294831500	98500	98600	98600	98400	567
411	20240401	120100	24238983800	98500	98600	98600	98500	297
412	20240401	120000	24209710900	98700	98700	98700	98600	166
413	20240401	115900	24193338600	98700	98600	98700	98600	267
414	20240401	115800	24166993000	98600	98500	98700	98500	256
415	20240401	115700	24141756700	98600	98600	98700	98600	338
416	20240401	115600	24108423700	98700	98500	98700	98500	290
417	20240401	115500	24079832700	98500	98300	98500	98300	137
418	20240401	115400	24066341900	98500	98300	98500	98200	435
419	20240401	115300	24023577100	98300	98300	98400	98300	238
420	20240401	115200	24000171700	98300	98400	98500	98300	158
421	20240401	115100	23984629400	98400	98400	98500	98300	193
422	20240401	115000	23965631600	98400	98400	98500	98400	253
423	20240401	114900	23940726800	98400	98400	98400	98300	47
424	20240401	114800	23936102300	98500	98300	98500	98300	89
425	20240401	114700	23927347200	98500	98300	98600	98300	119
426	20240401	114600	23915621700	98300	98500	98600	98300	302
427	20240401	114500	23885871300	98500	98600	98700	98400	1591
428	20240401	114400	23729235700	98600	98600	98700	98500	96
429	20240401	114300	23719770000	98600	98700	98700	98500	161
430	20240401	114200	23703893500	98700	98400	98700	98400	490
431	20240401	114100	23655585400	98400	98300	98500	98200	119
432	20240401	114000	23643877700	98300	98300	98300	98200	341
433	20240401	113900	23610367800	98200	98300	98400	98200	183
434	20240401	113800	23592385600	98300	98300	98400	98300	180
435	20240401	113700	23574688900	98400	98300	98400	98300	136
436	20240401	113600	23561313400	98400	98100	98400	98100	421
437	20240401	113500	23519961300	98100	98200	98200	98100	351
438	20240401	113400	23485506500	98100	98200	98300	98100	282
439	20240401	113300	23457825000	98200	98100	98200	98000	529
440	20240401	113200	23405933200	98100	98300	98300	98100	453
441	20240401	113100	23361456200	98300	98400	98500	98200	294
442	20240401	113000	23332558400	98400	98400	98400	98200	256
443	20240401	112900	23307375800	98400	98500	98500	98300	110
444	20240401	112800	23296542500	98500	98200	98500	98200	194
445	20240401	112700	23277470600	98300	98200	98300	98200	163
446	20240401	112600	23261454800	98300	98200	98300	98100	281
447	20240401	112500	23233859400	98200	98100	98400	98100	592
448	20240401	112400	23175744500	98100	98500	98500	98100	703
449	20240401	112300	23106694200	98500	98600	98700	98300	431
450	20240401	112200	23064236600	98600	98800	98900	98600	762
451	20240401	112100	22988965400	98900	98800	98900	98600	253
452	20240401	112000	22963968800	98600	98600	98800	98600	267
453	20240401	111900	22937616500	98600	98500	98700	98500	327
454	20240401	111800	22905373700	98700	98400	98700	98300	1151
455	20240401	111700	22792081400	98400	98300	98500	98300	303
456	20240401	111600	22762267600	98300	98400	98500	98300	464
457	20240401	111500	22716605700	98500	98400	98500	98400	413
458	20240401	111400	22675942200	98400	98300	98500	98300	567
459	20240401	111300	22620150400	98400	98500	98500	98200	760
460	20240401	111200	22545428100	98300	98500	98500	98300	498
461	20240401	111100	22496413600	98500	99000	99000	98500	1174
462	20240401	111000	22380606900	99000	98800	99100	98700	3481
463	20240401	110900	22036336800	98700	98500	98800	98300	1686
464	20240401	110800	21870028000	98500	98100	98500	98100	2107
465	20240401	110700	21662804000	98000	97800	98000	97800	2468
466	20240401	110600	21421072400	97900	97900	98000	97800	915
467	20240401	110500	21331531600	97900	97900	98000	97800	784
468	20240401	110400	21254783200	97800	98000	98000	97800	959
469	20240401	110300	21160879500	98000	98000	98000	97800	2098
470	20240401	110200	20955430800	97800	97200	98000	97200	5442
471	20240401	110100	20423093200	97200	97200	97300	97100	349
472	20240401	110000	20389170000	97400	97100	97400	97000	472
473	20240401	105900	20343261000	97100	96900	97100	96900	1184
474	20240401	105800	20228407800	97000	96900	97100	96900	529
475	20240401	105700	20177136000	97000	97000	97100	96900	385
476	20240401	105600	20139804700	97000	96900	97000	96800	251
477	20240401	105500	20115480300	96800	96900	96900	96800	187
478	20240401	105400	20097369800	97000	97000	97000	96800	293
479	20240401	105300	20068977700	97000	96900	97000	96800	310
480	20240401	105200	20038933500	96900	96900	97000	96900	413
481	20240401	105100	19998876400	96900	96900	97000	96800	812
482	20240401	105000	19920131000	97000	96900	97000	96800	446
483	20240401	104900	19876897200	96900	97000	97000	96800	294
484	20240401	104800	19848396900	97000	96900	97000	96800	782
485	20240401	104700	19772648500	97000	96900	97000	96800	433
486	20240401	104600	19730692900	96900	97100	97100	96900	424
487	20240401	104500	19689587500	97100	97100	97200	97000	291
488	20240401	104400	19661335300	97200	97400	97400	97100	162
489	20240401	104300	19645593300	97300	97100	97400	97100	717
490	20240401	104200	19575932200	97100	97000	97100	96900	240
491	20240401	104100	19552652000	97000	97100	97100	96900	83
492	20240401	104000	19544601500	96900	96800	97100	96800	1382
493	20240401	103900	19410565100	96900	96700	96900	96700	404
494	20240401	103800	19371464200	96700	96800	97000	96700	398
495	20240401	103700	19332932800	96900	96800	96900	96600	1146
496	20240401	103600	19222084500	96700	96600	96900	96600	579
497	20240401	103500	19166111300	96700	96700	96700	96500	586
498	20240401	103400	19109487300	96600	96700	96700	96600	1144
499	20240401	103300	18998917300	96700	96700	96900	96600	1377
500	20240401	103200	18865826000	96600	96800	96900	96600	976
501	20240401	103100	18771402800	96900	96900	97000	96800	957
502	20240401	103000	18678662800	96900	97100	97100	96900	706
503	20240401	102900	18610174300	97200	97100	97200	97000	246
504	20240401	102800	18586296900	97100	97300	97400	97100	524
505	20240401	102700	18535396100	97300	97200	97400	97200	89
506	20240401	102600	18526740500	97100	97500	97500	97100	1486
507	20240401	102500	18382061400	97400	97400	97500	97400	465
508	20240401	102400	18336770100	97300	97500	97600	97300	1346
509	20240401	102300	18205674100	97300	97200	97400	97200	576
510	20240401	102200	18149618600	97200	96900	97200	96900	670
511	20240401	102100	18084611300	96900	96800	96900	96700	413
512	20240401	102000	18044634600	96800	96800	96800	96700	494
513	20240401	101900	17996828200	96900	96700	96900	96700	88
514	20240401	101800	17988311200	96700	96800	97000	96700	1101
515	20240401	101700	17881766200	96700	96700	96700	96600	626
516	20240401	101600	17821237300	96600	96800	96900	96500	1961
517	20240401	101500	17631807100	96800	97100	97100	96800	1306
518	20240401	101400	17505163200	97100	97200	97300	97100	633
519	20240401	101300	17443652900	97300	97200	97300	97100	659
520	20240401	101200	17379639500	97200	97100	97200	97100	231
521	20240401	101100	17357189900	97200	97500	97500	97200	806
522	20240401	101000	17278716100	97500	98000	98100	97500	1135
523	20240401	100900	17167667900	98100	98100	98300	98000	1120
524	20240401	100800	17057735200	98000	98000	98100	97900	831
525	20240401	100700	16976297600	98100	98100	98100	97900	300
526	20240401	100600	16946891300	98100	97800	98100	97800	176
527	20240401	100500	16929644400	97800	98200	98300	97700	1289
528	20240401	100400	16803101900	98200	98100	98200	97700	1399
529	20240401	100300	16666010100	98100	98100	98200	97900	1138
530	20240401	100200	16554499300	98100	98200	98200	98000	2742
531	20240401	100100	16285553900	98200	98200	98300	98100	521
532	20240401	100000	16234367600	98100	98200	98200	98100	794
533	20240401	095900	16156422900	98200	98300	98300	98100	854
534	20240401	095800	16072577300	98300	98100	98400	98000	1810
535	20240401	095700	15894810900	98000	97800	98100	97700	643
536	20240401	095600	15831830200	97800	98000	98000	97600	1877
537	20240401	095500	15648067800	98000	97300	98000	97300	2209
538	20240401	095400	15431917800	97600	97600	97600	97200	1478
539	20240401	095300	15287852000	97600	97500	97600	97400	1058
540	20240401	095200	15184679400	97400	97200	97500	97100	1800
541	20240401	095100	15009511600	97200	97000	97200	96900	740
542	20240401	095000	14937634600	97000	97100	97100	96900	581
543	20240401	094900	14881266900	97100	97000	97200	96800	348
544	20240401	094800	14847494600	97000	96700	97200	96600	1895
545	20240401	094700	14663836500	96700	96800	96800	96400	883
546	20240401	094600	14578604500	96400	96800	97000	96400	939
547	20240401	094500	14487898300	96600	96800	96900	96600	2156
548	20240401	094400	14279164400	96700	96700	96800	96600	1304
549	20240401	094300	14153062900	96600	96700	96700	96600	311
550	20240401	094200	14123005200	96700	96400	96700	96400	559
551	20240401	094100	14068998000	96600	96700	96700	96200	402
552	20240401	094000	14030180100	96700	96500	96700	96200	522
553	20240401	093900	13979766000	96600	95900	96600	95800	898
554	20240401	093800	13893335300	95900	95700	96000	95400	784
555	20240401	093700	13818426400	95700	95600	96000	95400	451
556	20240401	093600	13775322200	95600	95400	95700	95300	1210
557	20240401	093500	13659857600	95300	95700	95700	95300	2998
558	20240401	093400	13373393100	95800	96000	96100	95800	1334
559	20240401	093300	13245472700	96000	96000	96200	95900	1338
560	20240401	093200	13117022200	95900	95600	96100	95500	1271
561	20240401	093100	12995410900	95500	95800	95800	95500	3052
562	20240401	093000	12703639500	95800	96100	96100	95800	2765
563	20240401	092900	12438353200	96100	96400	96400	96000	2384
564	20240401	092800	12209218700	96400	96700	96700	96100	3333
565	20240401	092700	11888243100	96800	96800	96800	96600	307
566	20240401	092600	11858545900	96800	97000	97100	96400	2174
567	20240401	092500	11648423800	97000	96800	97100	96100	2998
568	20240401	092400	11358860300	96400	95200	96800	95100	5284
569	20240401	092300	10852845000	95300	95000	95500	94900	1098
570	20240401	092200	10748342300	95000	94900	95200	94700	2471
571	20240401	092100	10513717800	95000	95300	95300	94700	3603
572	20240401	092000	10171424900	95300	94800	95400	94400	2647
573	20240401	091900	9919798100	94400	94200	95000	94100	7162
574	20240401	091800	9243999100	94200	95100	95100	94100	9199
575	20240401	091700	8374088100	95100	96000	96000	94800	12676
576	20240401	091600	7166231000	96000	96300	96400	95800	4631
577	20240401	091500	6721582800	96200	95700	96500	95600	5199
578	20240401	091400	6221534200	95800	96800	96800	95700	5931
579	20240401	091300	5651023400	96800	97000	97000	96700	2470
580	20240401	091200	5411854300	96900	97000	97100	96900	2158
581	20240401	091100	5202596500	97100	97100	97400	97000	2013
582	20240401	091000	5007061400	97100	97200	97600	97000	3131
583	20240401	090900	4702685900	97200	97700	97700	97200	3965
584	20240401	090800	4316286500	97700	97900	98000	97400	1261
585	20240401	090700	4193245300	98000	98100	98200	97700	5853
586	20240401	090600	3620181700	98100	99000	99000	98000	6574
587	20240401	090500	2972623000	99000	98800	99700	98800	1377
588	20240401	090400	2836162800	98800	99200	99300	98800	2602
589	20240401	090300	2578282500	99300	99600	99800	99200	2395
590	20240401	090200	2339938100	99600	100000	100100	99600	2800
591	20240401	090100	2060418100	100100	99600	100100	99400	7419
592	20240401	090000	1320283200	99700	98700	99700	98600	13325