KissMeData/033780/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190800	14528594800	91300	91300	91300	91300	19500
3	20240402	190700	14528594800	91300	91300	91300	91300	0
4	20240402	190600	14528594800	91300	91300	91300	91300	0
5	20240402	190500	14528594800	91300	91300	91300	91300	0
6	20240402	190400	14528594800	91300	91300	91300	91300	0
7	20240402	190300	14528594800	91300	91300	91300	91300	0
8	20240402	190200	14528594800	91300	91300	91300	91300	0
9	20240402	190100	14528594800	91300	91300	91300	91300	0
10	20240402	190000	14528594800	91300	91300	91300	91300	0
11	20240402	185900	14528594800	91300	91300	91300	91300	0
12	20240402	185800	14528594800	91300	91300	91300	91300	0
13	20240402	185700	14528594800	91300	91300	91300	91300	0
14	20240402	185600	14528594800	91300	91300	91300	91300	0
15	20240402	185500	14528594800	91300	91300	91300	91300	0
16	20240402	185400	14528594800	91300	91300	91300	91300	0
17	20240402	185300	14528594800	91300	91300	91300	91300	0
18	20240402	185200	14528594800	91300	91300	91300	91300	0
19	20240402	185100	14528594800	91300	91300	91300	91300	0
20	20240402	185000	14528594800	91300	91300	91300	91300	0
21	20240402	184900	14528594800	91300	91300	91300	91300	0
22	20240402	184800	14528594800	91300	91300	91300	91300	0
23	20240402	184700	14528594800	91300	91300	91300	91300	0
24	20240402	184600	14528594800	91300	91300	91300	91300	0
25	20240402	184500	14528594800	91300	91300	91300	91300	0
26	20240402	184400	14528594800	91300	91300	91300	91300	0
27	20240402	184300	14528594800	91300	91300	91300	91300	0
28	20240402	184200	14528594800	91300	91300	91300	91300	0
29	20240402	184100	14528594800	91300	91300	91300	91300	0
30	20240402	184000	14528594800	91300	91300	91300	91300	0
31	20240402	183900	14528594800	91300	91300	91300	91300	0
32	20240402	183800	14528594800	91300	91300	91300	91300	19500
33	20240402	183700	14528594800	91300	91300	91300	91300	0
34	20240402	183600	14528594800	91300	91300	91300	91300	0
35	20240402	183500	14528594800	91300	91300	91300	91300	0
36	20240402	183400	14528594800	91300	91300	91300	91300	0
37	20240402	183300	14528594800	91300	91300	91300	91300	0
38	20240402	183200	14528594800	91300	91300	91300	91300	0
39	20240402	183100	14528594800	91300	91300	91300	91300	0
40	20240402	183000	14528594800	91300	91300	91300	91300	0
41	20240402	182900	14528594800	91300	91300	91300	91300	0
42	20240402	182800	14528594800	91300	91300	91300	91300	0
43	20240402	182700	14528594800	91300	91300	91300	91300	0
44	20240402	182600	14528594800	91300	91300	91300	91300	0
45	20240402	182500	14528594800	91300	91300	91300	91300	0
46	20240402	182400	14528594800	91300	91300	91300	91300	0
47	20240402	182300	14528594800	91300	91300	91300	91300	0
48	20240402	182200	14528594800	91300	91300	91300	91300	0
49	20240402	182100	14528594800	91300	91300	91300	91300	0
50	20240402	182000	14528594800	91300	91300	91300	91300	0
51	20240402	181900	14528594800	91300	91300	91300	91300	0
52	20240402	181800	14528594800	91300	91300	91300	91300	0
53	20240402	181700	14528594800	91300	91300	91300	91300	0
54	20240402	181600	14528594800	91300	91300	91300	91300	0
55	20240402	181500	14528594800	91300	91300	91300	91300	0
56	20240402	181400	14528594800	91300	91300	91300	91300	0
57	20240402	181300	14528594800	91300	91300	91300	91300	0
58	20240402	181200	14528594800	91300	91300	91300	91300	0
59	20240402	181100	14528594800	91300	91300	91300	91300	0
60	20240402	181000	14528594800	91300	91300	91300	91300	0
61	20240402	180900	14528594800	91300	91300	91300	91300	0
62	20240402	180800	14528594800	91300	91300	91300	91300	19500
63	20240402	180700	14528594800	91300	91300	91300	91300	0
64	20240402	180600	14528594800	91300	91300	91300	91300	0
65	20240402	180500	14528594800	91300	91300	91300	91300	0
66	20240402	180400	14528594800	91300	91300	91300	91300	0
67	20240402	180300	14528594800	91300	91300	91300	91300	0
68	20240402	180200	14528594800	91300	91300	91300	91300	0
69	20240402	180100	14528594800	91300	91300	91300	91300	0
70	20240402	180000	14528594800	91300	91300	91300	91300	0
71	20240402	175900	14528594800	91300	91300	91300	91300	0
72	20240402	175800	14528594800	91300	91300	91300	91300	0
73	20240402	175700	14528594800	91300	91300	91300	91300	0
74	20240402	175600	14528594800	91300	91300	91300	91300	0
75	20240402	175500	14528594800	91300	91300	91300	91300	0
76	20240402	175400	14528594800	91300	91300	91300	91300	0
77	20240402	175300	14528594800	91300	91300	91300	91300	0
78	20240402	175200	14528594800	91300	91300	91300	91300	0
79	20240402	175100	14528594800	91300	91300	91300	91300	0
80	20240402	175000	14528594800	91300	91300	91300	91300	0
81	20240402	174900	14528594800	91300	91300	91300	91300	0
82	20240402	174800	14528594800	91300	91300	91300	91300	0
83	20240402	174700	14528594800	91300	91300	91300	91300	0
84	20240402	174600	14528594800	91300	91300	91300	91300	0
85	20240402	174500	14528594800	91300	91300	91300	91300	0
86	20240402	174400	14528594800	91300	91300	91300	91300	0
87	20240402	174300	14528594800	91300	91300	91300	91300	0
88	20240402	174200	14528594800	91300	91300	91300	91300	0
89	20240402	174100	14528594800	91300	91300	91300	91300	0
90	20240402	174000	14528594800	91300	91300	91300	91300	0
91	20240402	173900	14528594800	91300	91300	91300	91300	0
92	20240402	173800	14528594800	91300	91300	91300	91300	19500
93	20240402	173700	14528594800	91300	91300	91300	91300	0
94	20240402	173600	14528594800	91300	91300	91300	91300	0
95	20240402	173500	14528594800	91300	91300	91300	91300	0
96	20240402	173400	14528594800	91300	91300	91300	91300	0
97	20240402	173300	14528594800	91300	91300	91300	91300	0
98	20240402	173200	14528594800	91300	91300	91300	91300	0
99	20240402	173100	14528594800	91300	91300	91300	91300	0
100	20240402	173000	14528594800	91300	91300	91300	91300	0
101	20240402	172900	14528594800	91300	91300	91300	91300	0
102	20240402	172800	14528594800	91300	91300	91300	91300	0
103	20240402	172700	14528594800	91300	91300	91300	91300	0
104	20240402	172600	14528594800	91300	91300	91300	91300	0
105	20240402	172500	14528594800	91300	91300	91300	91300	0
106	20240402	172400	14528594800	91300	91300	91300	91300	0
107	20240402	172300	14528594800	91300	91300	91300	91300	0
108	20240402	172200	14528594800	91300	91300	91300	91300	0
109	20240402	172100	14528594800	91300	91300	91300	91300	0
110	20240402	172000	14528594800	91300	91300	91300	91300	0
111	20240402	171900	14528594800	91300	91300	91300	91300	0
112	20240402	171800	14528594800	91300	91300	91300	91300	0
113	20240402	171700	14528594800	91300	91300	91300	91300	0
114	20240402	171600	14528594800	91300	91300	91300	91300	0
115	20240402	171500	14528594800	91300	91300	91300	91300	0
116	20240402	171400	14528594800	91300	91300	91300	91300	0
117	20240402	171300	14528594800	91300	91300	91300	91300	0
118	20240402	171200	14528594800	91300	91300	91300	91300	0
119	20240402	171100	14528594800	91300	91300	91300	91300	0
120	20240402	171000	14528594800	91300	91300	91300	91300	0
121	20240402	170900	14528594800	91300	91300	91300	91300	0
122	20240402	170800	14528594800	91300	91300	91300	91300	19500
123	20240402	170700	14528594800	91300	91300	91300	91300	0
124	20240402	170600	14528594800	91300	91300	91300	91300	0
125	20240402	170500	14528594800	91300	91300	91300	91300	0
126	20240402	170400	14528594800	91300	91300	91300	91300	0
127	20240402	170300	14528594800	91300	91300	91300	91300	0
128	20240402	170200	14528594800	91300	91300	91300	91300	0
129	20240402	170100	14528594800	91300	91300	91300	91300	0
130	20240402	170000	14528594800	91300	91300	91300	91300	0
131	20240402	165900	14528594800	91300	91300	91300	91300	0
132	20240402	165800	14528594800	91300	91300	91300	91300	0
133	20240402	165700	14528594800	91300	91300	91300	91300	0
134	20240402	165600	14528594800	91300	91300	91300	91300	0
135	20240402	165500	14528594800	91300	91300	91300	91300	0
136	20240402	165400	14528594800	91300	91300	91300	91300	0
137	20240402	165300	14528594800	91300	91300	91300	91300	0
138	20240402	165200	14528594800	91300	91300	91300	91300	0
139	20240402	165100	14528594800	91300	91300	91300	91300	0
140	20240402	165000	14528594800	91300	91300	91300	91300	0
141	20240402	164900	14528594800	91300	91300	91300	91300	0
142	20240402	164800	14528594800	91300	91300	91300	91300	0
143	20240402	164700	14528594800	91300	91300	91300	91300	0
144	20240402	164600	14528594800	91300	91300	91300	91300	0
145	20240402	164500	14528594800	91300	91300	91300	91300	0
146	20240402	164400	14528594800	91300	91300	91300	91300	0
147	20240402	164300	14528594800	91300	91300	91300	91300	0
148	20240402	164200	14528594800	91300	91300	91300	91300	0
149	20240402	164100	14528594800	91300	91300	91300	91300	0
150	20240402	164000	14528594800	91300	91300	91300	91300	0
151	20240402	163900	14528594800	91300	91300	91300	91300	0
152	20240402	163800	14528594800	91300	91300	91300	91300	19500
153	20240402	163700	14528594800	91300	91300	91300	91300	0
154	20240402	163600	14528594800	91300	91300	91300	91300	0
155	20240402	163500	14528594800	91300	91300	91300	91300	0
156	20240402	163400	14528594800	91300	91300	91300	91300	0
157	20240402	163300	14528594800	91300	91300	91300	91300	0
158	20240402	163200	14528594800	91300	91300	91300	91300	0
159	20240402	163100	14528594800	91300	91300	91300	91300	0
160	20240402	163000	14528594800	91300	91300	91300	91300	0
161	20240402	162900	14528594800	91300	91300	91300	91300	0
162	20240402	162800	14528594800	91300	91300	91300	91300	0
163	20240402	162700	14528594800	91300	91300	91300	91300	0
164	20240402	162600	14528594800	91300	91300	91300	91300	0
165	20240402	162500	14528594800	91300	91300	91300	91300	0
166	20240402	162400	14528594800	91300	91300	91300	91300	0
167	20240402	162300	14528594800	91300	91300	91300	91300	0
168	20240402	162200	14528594800	91300	91300	91300	91300	0
169	20240402	162100	14528594800	91300	91300	91300	91300	0
170	20240402	162000	14528594800	91300	91300	91300	91300	0
171	20240402	161900	14528594800	91300	91300	91300	91300	0
172	20240402	161800	14528594800	91300	91300	91300	91300	0
173	20240402	161700	14528594800	91300	91300	91300	91300	0
174	20240402	161600	14528594800	91300	91300	91300	91300	0
175	20240402	161500	14528594800	91300	91300	91300	91300	0
176	20240402	161400	14528594800	91300	91300	91300	91300	0
177	20240402	161300	14528594800	91300	91300	91300	91300	0
178	20240402	161200	14528594800	91300	91300	91300	91300	0
179	20240402	161100	14528594800	91300	91300	91300	91300	0
180	20240402	161000	14528594800	91300	91300	91300	91300	0
181	20240402	160900	14528594800	91300	91300	91300	91300	0
182	20240402	160800	14528594800	91300	91300	91300	91300	19500
183	20240402	160700	14528594800	91300	91300	91300	91300	0
184	20240402	160600	14528594800	91300	91300	91300	91300	0
185	20240402	160500	14528594800	91300	91300	91300	91300	0
186	20240402	160400	14528594800	91300	91300	91300	91300	0
187	20240402	160300	14528594800	91300	91300	91300	91300	0
188	20240402	160200	14528594800	91300	91300	91300	91300	0
189	20240402	160100	14528594800	91300	91300	91300	91300	0
190	20240402	160000	14528594800	91300	91300	91300	91300	0
191	20240402	155900	14528594800	91300	91300	91300	91300	0
192	20240402	155800	14528594800	91300	91300	91300	91300	0
193	20240402	155700	14528594800	91300	91300	91300	91300	0
194	20240402	155600	14528594800	91300	91300	91300	91300	0
195	20240402	155500	14528594800	91300	91300	91300	91300	0
196	20240402	155400	14528594800	91300	91300	91300	91300	0
197	20240402	155300	14528594800	91300	91300	91300	91300	0
198	20240402	155200	14528594800	91300	91300	91300	91300	0
199	20240402	155100	14528594800	91300	91300	91300	91300	0
200	20240402	155000	14528594800	91300	91300	91300	91300	0
201	20240402	154900	14528594800	91300	91300	91300	91300	0
202	20240402	154800	14528594800	91300	91300	91300	91300	0
203	20240402	154700	14528594800	91300	91300	91300	91300	0
204	20240402	154600	14528594800	91300	91300	91300	91300	0
205	20240402	154500	14528594800	91300	91300	91300	91300	0
206	20240402	154400	14528594800	91300	91300	91300	91300	0
207	20240402	154300	14528594800	91300	91300	91300	91300	0
208	20240402	154200	14528594800	91300	91300	91300	91300	0
209	20240402	154100	14528594800	91300	91300	91300	91300	0
210	20240402	154000	14528594800	91300	91300	91300	91300	0
211	20240402	153900	14528594800	91300	91300	91300	91300	0
212	20240402	153800	14528594800	91300	91300	91300	91300	19500
213	20240402	153700	14528594800	91300	91300	91300	91300	0
214	20240402	153600	14528594800	91300	91300	91300	91300	0
215	20240402	153500	14528594800	91300	91300	91300	91300	0
216	20240402	153400	14528594800	91300	91300	91300	91300	0
217	20240402	153300	14528594800	91300	91300	91300	91300	0
218	20240402	153200	14528594800	91300	91300	91300	91300	0
219	20240402	153100	14528594800	91300	91300	91300	91300	0
220	20240402	153000	14528594800	91300	91300	91300	91300	19500
221	20240402	152900	12748244800	91300	91300	91300	91300	0
222	20240402	152800	12748244800	91300	91300	91300	91300	0
223	20240402	152700	12748244800	91300	91300	91300	91300	0
224	20240402	152600	12748244800	91300	91300	91300	91300	0
225	20240402	152500	12748244800	91300	91300	91300	91300	0
226	20240402	152400	12748244800	91300	91300	91300	91300	0
227	20240402	152300	12748244800	91300	91300	91300	91300	0
228	20240402	152200	12748244800	91300	91300	91300	91300	0
229	20240402	152100	12748244800	91300	91300	91300	91300	0
230	20240402	152000	12748244800	91300	91300	91300	91300	0
231	20240402	151900	12748244800	91300	90900	91400	90800	325
232	20240402	151800	12718637700	91100	91000	91100	90800	1459
233	20240402	151700	12586007700	90800	91000	91000	90800	1714
234	20240402	151600	12430251100	90900	91000	91100	90900	1339
235	20240402	151500	12308468700	91000	91100	91100	91000	1198
236	20240402	151400	12199450200	91000	91100	91100	91000	929
237	20240402	151300	12114906500	91100	91100	91200	91100	4045
238	20240402	151200	11746405300	91200	91200	91200	91100	1136
239	20240402	151100	11642871600	91100	91100	91200	91100	509
240	20240402	151000	11596482200	91100	91200	91200	91100	725
241	20240402	150900	11530370600	91200	91200	91200	91100	335
242	20240402	150800	11499825900	91200	91200	91200	91100	263
243	20240402	150700	11475850100	91200	91200	91200	91100	454
244	20240402	150600	11434447600	91200	91100	91200	91100	508
245	20240402	150500	11388126200	91200	91200	91200	91100	208
246	20240402	150400	11369162500	91100	91200	91200	91100	218
247	20240402	150300	11349286900	91100	91200	91200	91100	188
248	20240402	150200	11332148000	91200	91100	91200	91100	281
249	20240402	150100	11306528300	91100	91200	91200	91100	133
250	20240402	150000	11294400600	91200	91100	91200	91100	292
251	20240402	145900	11267780900	91100	91100	91200	91100	291
252	20240402	145800	11241260600	91100	91100	91200	91100	741
253	20240402	145700	11173745300	91100	91200	91200	91100	470
254	20240402	145600	11130920500	91100	91200	91200	91100	295
255	20240402	145500	11104034700	91100	91100	91200	91100	49
256	20240402	145400	11099569400	91200	91200	91200	91100	418
257	20240402	145300	11061456200	91200	91100	91200	91100	215
258	20240402	145200	11041860700	91200	91100	91200	91100	262
259	20240402	145100	11017986800	91100	91200	91200	91100	180
260	20240402	145000	11001573800	91200	91100	91200	91100	261
261	20240402	144900	10977779400	91100	91200	91200	91100	267
262	20240402	144800	10953444000	91200	91200	91200	91100	250
263	20240402	144700	10930655300	91100	91200	91200	91100	247
264	20240402	144600	10908143800	91200	91200	91200	91100	310
265	20240402	144500	10879879800	91100	91100	91200	91000	1102
266	20240402	144400	10779448400	91100	91100	91100	91000	1569
267	20240402	144300	10636528300	91000	91000	91100	91000	116
268	20240402	144200	10625971200	91000	91100	91100	91000	102
269	20240402	144100	10616688300	91100	91000	91100	91000	261
270	20240402	144000	10592934600	91000	91000	91100	91000	101
271	20240402	143900	10583741300	91000	91000	91100	91000	73
272	20240402	143800	10577096300	91000	91000	91100	91000	123
273	20240402	143700	10565898000	91000	91100	91100	91000	215
274	20240402	143600	10546330400	91100	91100	91100	91000	108
275	20240402	143500	10536501300	91000	91000	91100	91000	154
276	20240402	143400	10522484600	91000	91100	91100	91000	108
277	20240402	143300	10512654900	91100	91000	91100	91000	152
278	20240402	143200	10498820700	91000	91000	91100	91000	114
279	20240402	143100	10488443200	91100	91000	91100	91000	113
280	20240402	143000	10478157400	91000	91100	91100	90900	313
281	20240402	142900	10449676900	91000	91000	91100	90900	2510
282	20240402	142800	10221272400	91000	90900	91000	90900	125
283	20240402	142700	10209908100	91000	90900	91000	90900	361
284	20240402	142600	10177070400	91000	90900	91000	90900	134
285	20240402	142500	10164886200	90900	90900	91000	90900	256
286	20240402	142400	10141611400	90900	90900	91000	90900	78
287	20240402	142300	10134520800	90900	90900	91000	90900	154
288	20240402	142200	10120516900	90900	90900	91000	90900	235
289	20240402	142100	10099153700	90900	90900	91000	90900	210
290	20240402	142000	10080061500	91000	90900	91000	90900	95
291	20240402	141900	10071420300	91000	91000	91000	90900	317
292	20240402	141800	10042596200	91000	90900	91000	90900	194
293	20240402	141700	10024961100	91000	90900	91000	90900	126
294	20240402	141600	10013500200	90900	91000	91100	90900	656
295	20240402	141500	9953814200	91000	91100	91100	91000	216
296	20240402	141400	9934151400	91100	91100	91100	91000	147
297	20240402	141300	9920772600	91000	91100	91100	91000	86
298	20240402	141200	9912944400	91000	91100	91100	90900	139
299	20240402	141100	9900290900	91000	90900	91100	90900	1259
300	20240402	141000	9785724400	90900	91000	91100	90900	457
301	20240402	140900	9744155300	91000	91000	91100	91000	537
302	20240402	140800	9695248000	91000	91000	91100	91000	169
303	20240402	140700	9679865300	91100	91100	91100	91000	181
304	20240402	140600	9663393300	91000	91000	91100	91000	212
305	20240402	140500	9644095200	91000	91000	91100	91000	212
306	20240402	140400	9624802700	91100	91200	91300	91000	6401
307	20240402	140300	9042006300	91200	91200	91300	91200	732
308	20240402	140200	8975241700	91200	91200	91300	91200	124
309	20240402	140100	8963930800	91200	91300	91300	91200	472
310	20240402	140000	8920880300	91300	91200	91300	91200	118
311	20240402	135900	8910116000	91200	91200	91300	91200	526
312	20240402	135800	8862143500	91300	91200	91300	91200	892
313	20240402	135700	8780775900	91200	91400	91400	91200	727
314	20240402	135600	8714403500	91400	91300	91400	91300	565
315	20240402	135500	8662815900	91300	91300	91400	91300	168
316	20240402	135400	8647473900	91300	91400	91400	91300	501
317	20240402	135300	8601730400	91400	91300	91400	91300	133
318	20240402	135200	8589585400	91300	91500	91500	91300	857
319	20240402	135100	8511298500	91400	91500	91500	91400	256
320	20240402	135000	8487897600	91400	91500	91500	91400	173
321	20240402	134900	8472082200	91500	91500	91500	91400	219
322	20240402	134800	8452055000	91400	91500	91500	91400	267
323	20240402	134700	8427642300	91500	91300	91500	91300	2891
324	20240402	134600	8163466400	91200	91300	91300	91200	105
325	20240402	134500	8153887200	91200	91200	91300	91200	416
326	20240402	134400	8115912400	91200	91200	91300	91200	254
327	20240402	134300	8092741800	91300	91200	91300	91200	166
328	20240402	134200	8077601600	91200	91200	91300	91200	91
329	20240402	134100	8069300000	91200	91200	91300	91200	299
330	20240402	134000	8042028000	91200	91200	91300	91200	214
331	20240402	133900	8022507700	91300	91200	91300	91200	72
332	20240402	133800	8015938900	91300	91200	91300	91200	99
333	20240402	133700	8006906500	91300	91200	91300	91200	134
334	20240402	133600	7994683100	91200	91200	91300	91200	280
335	20240402	133500	7969135900	91200	91200	91300	91200	201
336	20240402	133400	7950799600	91200	91200	91300	91200	82
337	20240402	133300	7943319300	91200	91200	91300	91200	177
338	20240402	133200	7927172800	91200	91200	91300	91200	111
339	20240402	133100	7917049400	91300	91200	91300	91200	107
340	20240402	133000	7907288800	91200	91300	91400	91200	673
341	20240402	132900	7845844200	91300	91300	91400	91300	250
342	20240402	132800	7823016100	91300	91300	91400	91300	102
343	20240402	132700	7813703100	91300	91300	91400	91300	103
344	20240402	132600	7804292800	91300	91300	91400	91300	141
345	20240402	132500	7791419300	91300	91300	91400	91300	181
346	20240402	132400	7774892600	91300	91300	91400	91300	164
347	20240402	132300	7759915700	91400	91400	91400	91300	153
348	20240402	132200	7745943100	91300	91200	91400	91200	464
349	20240402	132100	7703580100	91300	91200	91300	91200	870
350	20240402	132000	7624165600	91200	91200	91300	91200	485
351	20240402	131900	7579889200	91300	91100	91300	91100	997
352	20240402	131800	7488961500	91100	91300	91300	91100	1107
353	20240402	131700	7388006400	91200	91200	91300	91200	183
354	20240402	131600	7371314600	91200	91200	91300	91200	253
355	20240402	131500	7348237200	91200	91200	91300	91200	184
356	20240402	131400	7331456300	91200	91300	91300	91200	218
357	20240402	131300	7311573500	91200	91200	91300	91200	245
358	20240402	131200	7289222800	91200	91200	91300	91200	221
359	20240402	131100	7269067200	91200	91200	91300	91200	84
360	20240402	131000	7261404500	91200	91200	91300	91200	307
361	20240402	130900	7233401900	91300	91200	91300	91200	95
362	20240402	130800	7224737500	91200	91200	91300	91200	62
363	20240402	130700	7219080900	91200	91200	91300	91200	100
364	20240402	130600	7209958000	91200	91200	91300	91200	194
365	20240402	130500	7192264700	91200	91200	91300	91200	101
366	20240402	130400	7183050000	91200	91300	91400	91200	777
367	20240402	130300	7112115100	91300	91400	91400	91300	153
368	20240402	130200	7098145800	91300	91300	91400	91300	186
369	20240402	130100	7081161300	91300	91300	91400	91300	102
370	20240402	130000	7071846600	91300	91300	91400	91300	274
371	20240402	125900	7046829700	91300	91300	91400	91300	280
372	20240402	125800	7021262800	91300	91300	91400	91300	86
373	20240402	125700	7013409900	91300	91300	91400	91300	233
374	20240402	125600	6992131800	91300	91300	91400	91300	404
375	20240402	125500	6955243900	91300	91400	91400	91300	186
376	20240402	125400	6938260700	91300	91300	91300	91300	217
377	20240402	125300	6918448600	91300	91300	91400	91300	826
378	20240402	125200	6843030800	91300	91400	91400	91300	171
379	20240402	125100	6827416000	91300	91400	91400	91300	314
380	20240402	125000	6798739400	91400	91300	91400	91300	158
381	20240402	124900	6784306300	91400	91300	91400	91300	126
382	20240402	124800	6772793500	91400	91400	91400	91300	198
383	20240402	124700	6754708600	91400	91300	91400	91300	224
384	20240402	124600	6734253000	91400	91400	91400	91300	32
385	20240402	124500	6731330400	91300	91400	91400	91300	166
386	20240402	124400	6716169100	91400	91300	91400	91300	135
387	20240402	124300	6703843000	91300	91300	91400	91300	199
388	20240402	124200	6685671700	91300	91300	91400	91300	169
389	20240402	124100	6670235800	91300	91300	91400	91300	156
390	20240402	124000	6655991700	91300	91300	91400	91300	179
391	20240402	123900	6639648600	91400	91300	91400	91300	87
392	20240402	123800	6631701900	91300	91300	91400	91300	94
393	20240402	123700	6623119500	91300	91400	91400	91300	198
394	20240402	123600	6605037400	91300	91400	91500	91300	276
395	20240402	123500	6579810200	91400	91400	91500	91400	135
396	20240402	123400	6567471100	91400	91400	91500	91400	156
397	20240402	123300	6553209600	91400	91400	91500	91400	66
398	20240402	123200	6547177100	91500	91400	91500	91300	956
399	20240402	123100	6459803200	91400	91400	91500	91400	311
400	20240402	123000	6431374600	91400	91500	91500	91400	184
401	20240402	122900	6414554400	91500	91500	91500	91400	106
402	20240402	122800	6404862200	91400	91400	91500	91400	273
403	20240402	122700	6379907400	91400	91400	91500	91400	30
404	20240402	122600	6377163600	91500	91400	91500	91400	233
405	20240402	122500	6355864700	91500	91400	91500	91400	171
406	20240402	122400	6340232500	91400	91500	91500	91400	162
407	20240402	122300	6325425600	91400	91400	91500	91400	156
408	20240402	122200	6311163200	91400	91400	91400	91400	124
409	20240402	122100	6299829600	91400	91400	91400	91400	186
410	20240402	122000	6282829200	91400	91500	91600	91400	265
411	20240402	121900	6258589500	91500	91400	91600	91400	311
412	20240402	121800	6230133700	91400	91500	91500	91400	79
413	20240402	121700	6222911500	91600	91500	91600	91400	285
414	20240402	121600	6196839100	91400	91600	91600	91400	244
415	20240402	121500	6174512200	91600	91600	91600	91500	75
416	20240402	121400	6167648500	91500	91500	91700	91400	344
417	20240402	121300	6136162000	91400	91500	91500	91400	286
418	20240402	121200	6110018200	91500	91400	91500	91400	194
419	20240402	121100	6092286000	91500	91400	91500	91400	76
420	20240402	121000	6085336700	91500	91400	91500	91400	108
421	20240402	120900	6075462200	91400	91400	91500	91400	215
422	20240402	120800	6055808400	91400	91400	91500	91400	81
423	20240402	120700	6048403000	91400	91400	91500	91400	100
424	20240402	120600	6039262200	91400	91400	91500	91400	143
425	20240402	120500	6026187600	91500	91400	91600	91400	63
426	20240402	120400	6020425000	91400	91600	91600	91400	351
427	20240402	120300	5988309100	91500	91500	91600	91500	132
428	20240402	120200	5976225700	91500	91500	91600	91500	146
429	20240402	120100	5962862000	91500	91500	91600	91500	132
430	20240402	120000	5950782800	91500	91500	91700	91500	163
431	20240402	115900	5935861800	91400	91500	91600	91400	160
432	20240402	115800	5921217300	91600	91700	91700	91400	465
433	20240402	115700	5878638000	91700	91600	91700	91500	235
434	20240402	115600	5857108400	91700	91400	91700	91400	126
435	20240402	115500	5845578800	91400	91600	91700	91400	164
436	20240402	115400	5830567100	91600	91400	91600	91400	907
437	20240402	115300	5747501000	91400	91400	91500	91400	124
438	20240402	115200	5736165400	91500	91500	91500	91400	184
439	20240402	115100	5719336900	91400	91400	91500	91400	206
440	20240402	115000	5700506200	91500	91500	91500	91400	155
441	20240402	114900	5686332100	91500	91400	91500	91400	467
442	20240402	114800	5643620900	91400	91400	91500	91400	108
443	20240402	114700	5633746800	91500	91500	91500	91400	221
444	20240402	114600	5613541500	91500	91400	91500	91400	103
445	20240402	114500	5604122400	91400	91400	91500	91400	96
446	20240402	114400	5595346300	91400	91500	91500	91400	206
447	20240402	114300	5576512900	91400	91300	91600	91300	281
448	20240402	114200	5550802000	91300	91300	91400	91300	133
449	20240402	114100	5538654100	91400	91300	91500	91300	187
450	20240402	114000	5521557400	91400	91500	91600	91300	88
451	20240402	113900	5513511700	91500	91400	91600	91400	1193
452	20240402	113800	5404387300	91300	91400	91400	91300	187
453	20240402	113700	5387305300	91300	91300	91400	91300	180
454	20240402	113600	5370869300	91300	91300	91400	91300	70
455	20240402	113500	5364476400	91300	91200	91400	91200	701
456	20240402	113400	5300479100	91200	91200	91300	91200	109
457	20240402	113300	5290537600	91300	91300	91300	91200	25
458	20240402	113200	5288257300	91200	91200	91300	91200	273
459	20240402	113100	5263356500	91200	91200	91300	91200	139
460	20240402	113000	5250678700	91200	91300	91300	91200	76
461	20240402	112900	5243743900	91200	91300	91400	91200	571
462	20240402	112800	5191619100	91300	91300	91400	91300	202
463	20240402	112700	5173175500	91300	91300	91400	91300	98
464	20240402	112600	5164224400	91400	91400	91400	91300	98
465	20240402	112500	5155276700	91300	91400	91400	91300	207
466	20240402	112400	5136375200	91300	91300	91400	91300	170
467	20240402	112300	5120851500	91300	91300	91400	91300	193
468	20240402	112200	5103230500	91300	91500	91500	91300	203
469	20240402	112100	5084676800	91500	91400	91500	91400	156
470	20240402	112000	5070415100	91400	91400	91500	91400	232
471	20240402	111900	5049210000	91400	91500	91500	91400	272
472	20240402	111800	5024347800	91400	91400	91500	91400	75
473	20240402	111700	5017488600	91400	91400	91500	91400	316
474	20240402	111600	4988606000	91400	91500	91500	91400	146
475	20240402	111500	4975258300	91400	91400	91500	91400	146
476	20240402	111400	4961913000	91400	91400	91500	91400	192
477	20240402	111300	4944362800	91400	91400	91500	91400	239
478	20240402	111200	4922515400	91400	91500	91500	91400	706
479	20240402	111100	4857927700	91500	91500	91600	91500	61
480	20240402	111000	4852345800	91500	91600	91700	91500	1139
481	20240402	110900	4748046800	91600	91600	91700	91600	202
482	20240402	110800	4729541700	91600	91700	91700	91600	55
483	20240402	110700	4724503100	91600	91500	91600	91500	885
484	20240402	110600	4643450500	91500	91600	91600	91500	156
485	20240402	110500	4629174900	91500	91600	91600	91500	248
486	20240402	110400	4606479300	91500	91500	91600	91500	186
487	20240402	110300	4589451900	91500	91500	91600	91500	158
488	20240402	110200	4574990300	91500	91500	91600	91500	101
489	20240402	110100	4565741300	91500	91500	91600	91500	202
490	20240402	110000	4547258200	91600	91600	91600	91500	106
491	20240402	105900	4537556900	91500	91500	91600	91500	89
492	20240402	105800	4529407800	91500	91500	91600	91500	164
493	20240402	105700	4514401300	91500	91600	91700	91500	362
494	20240402	105600	4481248000	91600	91600	91700	91600	83
495	20240402	105500	4473640300	91600	91700	91800	91600	243
496	20240402	105400	4451362200	91700	91700	91700	91700	434
497	20240402	105300	4411564400	91800	91700	91800	91500	1735
498	20240402	105200	4252596900	91700	91700	91800	91700	129
499	20240402	105100	4240766200	91700	91800	91800	91700	80
500	20240402	105000	4233428900	91700	91700	91800	91700	276
501	20240402	104900	4208114200	91700	91800	91800	91700	65
502	20240402	104800	4202152900	91700	91700	91800	91700	127
503	20240402	104700	4190504100	91700	91700	91800	91700	65
504	20240402	104600	4184543500	91700	91700	91800	91700	174
505	20240402	104500	4168584900	91700	91800	91900	91700	241
506	20240402	104400	4146457900	91900	91800	91900	91800	102
507	20240402	104300	4137094000	91800	91800	91900	91800	145
508	20240402	104200	4123781100	91900	91900	91900	91800	276
509	20240402	104100	4098427800	91800	91900	91900	91800	84
510	20240402	104000	4090716200	91900	91800	91900	91700	556
511	20240402	103900	4039677100	91800	91800	91900	91800	213
512	20240402	103800	4020120600	91800	91800	91900	91800	168
513	20240402	103700	4004697600	91800	91800	91900	91800	66
514	20240402	103600	3998637900	91800	91900	91900	91800	183
515	20240402	103500	3981831100	91900	91800	91900	91800	157
516	20240402	103400	3967418300	91800	91800	91900	91800	198
517	20240402	103300	3949238500	91900	91800	91900	91800	140
518	20240402	103200	3936385600	91800	91900	91900	91800	249
519	20240402	103100	3913511500	91900	91900	92000	91900	224
520	20240402	103000	3892921800	91900	91900	92000	91800	249
521	20240402	102900	3870038400	91800	91900	91900	91800	100
522	20240402	102800	3860856600	91800	91800	91900	91800	135
523	20240402	102700	3848457700	91800	91800	91900	91800	172
524	20240402	102600	3832665100	91800	91900	92000	91800	249
525	20240402	102500	3809787900	92000	91900	92000	91900	239
526	20240402	102400	3787820500	92000	92000	92100	91900	397
527	20240402	102300	3751296400	92100	92000	92100	92000	141
528	20240402	102200	3738324000	92000	92000	92100	92000	75
529	20240402	102100	3731419300	92000	92100	92100	92000	83
530	20240402	102000	3723782300	92000	92000	92100	91900	1677
531	20240402	101900	3569490900	92000	92000	92100	92000	94
532	20240402	101800	3560838600	92000	92100	92100	92000	190
533	20240402	101700	3543352300	92100	92100	92100	92000	102
534	20240402	101600	3533962300	92100	92000	92100	92000	134
535	20240402	101500	3521630900	92100	92000	92100	92000	103
536	20240402	101400	3512150600	92100	92000	92100	92000	74
537	20240402	101300	3505336600	92000	92200	92300	92000	819
538	20240402	101200	3429876000	92200	92200	92300	92200	136
539	20240402	101100	3417336200	92200	92200	92300	92200	108
540	20240402	101000	3407372400	92300	92200	92300	92200	38
541	20240402	100900	3403867100	92200	92200	92300	92200	121
542	20240402	100800	3392710600	92300	92100	92300	92000	256
543	20240402	100700	3369119700	92100	92100	92200	92100	89
544	20240402	100600	3360921600	92100	92100	92200	92000	336
545	20240402	100500	3329977100	92000	92100	92200	92000	533
546	20240402	100400	3280886800	92100	92300	92400	92100	1002
547	20240402	100300	3188427300	92400	92300	92400	92300	78
548	20240402	100200	3181222400	92300	92300	92400	92300	63
549	20240402	100100	3175407200	92400	92300	92400	92300	180
550	20240402	100000	3158788200	92400	92400	92400	92300	160
551	20240402	095900	3144011000	92400	92400	92400	92300	100
552	20240402	095800	3134773700	92400	92400	92400	92300	277
553	20240402	095700	3109195400	92300	92300	92400	92300	224
554	20240402	095600	3088507500	92400	92400	92400	92300	109
555	20240402	095500	3078439800	92300	92200	92400	92100	1529
556	20240402	095400	2937355000	92200	92100	92200	92100	103
557	20240402	095300	2927859500	92100	92100	92200	92100	112
558	20240402	095200	2917542500	92200	91900	92200	91900	3406
559	20240402	095100	2604133100	91900	92000	92000	91900	23
560	20240402	095000	2602018200	91900	92000	92000	91900	55
561	20240402	094900	2596962700	92000	91900	92000	91900	184
562	20240402	094800	2580044500	92000	91900	92000	91800	290
563	20240402	094700	2553388100	92000	91900	92000	91800	375
564	20240402	094600	2518916000	91800	91900	91900	91800	119
565	20240402	094500	2507990100	91900	91900	91900	91800	126
566	20240402	094400	2496419100	91900	91900	91900	91800	47
567	20240402	094300	2492101200	91800	91900	92000	91800	105
568	20240402	094200	2482451700	92000	91900	92000	91900	123
569	20240402	094100	2471142900	91900	91800	92000	91800	386
570	20240402	094000	2435698500	91800	91900	92000	91800	156
571	20240402	093900	2421361200	92000	92000	92000	91900	347
572	20240402	093800	2389465000	91900	91900	92000	91900	83
573	20240402	093700	2381836500	92000	92000	92000	91900	17
574	20240402	093600	2380273600	92000	92000	92000	91900	91
575	20240402	093500	2371908400	91900	91900	92000	91800	968
576	20240402	093400	2282980600	91900	91900	92000	91900	82
577	20240402	093300	2275437900	92000	92100	92200	91900	370
578	20240402	093200	2241372100	92200	92100	92200	91900	1020
579	20240402	093100	2147465600	92100	92100	92100	91900	619
580	20240402	093000	2090495900	92000	92100	92100	92000	193
581	20240402	092900	2072731700	92100	92000	92100	91900	643
582	20240402	092800	2013569400	92000	91900	92000	91900	181
583	20240402	092700	1996931000	92000	91900	92000	91900	37
584	20240402	092600	1993529500	91900	92000	92000	91900	128
585	20240402	092500	1981763900	91900	91900	92000	91900	493
586	20240402	092400	1936453100	91900	91900	92000	91900	48
587	20240402	092300	1932038900	91900	91900	92000	91900	14
588	20240402	092200	1930752000	91900	91900	92000	91900	1809
589	20240402	092100	1764468200	91900	91800	91900	91700	230
590	20240402	092000	1743335200	91700	91800	91900	91700	86
591	20240402	091900	1735439400	91800	91800	91900	91800	809
592	20240402	091800	1661164000	91800	91800	91900	91800	153
593	20240402	091700	1647117300	91900	91900	91900	91800	60
594	20240402	091600	1641608000	91900	91800	92000	91800	414
595	20240402	091500	1603575700	91800	91800	91900	91800	72
596	20240402	091400	1596964500	91900	91900	91900	91700	981
597	20240402	091300	1506910000	91900	91900	92000	91900	222
598	20240402	091200	1486500200	91900	91600	92000	91600	1328
599	20240402	091100	1364554500	91600	91400	91700	91400	1321
600	20240402	091000	1243668400	91300	91300	91400	91200	693
601	20240402	090900	1180434300	91300	91200	91300	91100	826
602	20240402	090800	1105121900	91200	91200	91300	91200	515
603	20240402	090700	1058145700	91300	91300	91300	91200	502
604	20240402	090600	1012351900	91300	91300	91300	91200	1278
605	20240402	090500	895739100	91300	91200	91300	91200	548
606	20240402	090400	845711100	91200	91300	91300	91200	161
607	20240402	090300	831016800	91300	91200	91300	91100	655
608	20240402	090200	771282500	91100	91200	91300	91100	321
609	20240402	090100	742005800	91200	91100	91300	91100	224
610	20240402	090000	721576700	91100	90500	91500	90500	7954