KissMeData/399720/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	205700	29083768800	96800	96800	96800	96800	6659
3	20240417	205600	29083768800	96800	96800	96800	96800	0
4	20240417	205500	29083768800	96800	96800	96800	96800	0
5	20240417	205400	29083768800	96800	96800	96800	96800	0
6	20240417	205300	29083768800	96800	96800	96800	96800	0
7	20240417	205200	29083768800	96800	96800	96800	96800	0
8	20240417	205100	29083768800	96800	96800	96800	96800	0
9	20240417	205000	29083768800	96800	96800	96800	96800	0
10	20240417	204900	29083768800	96800	96800	96800	96800	0
11	20240417	204800	29083768800	96800	96800	96800	96800	0
12	20240417	204700	29083768800	96800	96800	96800	96800	0
13	20240417	204600	29083768800	96800	96800	96800	96800	0
14	20240417	204500	29083768800	96800	96800	96800	96800	0
15	20240417	204400	29083768800	96800	96800	96800	96800	0
16	20240417	204300	29083768800	96800	96800	96800	96800	0
17	20240417	204200	29083768800	96800	96800	96800	96800	0
18	20240417	204100	29083768800	96800	96800	96800	96800	0
19	20240417	204000	29083768800	96800	96800	96800	96800	0
20	20240417	203900	29083768800	96800	96800	96800	96800	0
21	20240417	203800	29083768800	96800	96800	96800	96800	0
22	20240417	203700	29083768800	96800	96800	96800	96800	0
23	20240417	203600	29083768800	96800	96800	96800	96800	0
24	20240417	203500	29083768800	96800	96800	96800	96800	0
25	20240417	203400	29083768800	96800	96800	96800	96800	0
26	20240417	203300	29083768800	96800	96800	96800	96800	0
27	20240417	203200	29083768800	96800	96800	96800	96800	0
28	20240417	203100	29083768800	96800	96800	96800	96800	0
29	20240417	203000	29083768800	96800	96800	96800	96800	0
30	20240417	202900	29083768800	96800	96800	96800	96800	0
31	20240417	202800	29083768800	96800	96800	96800	96800	0
32	20240417	202700	29083768800	96800	96800	96800	96800	6659
33	20240417	202600	29083768800	96800	96800	96800	96800	0
34	20240417	202500	29083768800	96800	96800	96800	96800	0
35	20240417	202400	29083768800	96800	96800	96800	96800	0
36	20240417	202300	29083768800	96800	96800	96800	96800	0
37	20240417	202200	29083768800	96800	96800	96800	96800	0
38	20240417	202100	29083768800	96800	96800	96800	96800	0
39	20240417	202000	29083768800	96800	96800	96800	96800	0
40	20240417	201900	29083768800	96800	96800	96800	96800	0
41	20240417	201800	29083768800	96800	96800	96800	96800	0
42	20240417	201700	29083768800	96800	96800	96800	96800	0
43	20240417	201600	29083768800	96800	96800	96800	96800	0
44	20240417	201500	29083768800	96800	96800	96800	96800	0
45	20240417	201400	29083768800	96800	96800	96800	96800	0
46	20240417	201300	29083768800	96800	96800	96800	96800	0
47	20240417	201200	29083768800	96800	96800	96800	96800	0
48	20240417	201100	29083768800	96800	96800	96800	96800	0
49	20240417	201000	29083768800	96800	96800	96800	96800	0
50	20240417	200900	29083768800	96800	96800	96800	96800	0
51	20240417	200800	29083768800	96800	96800	96800	96800	0
52	20240417	200700	29083768800	96800	96800	96800	96800	0
53	20240417	200600	29083768800	96800	96800	96800	96800	0
54	20240417	200500	29083768800	96800	96800	96800	96800	0
55	20240417	200400	29083768800	96800	96800	96800	96800	0
56	20240417	200300	29083768800	96800	96800	96800	96800	0
57	20240417	200200	29083768800	96800	96800	96800	96800	0
58	20240417	200100	29083768800	96800	96800	96800	96800	0
59	20240417	200000	29083768800	96800	96800	96800	96800	0
60	20240417	195900	29083768800	96800	96800	96800	96800	0
61	20240417	195800	29083768800	96800	96800	96800	96800	0
62	20240417	195700	29083768800	96800	96800	96800	96800	6659
63	20240417	195600	29083768800	96800	96800	96800	96800	0
64	20240417	195500	29083768800	96800	96800	96800	96800	0
65	20240417	195400	29083768800	96800	96800	96800	96800	0
66	20240417	195300	29083768800	96800	96800	96800	96800	0
67	20240417	195200	29083768800	96800	96800	96800	96800	0
68	20240417	195100	29083768800	96800	96800	96800	96800	0
69	20240417	195000	29083768800	96800	96800	96800	96800	0
70	20240417	194900	29083768800	96800	96800	96800	96800	0
71	20240417	194800	29083768800	96800	96800	96800	96800	0
72	20240417	194700	29083768800	96800	96800	96800	96800	0
73	20240417	194600	29083768800	96800	96800	96800	96800	0
74	20240417	194500	29083768800	96800	96800	96800	96800	0
75	20240417	194400	29083768800	96800	96800	96800	96800	0
76	20240417	194300	29083768800	96800	96800	96800	96800	0
77	20240417	194200	29083768800	96800	96800	96800	96800	0
78	20240417	194100	29083768800	96800	96800	96800	96800	0
79	20240417	194000	29083768800	96800	96800	96800	96800	0
80	20240417	193900	29083768800	96800	96800	96800	96800	0
81	20240417	193800	29083768800	96800	96800	96800	96800	0
82	20240417	193700	29083768800	96800	96800	96800	96800	0
83	20240417	193600	29083768800	96800	96800	96800	96800	0
84	20240417	193500	29083768800	96800	96800	96800	96800	0
85	20240417	193400	29083768800	96800	96800	96800	96800	0
86	20240417	193300	29083768800	96800	96800	96800	96800	0
87	20240417	193200	29083768800	96800	96800	96800	96800	0
88	20240417	193100	29083768800	96800	96800	96800	96800	0
89	20240417	193000	29083768800	96800	96800	96800	96800	0
90	20240417	192900	29083768800	96800	96800	96800	96800	0
91	20240417	192800	29083768800	96800	96800	96800	96800	0
92	20240417	192700	29083768800	96800	96800	96800	96800	6659
93	20240417	192600	29083768800	96800	96800	96800	96800	0
94	20240417	192500	29083768800	96800	96800	96800	96800	0
95	20240417	192400	29083768800	96800	96800	96800	96800	0
96	20240417	192300	29083768800	96800	96800	96800	96800	0
97	20240417	192200	29083768800	96800	96800	96800	96800	0
98	20240417	192100	29083768800	96800	96800	96800	96800	0
99	20240417	192000	29083768800	96800	96800	96800	96800	0
100	20240417	191900	29083768800	96800	96800	96800	96800	0
101	20240417	191800	29083768800	96800	96800	96800	96800	0
102	20240417	191700	29083768800	96800	96800	96800	96800	0
103	20240417	191600	29083768800	96800	96800	96800	96800	0
104	20240417	191500	29083768800	96800	96800	96800	96800	0
105	20240417	191400	29083768800	96800	96800	96800	96800	0
106	20240417	191300	29083768800	96800	96800	96800	96800	0
107	20240417	191200	29083768800	96800	96800	96800	96800	0
108	20240417	191100	29083768800	96800	96800	96800	96800	0
109	20240417	191000	29083768800	96800	96800	96800	96800	0
110	20240417	190900	29083768800	96800	96800	96800	96800	0
111	20240417	190800	29083768800	96800	96800	96800	96800	0
112	20240417	190700	29083768800	96800	96800	96800	96800	0
113	20240417	190600	29083768800	96800	96800	96800	96800	0
114	20240417	190500	29083768800	96800	96800	96800	96800	0
115	20240417	190400	29083768800	96800	96800	96800	96800	0
116	20240417	190300	29083768800	96800	96800	96800	96800	0
117	20240417	190200	29083768800	96800	96800	96800	96800	0
118	20240417	190100	29083768800	96800	96800	96800	96800	0
119	20240417	190000	29083768800	96800	96800	96800	96800	0
120	20240417	185900	29083768800	96800	96800	96800	96800	0
121	20240417	185800	29083768800	96800	96800	96800	96800	0
122	20240417	185700	29083768800	96800	96800	96800	96800	6659
123	20240417	185600	29083768800	96800	96800	96800	96800	0
124	20240417	185500	29083768800	96800	96800	96800	96800	0
125	20240417	185400	29083768800	96800	96800	96800	96800	0
126	20240417	185300	29083768800	96800	96800	96800	96800	0
127	20240417	185200	29083768800	96800	96800	96800	96800	0
128	20240417	185100	29083768800	96800	96800	96800	96800	0
129	20240417	185000	29083768800	96800	96800	96800	96800	0
130	20240417	184900	29083768800	96800	96800	96800	96800	0
131	20240417	184800	29083768800	96800	96800	96800	96800	0
132	20240417	184700	29083768800	96800	96800	96800	96800	0
133	20240417	184600	29083768800	96800	96800	96800	96800	0
134	20240417	184500	29083768800	96800	96800	96800	96800	0
135	20240417	184400	29083768800	96800	96800	96800	96800	0
136	20240417	184300	29083768800	96800	96800	96800	96800	0
137	20240417	184200	29083768800	96800	96800	96800	96800	0
138	20240417	184100	29083768800	96800	96800	96800	96800	0
139	20240417	184000	29083768800	96800	96800	96800	96800	0
140	20240417	183900	29083768800	96800	96800	96800	96800	0
141	20240417	183800	29083768800	96800	96800	96800	96800	0
142	20240417	183700	29083768800	96800	96800	96800	96800	0
143	20240417	183600	29083768800	96800	96800	96800	96800	0
144	20240417	183500	29083768800	96800	96800	96800	96800	0
145	20240417	183400	29083768800	96800	96800	96800	96800	0
146	20240417	183300	29083768800	96800	96800	96800	96800	0
147	20240417	183200	29083768800	96800	96800	96800	96800	0
148	20240417	183100	29083768800	96800	96800	96800	96800	0
149	20240417	183000	29083768800	96800	96800	96800	96800	0
150	20240417	182900	29083768800	96800	96800	96800	96800	0
151	20240417	182800	29083768800	96800	96800	96800	96800	0
152	20240417	182700	29083768800	96800	96800	96800	96800	6659
153	20240417	182600	29083768800	96800	96800	96800	96800	0
154	20240417	182500	29083768800	96800	96800	96800	96800	0
155	20240417	182400	29083768800	96800	96800	96800	96800	0
156	20240417	182300	29083768800	96800	96800	96800	96800	0
157	20240417	182200	29083768800	96800	96800	96800	96800	0
158	20240417	182100	29083768800	96800	96800	96800	96800	0
159	20240417	182000	29083768800	96800	96800	96800	96800	0
160	20240417	181900	29083768800	96800	96800	96800	96800	0
161	20240417	181800	29083768800	96800	96800	96800	96800	0
162	20240417	181700	29083768800	96800	96800	96800	96800	0
163	20240417	181600	29083768800	96800	96800	96800	96800	0
164	20240417	181500	29083768800	96800	96800	96800	96800	0
165	20240417	181400	29083768800	96800	96800	96800	96800	0
166	20240417	181300	29083768800	96800	96800	96800	96800	0
167	20240417	181200	29083768800	96800	96800	96800	96800	0
168	20240417	181100	29083768800	96800	96800	96800	96800	0
169	20240417	181000	29083768800	96800	96800	96800	96800	0
170	20240417	180900	29083768800	96800	96800	96800	96800	0
171	20240417	180800	29083768800	96800	96800	96800	96800	0
172	20240417	180700	29083768800	96800	96800	96800	96800	0
173	20240417	180600	29083768800	96800	96800	96800	96800	0
174	20240417	180500	29083768800	96800	96800	96800	96800	0
175	20240417	180400	29083768800	96800	96800	96800	96800	0
176	20240417	180300	29083768800	96800	96800	96800	96800	0
177	20240417	180200	29083768800	96800	96800	96800	96800	0
178	20240417	180100	29083768800	96800	96800	96800	96800	0
179	20240417	180000	29083768800	96800	96800	96800	96800	0
180	20240417	175900	29083768800	96800	96800	96800	96800	0
181	20240417	175800	29083768800	96800	96800	96800	96800	0
182	20240417	175700	29083768800	96800	96800	96800	96800	6659
183	20240417	175600	29083768800	96800	96800	96800	96800	0
184	20240417	175500	29083768800	96800	96800	96800	96800	0
185	20240417	175400	29083768800	96800	96800	96800	96800	0
186	20240417	175300	29083768800	96800	96800	96800	96800	0
187	20240417	175200	29083768800	96800	96800	96800	96800	0
188	20240417	175100	29083768800	96800	96800	96800	96800	0
189	20240417	175000	29083768800	96800	96800	96800	96800	0
190	20240417	174900	29083768800	96800	96800	96800	96800	0
191	20240417	174800	29083768800	96800	96800	96800	96800	0
192	20240417	174700	29083768800	96800	96800	96800	96800	0
193	20240417	174600	29083768800	96800	96800	96800	96800	0
194	20240417	174500	29083768800	96800	96800	96800	96800	0
195	20240417	174400	29083768800	96800	96800	96800	96800	0
196	20240417	174300	29083768800	96800	96800	96800	96800	0
197	20240417	174200	29083768800	96800	96800	96800	96800	0
198	20240417	174100	29083768800	96800	96800	96800	96800	0
199	20240417	174000	29083768800	96800	96800	96800	96800	0
200	20240417	173900	29083768800	96800	96800	96800	96800	0
201	20240417	173800	29083768800	96800	96800	96800	96800	0
202	20240417	173700	29083768800	96800	96800	96800	96800	0
203	20240417	173600	29083768800	96800	96800	96800	96800	0
204	20240417	173500	29083768800	96800	96800	96800	96800	0
205	20240417	173400	29083768800	96800	96800	96800	96800	0
206	20240417	173300	29083768800	96800	96800	96800	96800	0
207	20240417	173200	29083768800	96800	96800	96800	96800	0
208	20240417	173100	29083768800	96800	96800	96800	96800	0
209	20240417	173000	29083768800	96800	96800	96800	96800	0
210	20240417	172900	29083768800	96800	96800	96800	96800	0
211	20240417	172800	29083768800	96800	96800	96800	96800	0
212	20240417	172700	29083768800	96800	96800	96800	96800	6659
213	20240417	172600	29083768800	96800	96800	96800	96800	0
214	20240417	172500	29083768800	96800	96800	96800	96800	0
215	20240417	172400	29083768800	96800	96800	96800	96800	0
216	20240417	172300	29083768800	96800	96800	96800	96800	0
217	20240417	172200	29083768800	96800	96800	96800	96800	0
218	20240417	172100	29083768800	96800	96800	96800	96800	0
219	20240417	172000	29083768800	96800	96800	96800	96800	0
220	20240417	171900	29083768800	96800	96800	96800	96800	0
221	20240417	171800	29083768800	96800	96800	96800	96800	0
222	20240417	171700	29083768800	96800	96800	96800	96800	0
223	20240417	171600	29083768800	96800	96800	96800	96800	0
224	20240417	171500	29083768800	96800	96800	96800	96800	0
225	20240417	171400	29083768800	96800	96800	96800	96800	0
226	20240417	171300	29083768800	96800	96800	96800	96800	0
227	20240417	171200	29083768800	96800	96800	96800	96800	0
228	20240417	171100	29083768800	96800	96800	96800	96800	0
229	20240417	171000	29083768800	96800	96800	96800	96800	0
230	20240417	170900	29083768800	96800	96800	96800	96800	0
231	20240417	170800	29083768800	96800	96800	96800	96800	0
232	20240417	170700	29083768800	96800	96800	96800	96800	0
233	20240417	170600	29083768800	96800	96800	96800	96800	0
234	20240417	170500	29083768800	96800	96800	96800	96800	0
235	20240417	170400	29083768800	96800	96800	96800	96800	0
236	20240417	170300	29083768800	96800	96800	96800	96800	0
237	20240417	170200	29083768800	96800	96800	96800	96800	0
238	20240417	170100	29083768800	96800	96800	96800	96800	0
239	20240417	170000	29083768800	96800	96800	96800	96800	0
240	20240417	165900	29083768800	96800	96800	96800	96800	0
241	20240417	165800	29083768800	96800	96800	96800	96800	0
242	20240417	165700	29083768800	96800	96800	96800	96800	6659
243	20240417	165600	29083768800	96800	96800	96800	96800	0
244	20240417	165500	29083768800	96800	96800	96800	96800	0
245	20240417	165400	29083768800	96800	96800	96800	96800	0
246	20240417	165300	29083768800	96800	96800	96800	96800	0
247	20240417	165200	29083768800	96800	96800	96800	96800	0
248	20240417	165100	29083768800	96800	96800	96800	96800	0
249	20240417	165000	29083768800	96800	96800	96800	96800	0
250	20240417	164900	29083768800	96800	96800	96800	96800	0
251	20240417	164800	29083768800	96800	96800	96800	96800	0
252	20240417	164700	29083768800	96800	96800	96800	96800	0
253	20240417	164600	29083768800	96800	96800	96800	96800	0
254	20240417	164500	29083768800	96800	96800	96800	96800	0
255	20240417	164400	29083768800	96800	96800	96800	96800	0
256	20240417	164300	29083768800	96800	96800	96800	96800	0
257	20240417	164200	29083768800	96800	96800	96800	96800	0
258	20240417	164100	29083768800	96800	96800	96800	96800	0
259	20240417	164000	29083768800	96800	96800	96800	96800	0
260	20240417	163900	29083768800	96800	96800	96800	96800	0
261	20240417	163800	29083768800	96800	96800	96800	96800	0
262	20240417	163700	29083768800	96800	96800	96800	96800	0
263	20240417	163600	29083768800	96800	96800	96800	96800	0
264	20240417	163500	29083768800	96800	96800	96800	96800	0
265	20240417	163400	29083768800	96800	96800	96800	96800	0
266	20240417	163300	29083768800	96800	96800	96800	96800	0
267	20240417	163200	29083768800	96800	96800	96800	96800	0
268	20240417	163100	29083768800	96800	96800	96800	96800	0
269	20240417	163000	29083768800	96800	96800	96800	96800	0
270	20240417	162900	29083768800	96800	96800	96800	96800	0
271	20240417	162800	29083768800	96800	96800	96800	96800	0
272	20240417	162700	29083768800	96800	96800	96800	96800	6659
273	20240417	162600	29083768800	96800	96800	96800	96800	0
274	20240417	162500	29083768800	96800	96800	96800	96800	0
275	20240417	162400	29083768800	96800	96800	96800	96800	0
276	20240417	162300	29083768800	96800	96800	96800	96800	0
277	20240417	162200	29083768800	96800	96800	96800	96800	0
278	20240417	162100	29083768800	96800	96800	96800	96800	0
279	20240417	162000	29083768800	96800	96800	96800	96800	0
280	20240417	161900	29083768800	96800	96800	96800	96800	0
281	20240417	161800	29083768800	96800	96800	96800	96800	0
282	20240417	161700	29083768800	96800	96800	96800	96800	0
283	20240417	161600	29083768800	96800	96800	96800	96800	0
284	20240417	161500	29083768800	96800	96800	96800	96800	0
285	20240417	161400	29083768800	96800	96800	96800	96800	0
286	20240417	161300	29083768800	96800	96800	96800	96800	0
287	20240417	161200	29083768800	96800	96800	96800	96800	0
288	20240417	161100	29083768800	96800	96800	96800	96800	0
289	20240417	161000	29083768800	96800	96800	96800	96800	0
290	20240417	160900	29083768800	96800	96800	96800	96800	0
291	20240417	160800	29083768800	96800	96800	96800	96800	0
292	20240417	160700	29083768800	96800	96800	96800	96800	0
293	20240417	160600	29083768800	96800	96800	96800	96800	0
294	20240417	160500	29083768800	96800	96800	96800	96800	0
295	20240417	160400	29083768800	96800	96800	96800	96800	0
296	20240417	160300	29083768800	96800	96800	96800	96800	0
297	20240417	160200	29083768800	96800	96800	96800	96800	0
298	20240417	160100	29083768800	96800	96800	96800	96800	0
299	20240417	160000	29083768800	96800	96800	96800	96800	0
300	20240417	155900	29083768800	96800	96800	96800	96800	0
301	20240417	155800	29083768800	96800	96800	96800	96800	0
302	20240417	155700	29083768800	96800	96800	96800	96800	6659
303	20240417	155600	29083768800	96800	96800	96800	96800	0
304	20240417	155500	29083768800	96800	96800	96800	96800	0
305	20240417	155400	29083768800	96800	96800	96800	96800	0
306	20240417	155300	29083768800	96800	96800	96800	96800	0
307	20240417	155200	29083768800	96800	96800	96800	96800	0
308	20240417	155100	29083768800	96800	96800	96800	96800	0
309	20240417	155000	29083768800	96800	96800	96800	96800	0
310	20240417	154900	29083768800	96800	96800	96800	96800	0
311	20240417	154800	29083768800	96800	96800	96800	96800	0
312	20240417	154700	29083768800	96800	96800	96800	96800	0
313	20240417	154600	29083768800	96800	96800	96800	96800	0
314	20240417	154500	29083768800	96800	96800	96800	96800	0
315	20240417	154400	29083768800	96800	96800	96800	96800	0
316	20240417	154300	29083768800	96800	96800	96800	96800	0
317	20240417	154200	29083768800	96800	96800	96800	96800	0
318	20240417	154100	29083768800	96800	96800	96800	96800	0
319	20240417	154000	29083768800	96800	96800	96800	96800	0
320	20240417	153900	29083768800	96800	96800	96800	96800	0
321	20240417	153800	29083768800	96800	96800	96800	96800	0
322	20240417	153700	29083768800	96800	96800	96800	96800	0
323	20240417	153600	29083768800	96800	96800	96800	96800	0
324	20240417	153500	29083768800	96800	96800	96800	96800	0
325	20240417	153400	29083768800	96800	96800	96800	96800	0
326	20240417	153300	29083768800	96800	96800	96800	96800	0
327	20240417	153200	29083768800	96800	96800	96800	96800	0
328	20240417	153100	29083768800	96800	96800	96800	96800	0
329	20240417	153000	29083768800	96800	96800	96800	96800	6659
330	20240417	152900	28439177600	96900	96900	96900	96900	0
331	20240417	152800	28439177600	96900	96900	96900	96900	0
332	20240417	152700	28439177600	96900	96900	96900	96900	0
333	20240417	152600	28439177600	96900	96900	96900	96900	0
334	20240417	152500	28439177600	96900	96900	96900	96900	0
335	20240417	152400	28439177600	96900	96900	96900	96900	0
336	20240417	152300	28439177600	96900	96900	96900	96900	0
337	20240417	152200	28439177600	96900	96900	96900	96900	0
338	20240417	152100	28439177600	96900	96900	96900	96900	0
339	20240417	152000	28439177600	96900	96900	96900	96900	0
340	20240417	151900	28439177600	96900	97000	97000	96700	818
341	20240417	151800	28359970800	96800	96800	97100	96800	2894
342	20240417	151700	28079602800	96800	97000	97000	96800	1400
343	20240417	151600	27943888000	97000	97100	97200	96900	690
344	20240417	151500	27876947400	97100	97000	97200	97000	874
345	20240417	151400	27792132700	97000	96900	97000	96800	1437
346	20240417	151300	27652853500	96900	96800	96900	96800	573
347	20240417	151200	27597380100	96800	96800	96900	96700	679
348	20240417	151100	27531642400	96800	96700	96900	96700	406
349	20240417	151000	27492349500	96700	96600	96800	96500	1302
350	20240417	150900	27366551000	96600	96800	96800	96500	1632
351	20240417	150800	27208932800	96600	96600	96800	96600	1864
352	20240417	150700	27028744900	96600	96600	96700	96500	1717
353	20240417	150600	26862937200	96600	96800	96900	96600	1490
354	20240417	150500	26718782100	96800	97000	97000	96800	1839
355	20240417	150400	26540564300	97000	96900	97100	96900	1206
356	20240417	150300	26423599900	97000	97100	97100	96900	4989
357	20240417	150200	25939587600	97200	97300	97300	97200	1504
358	20240417	150100	25793356700	97300	97300	97300	97200	1308
359	20240417	150000	25666103300	97300	97100	97300	97100	803
360	20240417	145900	25588041100	97100	97200	97200	97100	933
361	20240417	145800	25497392800	97200	97300	97300	97100	1959
362	20240417	145700	25306919600	97300	97400	97400	97300	541
363	20240417	145600	25254239600	97400	97500	97600	97400	1209
364	20240417	145500	25136401400	97500	97600	97600	97500	1579
365	20240417	145400	24982400800	97600	97700	97700	97600	311
366	20240417	145300	24952039000	97700	97700	97800	97600	647
367	20240417	145200	24888817200	97700	97700	97800	97700	179
368	20240417	145100	24871328800	97700	97700	97900	97600	1252
369	20240417	145000	24749057800	97700	97700	97700	97600	253
370	20240417	144900	24724346700	97700	97800	97800	97700	614
371	20240417	144800	24664321800	97900	97900	97900	97800	151
372	20240417	144700	24649544700	97900	97800	97900	97800	115
373	20240417	144600	24638288300	97900	97900	98000	97800	197
374	20240417	144500	24619002200	98000	98000	98100	97900	249
375	20240417	144400	24594621300	98000	98100	98100	97900	574
376	20240417	144300	24538361000	98000	98000	98100	98000	51
377	20240417	144200	24533362900	98000	98000	98000	98000	83
378	20240417	144100	24525228900	98100	98000	98100	98000	330
379	20240417	144000	24492876800	98100	98100	98100	98000	609
380	20240417	143900	24433188400	98000	98000	98100	98000	535
381	20240417	143800	24380755200	98000	98000	98100	98000	236
382	20240417	143700	24357622900	98000	98100	98200	98000	315
383	20240417	143600	24326723800	98100	98000	98100	98000	581
384	20240417	143500	24269771500	98000	98100	98300	98000	761
385	20240417	143400	24195156600	98100	98300	98300	98100	720
386	20240417	143300	24124487000	98300	98200	98300	98200	145
387	20240417	143200	24110236500	98200	98200	98300	98100	583
388	20240417	143100	24052986000	98200	98200	98200	98200	84
389	20240417	143000	24044737200	98200	98200	98200	98100	135
390	20240417	142900	24031480400	98200	98200	98300	98100	1096
391	20240417	142800	23923946900	98200	98200	98300	98200	217
392	20240417	142700	23902624700	98200	98300	98300	98200	408
393	20240417	142600	23862552600	98300	98200	98300	98200	213
394	20240417	142500	23841631400	98200	98300	98300	98200	326
395	20240417	142400	23809593200	98300	98400	98400	98300	263
396	20240417	142300	23783738900	98400	98400	98500	98400	344
397	20240417	142200	23749884000	98500	98500	98500	98500	21
398	20240417	142100	23747815500	98400	98400	98400	98300	177
399	20240417	142000	23730402500	98400	98400	98400	98300	176
400	20240417	141900	23713084700	98400	98500	98500	98400	477
401	20240417	141800	23666120900	98500	98500	98600	98500	188
402	20240417	141700	23647602700	98500	98500	98600	98500	117
403	20240417	141600	23636077300	98600	98600	98600	98600	316
404	20240417	141500	23604919700	98600	98600	98600	98600	86
405	20240417	141400	23596440100	98700	98500	98700	98500	123
406	20240417	141300	23584312900	98600	98500	98700	98500	260
407	20240417	141200	23558691900	98500	98600	98600	98500	111
408	20240417	141100	23547752800	98500	98600	98600	98500	258
409	20240417	141000	23522325700	98700	98700	98700	98700	2
410	20240417	140900	23522128300	98700	98700	98700	98600	264
411	20240417	140800	23496093500	98600	98800	98800	98600	466
412	20240417	140700	23450111900	98700	98700	98800	98700	1129
413	20240417	140600	23338678500	98800	98800	98800	98800	288
414	20240417	140500	23310224100	98800	98900	98900	98800	69
415	20240417	140400	23303404900	98800	98800	98900	98800	73
416	20240417	140300	23296186700	98800	98800	98800	98700	587
417	20240417	140200	23238191300	98800	98900	98900	98800	186
418	20240417	140100	23219800300	98900	99000	99000	98900	1083
419	20240417	140000	23112662500	99000	98900	99000	98900	328
420	20240417	135900	23080211100	98900	98900	98900	98800	186
421	20240417	135800	23061824700	98800	98900	98900	98800	110
422	20240417	135700	23050948200	98900	98800	98900	98800	525
423	20240417	135600	22999033200	98900	98800	98900	98800	286
424	20240417	135500	22970771800	98800	98800	98800	98700	167
425	20240417	135400	22954273300	98800	98800	98800	98800	162
426	20240417	135300	22938267700	98800	98700	98800	98700	255
427	20240417	135200	22913075800	98700	98600	98700	98600	170
428	20240417	135100	22896296900	98700	98700	98700	98600	227
429	20240417	135000	22873897700	98600	98600	98600	98600	13
430	20240417	134900	22872615900	98600	98600	98600	98500	482
431	20240417	134800	22825116500	98700	98700	98700	98600	139
432	20240417	134700	22811404100	98700	98700	98700	98700	81
433	20240417	134600	22803409400	98800	98700	98800	98700	149
434	20240417	134500	22788701600	98700	98700	98800	98600	189
435	20240417	134400	22770047800	98700	98700	98700	98600	172
436	20240417	134300	22753071600	98600	98600	98700	98500	828
437	20240417	134200	22671423500	98600	98500	98600	98500	52
438	20240417	134100	22666299000	98500	98500	98600	98400	147
439	20240417	134000	22651819400	98500	98500	98500	98400	787
440	20240417	133900	22574303300	98500	98600	98600	98500	229
441	20240417	133800	22551743500	98500	98400	98500	98400	196
442	20240417	133700	22532443800	98500	98600	98600	98500	975
443	20240417	133600	22436401100	98600	98500	98600	98500	251
444	20240417	133500	22411666600	98500	98600	98600	98400	1312
445	20240417	133400	22282440300	98600	98600	98600	98500	163
446	20240417	133300	22266369600	98600	98600	98700	98500	283
447	20240417	133200	22238466700	98600	98600	98700	98600	150
448	20240417	133100	22223672700	98600	98700	98700	98600	183
449	20240417	133000	22205619300	98700	98800	98800	98700	181
450	20240417	132900	22187752400	98800	98600	98800	98500	224
451	20240417	132800	22165660200	98600	98800	98900	98600	739
452	20240417	132700	22092726400	98800	98700	98800	98700	280
453	20240417	132600	22065064500	98700	98700	98800	98700	1080
454	20240417	132500	21958466300	98600	98600	98700	98600	124
455	20240417	132400	21946239800	98600	98600	98600	98500	188
456	20240417	132300	21927706700	98700	98600	98700	98600	260
457	20240417	132200	21902064200	98700	98500	98700	98500	780
458	20240417	132100	21825130300	98600	98600	98600	98600	83
459	20240417	132000	21816946500	98600	98500	98600	98500	646
460	20240417	131900	21753304200	98400	98400	98400	98300	382
461	20240417	131800	21715718400	98400	98400	98400	98300	268
462	20240417	131700	21689347800	98400	98300	98400	98300	587
463	20240417	131600	21631591700	98300	98300	98300	98300	138
464	20240417	131500	21618026300	98300	98300	98400	98300	230
465	20240417	131400	21595416900	98300	98400	98400	98200	274
466	20240417	131300	21568463800	98400	98200	98400	98200	584
467	20240417	131200	21511046900	98200	98300	98300	98200	181
468	20240417	131100	21493272600	98300	98200	98300	98200	129
469	20240417	131000	21480603500	98200	98200	98200	98200	85
470	20240417	130900	21472256500	98200	98300	98300	98200	36
471	20240417	130800	21468721200	98200	98200	98200	98200	157
472	20240417	130700	21453303800	98200	98200	98200	98200	3
473	20240417	130600	21453009200	98300	98300	98300	98100	2167
474	20240417	130500	21240223700	98400	98200	98400	98200	142
475	20240417	130400	21226277700	98400	98300	98400	98300	140
476	20240417	130300	21212513100	98400	98300	98400	98300	446
477	20240417	130200	21168670600	98400	98300	98400	98300	118
478	20240417	130100	21157067200	98300	98300	98400	98300	10
479	20240417	130000	21156084000	98300	98400	98400	98300	106
480	20240417	125900	21145664100	98300	98300	98300	98300	695
481	20240417	125800	21077345600	98300	98300	98300	98200	340
482	20240417	125700	21043924300	98300	98300	98400	98300	33
483	20240417	125600	21040680200	98300	98300	98400	98300	396
484	20240417	125500	21001724800	98300	98300	98400	98300	227
485	20240417	125400	20979408000	98400	98300	98400	98200	1297
486	20240417	125300	20852009800	98200	98200	98300	98200	552
487	20240417	125200	20797798100	98200	98300	98300	98200	29
488	20240417	125100	20794948200	98300	98400	98400	98300	148
489	20240417	125000	20780399700	98300	98300	98400	98300	219
490	20240417	124900	20758871900	98300	98300	98300	98300	73
491	20240417	124800	20751696000	98300	98400	98400	98300	201
492	20240417	124700	20731919300	98300	98300	98300	98300	254
493	20240417	124600	20706951100	98300	98300	98300	98200	84
494	20240417	124500	20698699900	98200	98300	98300	98200	70
495	20240417	124400	20691824100	98300	98400	98400	98300	253
496	20240417	124300	20666947500	98300	98300	98400	98300	177
497	20240417	124200	20649531600	98300	98200	98400	98100	517
498	20240417	124100	20598708300	98200	98200	98200	98000	625
499	20240417	124000	20537364700	98100	98100	98200	98100	26
500	20240417	123900	20534813800	98100	98100	98100	98100	9
501	20240417	123800	20533930900	98100	98200	98200	98000	51
502	20240417	123700	20528930800	98000	98100	98200	98000	252
503	20240417	123600	20504219800	98100	98100	98200	98100	127
504	20240417	123500	20491752200	98200	98100	98200	98000	83
505	20240417	123400	20483613800	98100	98100	98100	98100	12
506	20240417	123300	20482436600	98000	98100	98200	98000	132
507	20240417	123200	20469491100	98100	98100	98100	98100	107
508	20240417	123100	20458994400	98200	98200	98200	98100	78
509	20240417	123000	20451336000	98200	98200	98200	98100	191
510	20240417	122900	20432586600	98200	98100	98200	98100	17
511	20240417	122800	20430918100	98100	98200	98200	98100	170
512	20240417	122700	20414240600	98200	98200	98200	98200	23
513	20240417	122600	20411982000	98200	98100	98200	98100	382
514	20240417	122500	20374488000	98100	98000	98100	98000	160
515	20240417	122400	20358807000	98000	98000	98000	97900	121
516	20240417	122300	20346954200	98000	98100	98100	98000	117
517	20240417	122200	20335488100	98100	98000	98100	98000	807
518	20240417	122100	20256402000	98000	98100	98200	98000	79
519	20240417	122000	20248653000	98200	98200	98200	98000	479
520	20240417	121900	20201682600	98200	98200	98200	98100	83
521	20240417	121800	20193535300	98200	98100	98200	98100	388
522	20240417	121700	20155434300	98100	98100	98200	98100	129
523	20240417	121600	20142773700	98100	98000	98200	98000	87
524	20240417	121500	20134237700	98100	98200	98200	98000	339
525	20240417	121400	20100981500	98200	98200	98200	98200	14
526	20240417	121300	20099606700	98200	98100	98200	98000	472
527	20240417	121200	20053295300	98000	98100	98100	98000	108
528	20240417	121100	20042703400	98000	98100	98100	98000	120
529	20240417	121000	20030942400	98100	98000	98100	98000	78
530	20240417	120900	20023296300	98100	98000	98100	98000	180
531	20240417	120800	20005651800	98000	97900	98000	97900	77
532	20240417	120700	19998106800	98000	98000	98000	98000	73
533	20240417	120600	19990952800	98000	98100	98100	98000	138
534	20240417	120500	19977428500	98000	98100	98100	98000	96
535	20240417	120400	19968017600	98100	97800	98100	97800	592
536	20240417	120300	19910012200	97800	97600	97800	97600	393
537	20240417	120200	19871612600	97700	97700	97700	97600	380
538	20240417	120100	19834494800	97700	97600	97700	97500	158
539	20240417	120000	19819071400	97600	97600	97600	97500	82
540	20240417	115900	19811072900	97600	97500	97700	97500	57
541	20240417	115800	19805507000	97700	97800	97800	97500	85
542	20240417	115700	19797206400	97800	97600	97800	97500	119
543	20240417	115600	19785596000	97700	97500	97800	97500	21
544	20240417	115500	19783545100	97800	97800	97800	97500	1001
545	20240417	115400	19685911700	97800	97900	97900	97700	234
546	20240417	115300	19663045700	97700	97700	97900	97700	42
547	20240417	115200	19658940000	97700	97800	97800	97700	57
548	20240417	115100	19653365600	97700	97700	97800	97700	23
549	20240417	115000	19651118300	97800	97700	97800	97700	147
550	20240417	114900	19636751500	97700	97800	97800	97700	45
551	20240417	114800	19632353300	97800	97700	97900	97700	31
552	20240417	114700	19629324300	97600	97600	97700	97600	122
553	20240417	114600	19617413500	97700	97600	97700	97600	100
554	20240417	114500	19607651400	97700	97900	97900	97700	179
555	20240417	114400	19590157100	97800	98000	98100	97800	745
556	20240417	114300	19517258500	98100	97900	98100	97900	138
557	20240417	114200	19503732300	98000	98000	98000	97900	164
558	20240417	114100	19487661100	98000	98000	98000	97900	92
559	20240417	114000	19478645400	98000	97900	98000	97900	14
560	20240417	113900	19477274700	98000	97900	98000	97900	78
561	20240417	113800	19469636200	97900	97900	98000	97900	64
562	20240417	113700	19463368700	98000	98000	98000	97900	103
563	20240417	113600	19453277200	98000	97800	98000	97800	155
564	20240417	113500	19438101300	97900	97800	97900	97800	187
565	20240417	113400	19419804100	97800	97800	97800	97700	78
566	20240417	113300	19412176900	97800	97900	97900	97800	38
567	20240417	113200	19408458300	97900	98000	98000	97700	131
568	20240417	113100	19395628600	97900	97700	98000	97600	378
569	20240417	113000	19358655800	97500	97500	97700	97400	440
570	20240417	112900	19315731400	97500	97400	97600	97400	179
571	20240417	112800	19298279000	97400	97600	97600	97400	186
572	20240417	112700	19280144100	97400	97400	97600	97300	785
573	20240417	112600	19203728200	97400	97500	97600	97400	248
574	20240417	112500	19179547000	97500	97500	97600	97500	75
575	20240417	112400	19172232800	97600	97500	97600	97500	91
576	20240417	112300	19163355700	97500	97600	97600	97500	78
577	20240417	112200	19155749700	97500	97500	97600	97500	275
578	20240417	112100	19128934900	97500	97700	97700	97500	272
579	20240417	112000	19102406800	97500	97500	97700	97500	304
580	20240417	111900	19072763000	97500	97500	97700	97400	331
581	20240417	111800	19040497000	97500	97500	97500	97400	283
582	20240417	111700	19012915900	97800	97700	97800	97400	1174
583	20240417	111600	18898348400	97700	97700	97800	97700	163
584	20240417	111500	18882423100	97800	97600	97800	97600	578
585	20240417	111400	18825947600	97600	97700	97700	97600	152
586	20240417	111300	18811107800	97600	97600	97700	97600	103
587	20240417	111200	18801052100	97600	97700	97700	97600	123
588	20240417	111100	18789046700	97700	97600	97700	97600	151
589	20240417	111000	18774296400	97600	97800	97800	97600	229
590	20240417	110900	18751942600	97700	97800	97800	97600	276
591	20240417	110800	18724986100	97600	98000	98000	97600	1138
592	20240417	110700	18613752900	98000	98000	98200	97800	854
593	20240417	110600	18530107500	98100	97900	98200	97900	1215
594	20240417	110500	18410940600	98000	98000	98100	97900	236
595	20240417	110400	18387823900	98000	98000	98000	97900	260
596	20240417	110300	18362350300	98000	98000	98000	97900	83
597	20240417	110200	18354222900	98000	97700	98000	97700	758
598	20240417	110100	18280073300	97700	97800	97900	97700	391
599	20240417	110000	18241839500	97800	98000	98000	97800	214
600	20240417	105900	18220900300	97900	97800	98000	97700	743
601	20240417	105800	18148172200	97800	97900	97900	97800	263
602	20240417	105700	18122445400	97900	97900	97900	97800	116
603	20240417	105600	18111095300	97900	97900	98000	97700	256
604	20240417	105500	18086051200	97800	97900	98000	97700	525
605	20240417	105400	18034697600	97900	97800	98000	97800	580
606	20240417	105300	17977864200	98000	98100	98100	97800	254
607	20240417	105200	17952999700	97900	97900	98100	97900	1568
608	20240417	105100	17799435100	98000	97600	98000	97600	446
609	20240417	105000	17755847900	97500	97300	97600	97300	271
610	20240417	104900	17729447200	97300	97100	97300	97100	634
611	20240417	104800	17667828900	97100	97100	97300	97000	992
612	20240417	104700	17571473500	97100	97100	97300	97000	1674
613	20240417	104600	17408842200	97100	97400	97400	97100	2065
614	20240417	104500	17208152100	97400	97500	97600	97300	639
615	20240417	104400	17145893400	97500	97300	97500	97300	539
616	20240417	104300	17093403600	97300	97600	97600	97300	1574
617	20240417	104200	16940037500	97600	97600	97700	97500	700
618	20240417	104100	16871723600	97700	97800	97800	97700	639
619	20240417	104000	16809278400	97700	97900	98000	97700	806
620	20240417	103900	16730450900	98000	98000	98000	97900	543
621	20240417	103800	16677277200	98000	97900	98000	97900	413
622	20240417	103700	16636812300	98000	97900	98000	97700	910
623	20240417	103600	16547804600	97800	98000	98100	97800	2668
624	20240417	103500	16286579400	98000	98300	98300	98000	811
625	20240417	103400	16207031800	98300	98600	98600	98200	1492
626	20240417	103300	16060336800	98600	98600	98700	98600	133
627	20240417	103200	16047221900	98700	98700	98800	98700	98
628	20240417	103100	16037547400	98700	98700	98700	98700	213
629	20240417	103000	16016524300	98800	98600	98800	98500	300
630	20240417	102900	15986956400	98600	98600	98700	98500	387
631	20240417	102800	15948794100	98600	98900	98900	98600	153
632	20240417	102700	15933684100	98800	99000	99000	98800	376
633	20240417	102600	15896496200	99000	98900	99000	98900	154
634	20240417	102500	15881257400	99000	99100	99100	99000	735
635	20240417	102400	15808449800	99100	99300	99300	99100	275
636	20240417	102300	15781170700	99300	99000	99300	98900	1231
637	20240417	102200	15659104400	99000	98800	99000	98800	770
638	20240417	102100	15582895400	99000	98600	99000	98500	887
639	20240417	102000	15495359700	98600	98400	98600	98400	117
640	20240417	101900	15483834100	98400	98500	98600	98400	386
641	20240417	101800	15445802200	98600	98800	98900	98500	772
642	20240417	101700	15369574900	98800	98800	98800	98700	432
643	20240417	101600	15326913500	98700	98600	98700	98600	254
644	20240417	101500	15301857800	98600	98100	98700	98000	2770
645	20240417	101400	15029681600	98000	98100	98200	98000	4767
646	20240417	101300	14562330700	98100	98300	98400	98100	749
647	20240417	101200	14488768200	98200	98300	98600	98200	1057
648	20240417	101100	14384853000	98400	98400	98600	98300	1360
649	20240417	101000	14250973400	98500	98600	98700	98400	2648
650	20240417	100900	13990086800	98600	98800	98800	98600	740
651	20240417	100800	13917046100	98800	99000	99100	98800	1651
652	20240417	100700	13753752000	99000	99100	99200	99000	1706
653	20240417	100600	13584806900	99100	99300	99300	99000	2536
654	20240417	100500	13333576100	99300	99200	99300	99100	525
655	20240417	100400	13281495000	99400	99600	99600	99200	1973
656	20240417	100300	13085552300	99600	99700	99700	99600	375
657	20240417	100200	13048186600	99800	99800	99900	99700	464
658	20240417	100100	13001879700	99800	99800	99900	99700	634
659	20240417	100000	12938623100	99800	99600	99800	99600	629
660	20240417	095900	12875876500	99600	99500	99600	99500	502
661	20240417	095800	12825895300	99500	99700	99800	99500	1045
662	20240417	095700	12721704600	99700	99800	99900	99700	719
663	20240417	095600	12649949400	99800	99800	99900	99800	399
664	20240417	095500	12610112700	99800	99900	99900	99800	562
665	20240417	095400	12554019400	99900	100000	100200	99900	2811
666	20240417	095300	12272810100	100000	99700	100000	99700	1297
667	20240417	095200	12143302600	99800	99700	99800	99400	443
668	20240417	095100	12099131900	99600	99400	99600	99300	805
669	20240417	095000	12019055000	99400	99400	99500	99200	571
670	20240417	094900	11962334400	99400	99500	99500	99300	662
671	20240417	094800	11896532000	99500	99400	99500	99400	159
672	20240417	094700	11880713400	99500	99200	99500	99200	744
673	20240417	094600	11806777400	99200	99200	99400	99200	818
674	20240417	094500	11725582200	99300	99200	99300	99100	924
675	20240417	094400	11633919100	99200	99300	99400	99200	465
676	20240417	094300	11587774400	99300	99300	99400	99200	348
677	20240417	094200	11553217300	99300	99100	99300	99100	1049
678	20240417	094100	11449203900	99200	99400	99400	99200	1019
679	20240417	094000	11348071700	99400	99600	99600	99400	528
680	20240417	093900	11295544400	99500	99600	99700	99500	776
681	20240417	093800	11218245100	99600	99500	99700	99400	257
682	20240417	093700	11192667700	99600	99700	99800	99500	589
683	20240417	093600	11133946000	99700	99200	99700	99200	886
684	20240417	093500	11045898000	99300	99400	99400	99100	1975
685	20240417	093400	10849947600	99300	99400	99500	99200	818
686	20240417	093300	10768686300	99300	99600	99700	99300	1250
687	20240417	093200	10644315500	99600	99800	99900	99600	1529
688	20240417	093100	10491804800	99800	99900	100000	99800	1266
689	20240417	093000	10365352800	99900	100100	100200	99900	1703
690	20240417	092900	10195031900	100100	100200	100200	100000	561
691	20240417	092800	10138873800	100100	100200	100200	100100	577
692	20240417	092700	10081087500	100000	100000	100300	100000	2322
693	20240417	092600	9848488700	100100	100200	100400	100000	1594
694	20240417	092500	9688761800	100100	100000	100200	99800	1570
695	20240417	092400	9531736200	100000	100400	100400	100000	1738
696	20240417	092300	9357784300	100400	100500	100500	100100	3115
697	20240417	092200	9045347400	100500	100500	100600	100400	4427
698	20240417	092100	8600436000	100500	100200	100500	100000	6709
699	20240417	092000	7927086500	100100	99400	100200	99300	8510
700	20240417	091900	7078045400	99400	99100	99400	99000	1365
701	20240417	091800	6942548600	99000	99200	99300	99000	592
702	20240417	091700	6883852300	99300	99100	99300	99000	1603
703	20240417	091600	6724957100	99100	98800	99200	98700	1584
704	20240417	091500	6568253500	98800	98900	98900	98600	1504
705	20240417	091400	6419769200	98900	99400	99400	98800	3241
706	20240417	091300	6098421900	99400	99700	99700	99300	3650
707	20240417	091200	5735324900	99700	99500	99700	99400	4962
708	20240417	091100	5241291500	99400	99200	99400	99200	2471
709	20240417	091000	4995747800	99200	99000	99200	98900	4516
710	20240417	090900	4548600000	98900	98700	99100	98700	3587
711	20240417	090800	4193623900	98800	98400	98900	98300	3314
712	20240417	090700	3866880100	98500	98300	98500	98200	1577
713	20240417	090600	3711725300	98500	98100	98500	98000	3597
714	20240417	090500	3358356200	98000	98800	98800	98000	4434
715	20240417	090400	2922142800	98800	98900	99100	98700	4468
716	20240417	090300	2480164300	98900	98600	99100	98600	5114
717	20240417	090200	1974225200	98700	98700	98900	98600	3989
718	20240417	090100	1580495000	98800	98600	99000	98500	4946
719	20240417	090000	1091713100	98600	98600	98900	98500	10788