KissMeData/006280/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184400	3756632500	123400	123400	123400	123400	930
3	20240402	184300	3756632500	123400	123400	123400	123400	0
4	20240402	184200	3756632500	123400	123400	123400	123400	0
5	20240402	184100	3756632500	123400	123400	123400	123400	0
6	20240402	184000	3756632500	123400	123400	123400	123400	0
7	20240402	183900	3756632500	123400	123400	123400	123400	0
8	20240402	183800	3756632500	123400	123400	123400	123400	0
9	20240402	183700	3756632500	123400	123400	123400	123400	0
10	20240402	183600	3756632500	123400	123400	123400	123400	0
11	20240402	183500	3756632500	123400	123400	123400	123400	0
12	20240402	183400	3756632500	123400	123400	123400	123400	0
13	20240402	183300	3756632500	123400	123400	123400	123400	0
14	20240402	183200	3756632500	123400	123400	123400	123400	0
15	20240402	183100	3756632500	123400	123400	123400	123400	0
16	20240402	183000	3756632500	123400	123400	123400	123400	0
17	20240402	182900	3756632500	123400	123400	123400	123400	0
18	20240402	182800	3756632500	123400	123400	123400	123400	0
19	20240402	182700	3756632500	123400	123400	123400	123400	0
20	20240402	182600	3756632500	123400	123400	123400	123400	0
21	20240402	182500	3756632500	123400	123400	123400	123400	0
22	20240402	182400	3756632500	123400	123400	123400	123400	0
23	20240402	182300	3756632500	123400	123400	123400	123400	0
24	20240402	182200	3756632500	123400	123400	123400	123400	0
25	20240402	182100	3756632500	123400	123400	123400	123400	0
26	20240402	182000	3756632500	123400	123400	123400	123400	0
27	20240402	181900	3756632500	123400	123400	123400	123400	0
28	20240402	181800	3756632500	123400	123400	123400	123400	0
29	20240402	181700	3756632500	123400	123400	123400	123400	0
30	20240402	181600	3756632500	123400	123400	123400	123400	0
31	20240402	181500	3756632500	123400	123400	123400	123400	0
32	20240402	181400	3756632500	123400	123400	123400	123400	930
33	20240402	181300	3756632500	123400	123400	123400	123400	0
34	20240402	181200	3756632500	123400	123400	123400	123400	0
35	20240402	181100	3756632500	123400	123400	123400	123400	0
36	20240402	181000	3756632500	123400	123400	123400	123400	0
37	20240402	180900	3756632500	123400	123400	123400	123400	0
38	20240402	180800	3756632500	123400	123400	123400	123400	0
39	20240402	180700	3756632500	123400	123400	123400	123400	0
40	20240402	180600	3756632500	123400	123400	123400	123400	0
41	20240402	180500	3756632500	123400	123400	123400	123400	0
42	20240402	180400	3756632500	123400	123400	123400	123400	0
43	20240402	180300	3756632500	123400	123400	123400	123400	0
44	20240402	180200	3756632500	123400	123400	123400	123400	0
45	20240402	180100	3756632500	123400	123400	123400	123400	0
46	20240402	180000	3756632500	123400	123400	123400	123400	0
47	20240402	175900	3756632500	123400	123400	123400	123400	0
48	20240402	175800	3756632500	123400	123400	123400	123400	0
49	20240402	175700	3756632500	123400	123400	123400	123400	0
50	20240402	175600	3756632500	123400	123400	123400	123400	0
51	20240402	175500	3756632500	123400	123400	123400	123400	0
52	20240402	175400	3756632500	123400	123400	123400	123400	0
53	20240402	175300	3756632500	123400	123400	123400	123400	0
54	20240402	175200	3756632500	123400	123400	123400	123400	0
55	20240402	175100	3756632500	123400	123400	123400	123400	0
56	20240402	175000	3756632500	123400	123400	123400	123400	0
57	20240402	174900	3756632500	123400	123400	123400	123400	0
58	20240402	174800	3756632500	123400	123400	123400	123400	0
59	20240402	174700	3756632500	123400	123400	123400	123400	0
60	20240402	174600	3756632500	123400	123400	123400	123400	0
61	20240402	174500	3756632500	123400	123400	123400	123400	0
62	20240402	174400	3756632500	123400	123400	123400	123400	930
63	20240402	174300	3756632500	123400	123400	123400	123400	0
64	20240402	174200	3756632500	123400	123400	123400	123400	0
65	20240402	174100	3756632500	123400	123400	123400	123400	0
66	20240402	174000	3756632500	123400	123400	123400	123400	0
67	20240402	173900	3756632500	123400	123400	123400	123400	0
68	20240402	173800	3756632500	123400	123400	123400	123400	0
69	20240402	173700	3756632500	123400	123400	123400	123400	0
70	20240402	173600	3756632500	123400	123400	123400	123400	0
71	20240402	173500	3756632500	123400	123400	123400	123400	0
72	20240402	173400	3756632500	123400	123400	123400	123400	0
73	20240402	173300	3756632500	123400	123400	123400	123400	0
74	20240402	173200	3756632500	123400	123400	123400	123400	0
75	20240402	173100	3756632500	123400	123400	123400	123400	0
76	20240402	173000	3756632500	123400	123400	123400	123400	0
77	20240402	172900	3756632500	123400	123400	123400	123400	0
78	20240402	172800	3756632500	123400	123400	123400	123400	0
79	20240402	172700	3756632500	123400	123400	123400	123400	0
80	20240402	172600	3756632500	123400	123400	123400	123400	0
81	20240402	172500	3756632500	123400	123400	123400	123400	0
82	20240402	172400	3756632500	123400	123400	123400	123400	0
83	20240402	172300	3756632500	123400	123400	123400	123400	0
84	20240402	172200	3756632500	123400	123400	123400	123400	0
85	20240402	172100	3756632500	123400	123400	123400	123400	0
86	20240402	172000	3756632500	123400	123400	123400	123400	0
87	20240402	171900	3756632500	123400	123400	123400	123400	0
88	20240402	171800	3756632500	123400	123400	123400	123400	0
89	20240402	171700	3756632500	123400	123400	123400	123400	0
90	20240402	171600	3756632500	123400	123400	123400	123400	0
91	20240402	171500	3756632500	123400	123400	123400	123400	0
92	20240402	171400	3756632500	123400	123400	123400	123400	930
93	20240402	171300	3756632500	123400	123400	123400	123400	0
94	20240402	171200	3756632500	123400	123400	123400	123400	0
95	20240402	171100	3756632500	123400	123400	123400	123400	0
96	20240402	171000	3756632500	123400	123400	123400	123400	0
97	20240402	170900	3756632500	123400	123400	123400	123400	0
98	20240402	170800	3756632500	123400	123400	123400	123400	0
99	20240402	170700	3756632500	123400	123400	123400	123400	0
100	20240402	170600	3756632500	123400	123400	123400	123400	0
101	20240402	170500	3756632500	123400	123400	123400	123400	0
102	20240402	170400	3756632500	123400	123400	123400	123400	0
103	20240402	170300	3756632500	123400	123400	123400	123400	0
104	20240402	170200	3756632500	123400	123400	123400	123400	0
105	20240402	170100	3756632500	123400	123400	123400	123400	0
106	20240402	170000	3756632500	123400	123400	123400	123400	0
107	20240402	165900	3756632500	123400	123400	123400	123400	0
108	20240402	165800	3756632500	123400	123400	123400	123400	0
109	20240402	165700	3756632500	123400	123400	123400	123400	0
110	20240402	165600	3756632500	123400	123400	123400	123400	0
111	20240402	165500	3756632500	123400	123400	123400	123400	0
112	20240402	165400	3756632500	123400	123400	123400	123400	0
113	20240402	165300	3756632500	123400	123400	123400	123400	0
114	20240402	165200	3756632500	123400	123400	123400	123400	0
115	20240402	165100	3756632500	123400	123400	123400	123400	0
116	20240402	165000	3756632500	123400	123400	123400	123400	0
117	20240402	164900	3756632500	123400	123400	123400	123400	0
118	20240402	164800	3756632500	123400	123400	123400	123400	0
119	20240402	164700	3756632500	123400	123400	123400	123400	0
120	20240402	164600	3756632500	123400	123400	123400	123400	0
121	20240402	164500	3756632500	123400	123400	123400	123400	0
122	20240402	164400	3756632500	123400	123400	123400	123400	930
123	20240402	164300	3756632500	123400	123400	123400	123400	0
124	20240402	164200	3756632500	123400	123400	123400	123400	0
125	20240402	164100	3756632500	123400	123400	123400	123400	0
126	20240402	164000	3756632500	123400	123400	123400	123400	0
127	20240402	163900	3756632500	123400	123400	123400	123400	0
128	20240402	163800	3756632500	123400	123400	123400	123400	0
129	20240402	163700	3756632500	123400	123400	123400	123400	0
130	20240402	163600	3756632500	123400	123400	123400	123400	0
131	20240402	163500	3756632500	123400	123400	123400	123400	0
132	20240402	163400	3756632500	123400	123400	123400	123400	0
133	20240402	163300	3756632500	123400	123400	123400	123400	0
134	20240402	163200	3756632500	123400	123400	123400	123400	0
135	20240402	163100	3756632500	123400	123400	123400	123400	0
136	20240402	163000	3756632500	123400	123400	123400	123400	0
137	20240402	162900	3756632500	123400	123400	123400	123400	0
138	20240402	162800	3756632500	123400	123400	123400	123400	0
139	20240402	162700	3756632500	123400	123400	123400	123400	0
140	20240402	162600	3756632500	123400	123400	123400	123400	0
141	20240402	162500	3756632500	123400	123400	123400	123400	0
142	20240402	162400	3756632500	123400	123400	123400	123400	0
143	20240402	162300	3756632500	123400	123400	123400	123400	0
144	20240402	162200	3756632500	123400	123400	123400	123400	0
145	20240402	162100	3756632500	123400	123400	123400	123400	0
146	20240402	162000	3756632500	123400	123400	123400	123400	0
147	20240402	161900	3756632500	123400	123400	123400	123400	0
148	20240402	161800	3756632500	123400	123400	123400	123400	0
149	20240402	161700	3756632500	123400	123400	123400	123400	0
150	20240402	161600	3756632500	123400	123400	123400	123400	0
151	20240402	161500	3756632500	123400	123400	123400	123400	0
152	20240402	161400	3756632500	123400	123400	123400	123400	930
153	20240402	161300	3756632500	123400	123400	123400	123400	0
154	20240402	161200	3756632500	123400	123400	123400	123400	0
155	20240402	161100	3756632500	123400	123400	123400	123400	0
156	20240402	161000	3756632500	123400	123400	123400	123400	0
157	20240402	160900	3756632500	123400	123400	123400	123400	0
158	20240402	160800	3756632500	123400	123400	123400	123400	0
159	20240402	160700	3756632500	123400	123400	123400	123400	0
160	20240402	160600	3756632500	123400	123400	123400	123400	0
161	20240402	160500	3756632500	123400	123400	123400	123400	0
162	20240402	160400	3756632500	123400	123400	123400	123400	0
163	20240402	160300	3756632500	123400	123400	123400	123400	0
164	20240402	160200	3756632500	123400	123400	123400	123400	0
165	20240402	160100	3756632500	123400	123400	123400	123400	0
166	20240402	160000	3756632500	123400	123400	123400	123400	0
167	20240402	155900	3756632500	123400	123400	123400	123400	0
168	20240402	155800	3756632500	123400	123400	123400	123400	0
169	20240402	155700	3756632500	123400	123400	123400	123400	0
170	20240402	155600	3756632500	123400	123400	123400	123400	0
171	20240402	155500	3756632500	123400	123400	123400	123400	0
172	20240402	155400	3756632500	123400	123400	123400	123400	0
173	20240402	155300	3756632500	123400	123400	123400	123400	0
174	20240402	155200	3756632500	123400	123400	123400	123400	0
175	20240402	155100	3756632500	123400	123400	123400	123400	0
176	20240402	155000	3756632500	123400	123400	123400	123400	0
177	20240402	154900	3756632500	123400	123400	123400	123400	0
178	20240402	154800	3756632500	123400	123400	123400	123400	0
179	20240402	154700	3756632500	123400	123400	123400	123400	0
180	20240402	154600	3756632500	123400	123400	123400	123400	0
181	20240402	154500	3756632500	123400	123400	123400	123400	0
182	20240402	154400	3756632500	123400	123400	123400	123400	930
183	20240402	154300	3756632500	123400	123400	123400	123400	0
184	20240402	154200	3756632500	123400	123400	123400	123400	0
185	20240402	154100	3756632500	123400	123400	123400	123400	0
186	20240402	154000	3756632500	123400	123400	123400	123400	0
187	20240402	153900	3756632500	123400	123400	123400	123400	0
188	20240402	153800	3756632500	123400	123400	123400	123400	0
189	20240402	153700	3756632500	123400	123400	123400	123400	0
190	20240402	153600	3756632500	123400	123400	123400	123400	0
191	20240402	153500	3756632500	123400	123400	123400	123400	0
192	20240402	153400	3756632500	123400	123400	123400	123400	0
193	20240402	153300	3756632500	123400	123400	123400	123400	0
194	20240402	153200	3756632500	123400	123400	123400	123400	0
195	20240402	153100	3756632500	123400	123400	123400	123400	0
196	20240402	153000	3756632500	123400	123400	123400	123400	930
197	20240402	152900	3641870500	123500	123500	123500	123500	0
198	20240402	152800	3641870500	123500	123500	123500	123500	0
199	20240402	152700	3641870500	123500	123500	123500	123500	0
200	20240402	152600	3641870500	123500	123500	123500	123500	0
201	20240402	152500	3641870500	123500	123500	123500	123500	0
202	20240402	152400	3641870500	123500	123500	123500	123500	0
203	20240402	152300	3641870500	123500	123500	123500	123500	0
204	20240402	152200	3641870500	123500	123500	123500	123500	0
205	20240402	152100	3641870500	123500	123500	123500	123500	0
206	20240402	152000	3641870500	123500	123500	123500	123500	0
207	20240402	151900	3641870500	123500	123500	123500	123400	64
208	20240402	151800	3633969500	123500	123500	123500	123500	54
209	20240402	151700	3627300500	123400	123400	123700	123400	109
210	20240402	151600	3613840400	123500	123500	123500	123400	119
211	20240402	151500	3599151800	123600	123600	123700	123500	72
212	20240402	151400	3590253900	123600	123500	123700	123500	80
213	20240402	151300	3580368100	123600	123500	123700	123500	84
214	20240402	151200	3569986900	123600	123500	123600	123500	63
215	20240402	151100	3562200600	123500	123500	123600	123400	95
216	20240402	151000	3550467500	123500	123500	123700	123500	83
217	20240402	150900	3540211500	123700	123600	123900	123500	135
218	20240402	150800	3523526600	123600	123500	123600	123500	37
219	20240402	150700	3518953600	123600	123600	123900	123600	53
220	20240402	150600	3512392600	123600	123600	123600	123600	63
221	20240402	150500	3504605800	123600	123600	123600	123600	124
222	20240402	150400	3489279400	123600	123800	124000	123600	237
223	20240402	150300	3459957900	123700	123600	123700	123600	44
224	20240402	150200	3454515200	123700	123800	123900	123700	61
225	20240402	150100	3446963800	123800	123800	123900	123700	136
226	20240402	150000	3430129100	123700	123800	123800	123700	82
227	20240402	145900	3419980500	123700	123700	124000	123700	58
228	20240402	145800	3412796300	123800	123700	123900	123700	57
229	20240402	145700	3405736400	123800	123700	123900	123700	67
230	20240402	145600	3397439100	123700	123900	123900	123700	57
231	20240402	145500	3390377400	123700	123900	123900	123700	65
232	20240402	145400	3382324100	124000	123700	124000	123700	56
233	20240402	145300	3375390600	123800	123900	123900	123800	72
234	20240402	145200	3366472900	123900	123800	123900	123700	54
235	20240402	145100	3359787800	123700	123800	124000	123700	54
236	20240402	145000	3353095100	123900	123900	123900	123800	50
237	20240402	144900	3346900300	123800	123800	123900	123800	54
238	20240402	144800	3340211500	123800	123900	123900	123700	81
239	20240402	144700	3330183400	123700	124000	124000	123700	85
240	20240402	144600	3319650000	123900	123900	123900	123900	27
241	20240402	144500	3316304700	123800	123800	123800	123700	64
242	20240402	144400	3308385100	123900	123800	123900	123800	104
243	20240402	144300	3295504400	123800	123800	123800	123700	27
244	20240402	144200	3292161900	123900	123900	123900	123700	93
245	20240402	144100	3280641300	123900	123900	124100	123700	9
246	20240402	144000	3279525200	124000	123800	124000	123800	99
247	20240402	143900	3267256200	123800	123700	123900	123700	25
248	20240402	143800	3264161400	123900	123800	123900	123800	56
249	20240402	143700	3257223300	123800	123900	123900	123700	252
250	20240402	143600	3226024600	123900	123900	124000	123800	68
251	20240402	143500	3217596400	123900	124100	124100	123900	99
252	20240402	143400	3205312800	124000	123900	124100	123800	14
253	20240402	143300	3203577200	124000	124200	124200	123900	79
254	20240402	143200	3193779100	124000	124000	124200	124000	87
255	20240402	143100	3182985200	124200	123900	124200	123800	9
256	20240402	143000	3181868100	123900	124100	124200	123900	171
257	20240402	142900	3160649000	124100	124100	124200	124100	42
258	20240402	142800	3155435500	124200	124100	124200	124100	50
259	20240402	142700	3149226800	124000	124100	124200	124000	70
260	20240402	142600	3140541600	124000	124100	124200	124000	119
261	20240402	142500	3125764400	124100	124000	124100	124000	82
262	20240402	142400	3115590900	124000	124100	124100	124000	64
263	20240402	142300	3107649200	124100	124000	124200	123900	74
264	20240402	142200	3098465500	124200	124200	124200	124000	56
265	20240402	142100	3091515200	124000	124200	124200	124000	187
266	20240402	142000	3068297300	124200	123900	124200	123800	291
267	20240402	141900	3032172300	123800	124000	124000	123800	94
268	20240402	141800	3020523100	124000	123900	124000	123900	102
269	20240402	141700	3007884700	123900	123800	124000	123800	12
270	20240402	141600	3006398200	123700	124000	124100	123600	211
271	20240402	141500	2980256000	124000	124000	124000	123900	57
272	20240402	141400	2973188800	124000	124000	124000	123800	29
273	20240402	141300	2969593500	124000	124000	124100	123900	63
274	20240402	141200	2961778600	124000	124000	124100	123800	45
275	20240402	141100	2956198200	124100	124000	124200	123900	199
276	20240402	141000	2931508300	124000	124000	124000	123700	236
277	20240402	140900	2902251300	123900	123800	123900	123700	63
278	20240402	140800	2894448500	123900	123900	123900	123800	158
279	20240402	140700	2874883500	123900	123900	124000	123800	39
280	20240402	140600	2870051800	124000	123900	124000	123900	53
281	20240402	140500	2863480000	124000	123800	124000	123800	45
282	20240402	140400	2857901200	123800	124000	124000	123800	91
283	20240402	140300	2846628300	124100	124000	124200	124000	240
284	20240402	140200	2816846100	124200	124100	124200	124000	107
285	20240402	140100	2803563400	124100	124100	124200	123800	176
286	20240402	140000	2781722800	124100	124000	124100	123900	217
287	20240402	135900	2754805600	123900	123900	124000	123800	113
288	20240402	135800	2740808700	124000	124000	124100	124000	57
289	20240402	135700	2733740000	124100	123900	124100	123900	91
290	20240402	135600	2722459900	124100	124100	124100	124100	64
291	20240402	135500	2714517500	124100	124000	124100	123900	64
292	20240402	135400	2706576900	124000	124000	124000	124000	59
293	20240402	135300	2699260900	124000	124000	124000	124000	50
294	20240402	135200	2693060900	123800	124100	124200	123800	140
295	20240402	135100	2675688500	124100	124100	124200	124100	165
296	20240402	135000	2655204900	124100	123900	124100	123800	286
297	20240402	134900	2619727700	123800	123900	123900	123800	77
298	20240402	134800	2610189000	123800	124000	124000	123800	115
299	20240402	134700	2595932000	124000	123900	124000	123900	42
300	20240402	134600	2590727500	123800	123900	123900	123800	113
301	20240402	134500	2576730600	123900	124000	124000	123900	40
302	20240402	134400	2571774500	124000	124000	124000	123900	72
303	20240402	134300	2562847600	124100	124100	124200	124100	70
304	20240402	134200	2554155500	124200	124100	124200	124100	63
305	20240402	134100	2546333700	124100	124200	124200	124100	223
306	20240402	134000	2518640900	124200	124000	124200	123900	352
307	20240402	133900	2474953800	124000	123900	124000	123900	43
308	20240402	133800	2469622000	123800	124000	124000	123800	107
309	20240402	133700	2456365600	124000	123900	124000	123800	51
310	20240402	133600	2450047000	124000	124000	124000	124000	50
311	20240402	133500	2443847000	123900	123900	124100	123900	57
312	20240402	133400	2436776800	124000	123800	124000	123800	84
313	20240402	133300	2426368800	123900	123900	123900	123900	0
314	20240402	133200	2426368800	123900	124100	124100	123800	40
315	20240402	133100	2421412400	124100	124100	124100	124000	152
316	20240402	133000	2402552100	124100	123700	124100	123700	229
317	20240402	132900	2374170800	123700	123500	123700	123500	15
318	20240402	132800	2372317400	123500	123500	123500	123500	28
319	20240402	132700	2368859400	123500	123600	123600	123500	43
320	20240402	132600	2363547000	123600	123600	123600	123500	43
321	20240402	132500	2358232700	123600	123600	123600	123600	10
322	20240402	132400	2356996700	123500	123700	123700	123500	75
323	20240402	132300	2347726700	123700	123800	123800	123600	16
324	20240402	132200	2345747200	124100	124100	124100	124100	0
325	20240402	132100	2345747200	124100	124000	124100	124000	155
326	20240402	132000	2326513400	124000	123600	124100	123500	236
327	20240402	131900	2297256100	123500	123500	123500	123500	23
328	20240402	131800	2294415600	123500	123600	123600	123500	24
329	20240402	131700	2291450800	123500	123600	123600	123500	131
330	20240402	131600	2275262200	123500	123700	123700	123500	23
331	20240402	131500	2272419000	123800	123800	123800	123800	2
332	20240402	131400	2272171400	123500	123500	123500	123500	5
333	20240402	131300	2271553900	123900	123900	123900	123900	0
334	20240402	131200	2271553900	123900	123900	123900	123900	9
335	20240402	131100	2270438800	123500	123900	124100	123500	180
336	20240402	131000	2248116400	123900	123600	124000	123600	206
337	20240402	130900	2222587800	123600	123500	123600	123500	67
338	20240402	130800	2214313200	123600	123600	123600	123600	0
339	20240402	130700	2214313200	123600	123800	123800	123600	58
340	20240402	130600	2207144200	123500	123500	123500	123500	5
341	20240402	130500	2206526700	123600	123600	124000	123600	161
342	20240402	130400	2186584500	123600	123700	123700	123600	10
343	20240402	130300	2185348400	123600	123600	123600	123600	80
344	20240402	130200	2175460400	124000	124000	124000	124000	34
345	20240402	130100	2171244400	124000	123900	124000	123600	210
346	20240402	130000	2145218200	123900	123700	123900	123400	184
347	20240402	125900	2122425600	123500	123500	123500	123500	0
348	20240402	125800	2122425600	123500	123500	123500	123500	35
349	20240402	125700	2118103100	123500	123600	123600	123500	6
350	20240402	125600	2117362000	123600	123600	123600	123600	1
351	20240402	125500	2117238400	123400	123700	123800	123400	34
352	20240402	125400	2113036700	123700	123700	123700	123700	5
353	20240402	125300	2112418200	123900	123900	123900	123900	0
354	20240402	125200	2112418200	123900	123900	123900	123900	1
355	20240402	125100	2112294300	124000	123900	124000	123600	167
356	20240402	125000	2091591900	123900	123800	123900	123800	253
357	20240402	124900	2060255500	123800	123800	123800	123800	3
358	20240402	124800	2059884100	123800	123500	123800	123500	8
359	20240402	124700	2058895600	123500	123500	123500	123500	0
360	20240402	124600	2058895600	123500	123500	123500	123500	0
361	20240402	124500	2058895600	123500	123900	123900	123500	8
362	20240402	124400	2057906400	123900	123900	123900	123900	0
363	20240402	124300	2057906400	123900	123900	123900	123900	9
364	20240402	124200	2056791300	123400	123400	123900	123400	16
365	20240402	124100	2054812900	124000	124000	124000	124000	148
366	20240402	124000	2036460900	124000	123400	124000	123400	254
367	20240402	123900	2005005200	123400	123500	123500	123300	138
368	20240402	123800	1987973200	123500	123600	123600	123500	5
369	20240402	123700	1987355400	123700	123900	123900	123700	10
370	20240402	123600	1986118200	123700	123900	123900	123700	11
371	20240402	123500	1984756300	123900	123900	123900	123900	1
372	20240402	123400	1984632400	123900	123900	123900	123900	100
373	20240402	123300	1972242400	123600	123600	123600	123600	5
374	20240402	123200	1971624400	124000	124000	124000	124000	4
375	20240402	123100	1971128400	124000	123900	124000	123600	252
376	20240402	123000	1939907300	123900	123800	123900	123800	170
377	20240402	122900	1918848000	123500	123500	123500	123500	0
378	20240402	122800	1918848000	123500	123500	123500	123500	5
379	20240402	122700	1918230500	123600	123700	123700	123600	70
380	20240402	122600	1909578300	123700	123700	123700	123700	0
381	20240402	122500	1909578300	123700	123800	123800	123700	75
382	20240402	122400	1900294100	123800	123900	123900	123800	9
383	20240402	122300	1899179200	123900	123900	123900	123900	0
384	20240402	122200	1899179200	123900	123900	123900	123900	17
385	20240402	122100	1897072900	124100	124000	124100	124000	287
386	20240402	122000	1861466900	124000	123700	124000	123700	211
387	20240402	121900	1835311100	123600	123700	123700	123600	10
388	20240402	121800	1834074600	123600	123600	123600	123600	0
389	20240402	121700	1834074600	123600	123600	123600	123600	39
390	20240402	121600	1829254200	123600	123600	123600	123600	5
391	20240402	121500	1828636200	123600	123600	123600	123600	0
392	20240402	121400	1828636200	123600	123700	123700	123600	7
393	20240402	121300	1827770400	123600	123700	123700	123600	27
394	20240402	121200	1824432800	124000	124000	124000	124000	15
395	20240402	121100	1822572800	124000	124000	124000	123700	156
396	20240402	121000	1803231400	124000	123700	124000	123700	267
397	20240402	120900	1770143300	123700	123700	123700	123700	4
398	20240402	120800	1769648500	123700	123700	123700	123700	6
399	20240402	120700	1768906300	123600	123700	123700	123600	33
400	20240402	120600	1764824300	123700	123800	123800	123700	29
401	20240402	120500	1761235800	124000	123800	124000	123800	11
402	20240402	120400	1759873800	123800	124000	124000	123800	17
403	20240402	120300	1757768700	124000	123900	124000	123900	8
404	20240402	120200	1756776800	124000	124000	124000	123900	9
405	20240402	120100	1755661000	124000	123900	124000	123900	166
406	20240402	120000	1735080200	123900	123800	123900	123800	233
407	20240402	115900	1706211700	123800	123800	123800	123800	10
408	20240402	115800	1704973700	123700	123900	123900	123700	264
409	20240402	115700	1672287700	123800	123800	123800	123800	2
410	20240402	115600	1672040100	123900	123800	123900	123800	6
411	20240402	115500	1671297200	123800	123800	123800	123800	12
412	20240402	115400	1669811600	123800	123800	123900	123800	13
413	20240402	115300	1668202100	123800	123800	123800	123800	5
414	20240402	115200	1667583100	123800	123800	123800	123800	1
415	20240402	115100	1667459300	123900	123900	123900	123800	161
416	20240402	115000	1647511600	123900	123800	123900	123700	260
417	20240402	114900	1615317200	123700	123700	123700	123700	6
418	20240402	114800	1614575000	123700	123600	123700	123600	7
419	20240402	114700	1613709200	123600	123700	123700	123600	65
420	20240402	114600	1605669900	123800	123800	123800	123800	0
421	20240402	114500	1605669900	123800	123800	123800	123800	0
422	20240402	114400	1605669900	123800	123600	123800	123600	9
423	20240402	114300	1604557300	123600	123700	123700	123600	79
424	20240402	114200	1594792000	123700	123700	123700	123700	17
425	20240402	114100	1592689100	123700	123800	123800	123500	137
426	20240402	114000	1575731900	123800	123500	123800	123500	299
427	20240402	113900	1538774600	123600	123600	123600	123600	8
428	20240402	113800	1537785800	123600	123500	123600	123400	34
429	20240402	113700	1533589000	123700	123700	123700	123700	15
430	20240402	113600	1531733500	123700	123700	123700	123700	10
431	20240402	113500	1530496500	123400	123400	123400	123400	5
432	20240402	113400	1529879500	123400	123400	123400	123400	5
433	20240402	113300	1529262500	123400	123400	123400	123400	15
434	20240402	113200	1527411500	123300	123300	123300	123300	5
435	20240402	113100	1526795000	123800	123700	123800	123700	251
436	20240402	113000	1495732200	123700	123300	123700	123300	286
437	20240402	112900	1460358600	123300	123300	123300	123300	50
438	20240402	112800	1454193600	123300	123300	123300	123300	18
439	20240402	112700	1451974200	123300	123300	123300	123300	0
440	20240402	112600	1451974200	123300	123300	123400	123300	63
441	20240402	112500	1444204400	123400	123400	123400	123400	49
442	20240402	112400	1438157800	123400	123400	123400	123400	0
443	20240402	112300	1438157800	123400	123500	123500	123400	19
444	20240402	112200	1435811800	123800	123800	123800	123800	0
445	20240402	112100	1435811800	123800	123800	123800	123300	194
446	20240402	112000	1411797600	123800	123100	123800	123100	426
447	20240402	111900	1359189100	123100	123100	123100	123100	10
448	20240402	111800	1357958100	123100	123100	123100	123100	5
449	20240402	111700	1357342600	123200	123200	123200	123200	21
450	20240402	111600	1354755400	123300	123200	123300	123200	2
451	20240402	111500	1354508900	123100	123100	123100	123100	7
452	20240402	111400	1353647200	123300	123300	123300	123300	20
453	20240402	111300	1351181200	123300	123300	123300	123300	0
454	20240402	111200	1351181200	123300	123300	123300	123300	5
455	20240402	111100	1350564700	123700	123700	123700	123600	185
456	20240402	111000	1327682000	123700	123300	123700	123300	231
457	20240402	110900	1299144600	123300	123100	123300	123100	7
458	20240402	110800	1298282700	123100	123100	123100	123100	1
459	20240402	110700	1298159600	123200	123200	123200	123200	0
460	20240402	110600	1298159600	123200	123200	123300	123200	7
461	20240402	110500	1297297100	123100	123200	123200	123100	2
462	20240402	110400	1297050800	123300	123400	123400	123200	202
463	20240402	110300	1272143000	123400	123700	123700	123400	15
464	20240402	110200	1270289800	123700	123700	123700	123700	0
465	20240402	110100	1270289800	123700	123600	123700	123600	188
466	20240402	110000	1247050700	123600	123300	123600	123100	238
467	20240402	105900	1217663300	123300	123100	123400	123100	6
468	20240402	105800	1216923600	123100	123100	123100	123100	1
469	20240402	105700	1216800500	123100	123000	123100	123000	9
470	20240402	105600	1215693100	123100	123100	123100	123100	4
471	20240402	105500	1215200700	123300	123300	123300	123300	9
472	20240402	105400	1214091000	123100	123100	123100	123100	5
473	20240402	105300	1213475500	123500	123500	123500	123500	2
474	20240402	105200	1213228500	123500	123500	123600	123500	34
475	20240402	105100	1209028400	123500	123600	123600	123000	207
476	20240402	105000	1183455600	123600	123400	123600	123400	194
477	20240402	104900	1159486800	123400	123000	123400	123000	10
478	20240402	104800	1158253600	123000	123000	123000	123000	5
479	20240402	104700	1157638600	122900	122900	122900	122900	18
480	20240402	104600	1155426400	122900	122900	122900	122900	50
481	20240402	104500	1149281400	122900	122900	122900	122900	6
482	20240402	104400	1148544000	123500	123500	123500	123500	0
483	20240402	104300	1148544000	123500	122800	123500	122800	19
484	20240402	104200	1146201000	123500	123500	123500	123500	1
485	20240402	104100	1146077500	123600	123500	123600	122800	174
486	20240402	104000	1124581800	123500	122800	123500	122700	260
487	20240402	103900	1092525600	122700	122700	122700	122700	4
488	20240402	103800	1092034800	122700	122800	122800	122700	22
489	20240402	103700	1089334200	122900	123000	123000	122900	7
490	20240402	103600	1088473800	123000	123000	123000	123000	30
491	20240402	103500	1084783800	123000	123500	123500	123000	2
492	20240402	103400	1084537300	123500	122800	123500	122800	32
493	20240402	103300	1080592300	122800	122800	122800	122800	0
494	20240402	103200	1080592300	122800	122800	123600	122800	83
495	20240402	103100	1070340700	123600	123400	123600	122700	219
496	20240402	103000	1043294100	123400	122800	123400	122800	128
497	20240402	102900	1027512800	122700	122700	122700	122700	36
498	20240402	102800	1023095600	122600	122600	122600	122600	5
499	20240402	102700	1022482600	122700	122700	122700	122600	283
500	20240402	102600	987784000	122600	122800	122800	122600	177
501	20240402	102500	966078900	122700	123000	123000	122700	32
502	20240402	102400	962146800	123100	123100	123100	123100	0
503	20240402	102300	962146800	123100	123100	123100	123100	9
504	20240402	102200	961038900	123100	123100	123100	123100	12
505	20240402	102100	959561700	123500	123500	123600	123500	173
506	20240402	102000	938192900	123500	122800	123500	122800	368
507	20240402	101900	892897000	122800	122700	122800	122600	159
508	20240402	101800	873401000	122700	122700	122800	122700	81
509	20240402	101700	863461800	122800	122800	122800	122800	3
510	20240402	101600	863093400	122700	122700	122700	122700	23
511	20240402	101500	860271300	123000	123000	123000	123000	0
512	20240402	101400	860271300	123000	123000	123000	122700	35
513	20240402	101300	855968700	123000	123500	123500	122800	344
514	20240402	101200	813721600	123500	123500	123500	123500	0
515	20240402	101100	813721600	123500	123500	123500	123400	148
516	20240402	101000	795443800	123500	123200	123500	122800	378
517	20240402	100900	748848800	122800	122800	122800	122800	1
518	20240402	100800	748726000	122800	122800	123100	122800	36
519	20240402	100700	744302500	122800	122800	122800	122800	93
520	20240402	100600	732882100	122800	122800	122800	122700	46
521	20240402	100500	727234900	123000	123000	123000	123000	1
522	20240402	100400	727111900	123100	122800	123100	122800	29
523	20240402	100300	723546800	123200	122800	123200	122800	18
524	20240402	100200	721332400	123500	123500	123500	123500	24
525	20240402	100100	718368400	123500	123400	123500	123400	276
526	20240402	100000	684285600	123400	122800	123400	122800	365
527	20240402	095900	639380100	122800	122800	122800	122800	0
528	20240402	095800	639380100	122800	122900	122900	122800	17
529	20240402	095700	637291000	123000	123100	123100	122900	159
530	20240402	095600	617721900	123500	123400	123500	123400	5
531	20240402	095500	617104800	123500	123500	123500	123500	0
532	20240402	095400	617104800	123500	123500	123500	123500	20
533	20240402	095300	614634800	123400	123200	123400	123200	11
534	20240402	095200	613277600	123200	123500	123600	123200	85
535	20240402	095100	602786400	123500	123600	123600	123500	156
536	20240402	095000	583509100	123600	122900	123600	122900	276
537	20240402	094900	549429000	122800	122600	122800	122600	155
538	20240402	094800	530425000	122700	122900	122900	122600	88
539	20240402	094700	519624400	123100	123200	123200	123100	9
540	20240402	094600	518515700	123200	123300	123300	123000	55
541	20240402	094500	511750200	123000	123300	123300	123000	35
542	20240402	094400	507441200	123300	123300	123300	123300	30
543	20240402	094300	503742200	123400	123700	123700	123400	54
544	20240402	094200	497066900	123100	123700	123700	123100	15
545	20240402	094100	495216200	123700	123000	123800	123000	147
546	20240402	094000	477035300	123700	122800	123800	122800	290
547	20240402	093900	441234800	122800	122800	122800	122800	6
548	20240402	093800	440498000	122700	122800	122800	122500	76
549	20240402	093700	431177000	122800	122800	122800	122800	0
550	20240402	093600	431177000	122800	122700	122800	122500	111
551	20240402	093500	417571500	122700	122800	122800	122700	320
552	20240402	093400	378306400	122800	122800	122900	122700	48
553	20240402	093300	372415200	123200	123200	123200	123200	3
554	20240402	093200	372045600	123200	123500	123500	123200	24
555	20240402	093100	369084600	123500	123300	123500	122700	310
556	20240402	093000	330841600	123300	123000	123400	122700	174
557	20240402	092900	309409000	123000	123400	123400	123000	17
558	20240402	092800	307314800	123400	123200	123400	123000	48
559	20240402	092700	301410100	123400	123000	123400	122800	24
560	20240402	092600	298455300	123000	123000	123000	123000	1
561	20240402	092500	298332300	123300	123300	123300	123300	1
562	20240402	092400	298209000	123300	122700	123300	122700	8
563	20240402	092300	297224400	123400	123400	123400	123400	10
564	20240402	092200	295990400	122700	122700	122700	122700	15
565	20240402	092100	294149900	123400	123600	123600	122700	98
566	20240402	092000	282061100	123600	122700	123600	122700	211
567	20240402	091900	256018600	122600	122900	122900	122600	64
568	20240402	091800	248158400	123300	123100	123300	123000	75
569	20240402	091700	238926400	123100	123000	123100	123000	16
570	20240402	091600	236957000	123100	123400	123400	123100	68
571	20240402	091500	228582600	123400	123300	123400	123300	2
572	20240402	091400	228335900	123300	123200	123300	123200	19
573	20240402	091300	225995000	123200	123300	123300	123100	22
574	20240402	091200	223286000	123300	123400	123400	123300	4
575	20240402	091100	222792500	123600	122800	123800	122800	102
576	20240402	091000	210194200	122800	122300	122800	122300	180
577	20240402	090900	188117700	122300	122300	122400	122300	43
578	20240402	090800	182858500	122300	122400	122400	122300	300
579	20240402	090700	146151400	122400	122500	122500	122400	32
580	20240402	090600	142233000	122500	122700	122700	122500	424
581	20240402	090500	90289300	122700	122700	122700	122600	28
582	20240402	090400	86855300	122700	122700	122700	122500	90
583	20240402	090300	75816400	122700	122600	123000	122600	78
584	20240402	090200	66245600	122600	122900	122900	122500	33
585	20240402	090100	62198500	122500	122500	123000	122400	113
586	20240402	090000	48357900	122500	122400	122800	122400	395