KissMeData/068760/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	193400	6423157100	95100	95100	95100	95100	3062
3	20240411	193300	6423157100	95100	95100	95100	95100	0
4	20240411	193200	6423157100	95100	95100	95100	95100	0
5	20240411	193100	6423157100	95100	95100	95100	95100	0
6	20240411	193000	6423157100	95100	95100	95100	95100	0
7	20240411	192900	6423157100	95100	95100	95100	95100	0
8	20240411	192800	6423157100	95100	95100	95100	95100	0
9	20240411	192700	6423157100	95100	95100	95100	95100	0
10	20240411	192600	6423157100	95100	95100	95100	95100	0
11	20240411	192500	6423157100	95100	95100	95100	95100	0
12	20240411	192400	6423157100	95100	95100	95100	95100	0
13	20240411	192300	6423157100	95100	95100	95100	95100	0
14	20240411	192200	6423157100	95100	95100	95100	95100	0
15	20240411	192100	6423157100	95100	95100	95100	95100	0
16	20240411	192000	6423157100	95100	95100	95100	95100	0
17	20240411	191900	6423157100	95100	95100	95100	95100	0
18	20240411	191800	6423157100	95100	95100	95100	95100	0
19	20240411	191700	6423157100	95100	95100	95100	95100	0
20	20240411	191600	6423157100	95100	95100	95100	95100	0
21	20240411	191500	6423157100	95100	95100	95100	95100	0
22	20240411	191400	6423157100	95100	95100	95100	95100	0
23	20240411	191300	6423157100	95100	95100	95100	95100	0
24	20240411	191200	6423157100	95100	95100	95100	95100	0
25	20240411	191100	6423157100	95100	95100	95100	95100	0
26	20240411	191000	6423157100	95100	95100	95100	95100	0
27	20240411	190900	6423157100	95100	95100	95100	95100	0
28	20240411	190800	6423157100	95100	95100	95100	95100	0
29	20240411	190700	6423157100	95100	95100	95100	95100	0
30	20240411	190600	6423157100	95100	95100	95100	95100	0
31	20240411	190500	6423157100	95100	95100	95100	95100	0
32	20240411	190400	6423157100	95100	95100	95100	95100	3062
33	20240411	190300	6423157100	95100	95100	95100	95100	0
34	20240411	190200	6423157100	95100	95100	95100	95100	0
35	20240411	190100	6423157100	95100	95100	95100	95100	0
36	20240411	190000	6423157100	95100	95100	95100	95100	0
37	20240411	185900	6423157100	95100	95100	95100	95100	0
38	20240411	185800	6423157100	95100	95100	95100	95100	0
39	20240411	185700	6423157100	95100	95100	95100	95100	0
40	20240411	185600	6423157100	95100	95100	95100	95100	0
41	20240411	185500	6423157100	95100	95100	95100	95100	0
42	20240411	185400	6423157100	95100	95100	95100	95100	0
43	20240411	185300	6423157100	95100	95100	95100	95100	0
44	20240411	185200	6423157100	95100	95100	95100	95100	0
45	20240411	185100	6423157100	95100	95100	95100	95100	0
46	20240411	185000	6423157100	95100	95100	95100	95100	0
47	20240411	184900	6423157100	95100	95100	95100	95100	0
48	20240411	184800	6423157100	95100	95100	95100	95100	0
49	20240411	184700	6423157100	95100	95100	95100	95100	0
50	20240411	184600	6423157100	95100	95100	95100	95100	0
51	20240411	184500	6423157100	95100	95100	95100	95100	0
52	20240411	184400	6423157100	95100	95100	95100	95100	0
53	20240411	184300	6423157100	95100	95100	95100	95100	0
54	20240411	184200	6423157100	95100	95100	95100	95100	0
55	20240411	184100	6423157100	95100	95100	95100	95100	0
56	20240411	184000	6423157100	95100	95100	95100	95100	0
57	20240411	183900	6423157100	95100	95100	95100	95100	0
58	20240411	183800	6423157100	95100	95100	95100	95100	0
59	20240411	183700	6423157100	95100	95100	95100	95100	0
60	20240411	183600	6423157100	95100	95100	95100	95100	0
61	20240411	183500	6423157100	95100	95100	95100	95100	0
62	20240411	183400	6423157100	95100	95100	95100	95100	3062
63	20240411	183300	6423157100	95100	95100	95100	95100	0
64	20240411	183200	6423157100	95100	95100	95100	95100	0
65	20240411	183100	6423157100	95100	95100	95100	95100	0
66	20240411	183000	6423157100	95100	95100	95100	95100	0
67	20240411	182900	6423157100	95100	95100	95100	95100	0
68	20240411	182800	6423157100	95100	95100	95100	95100	0
69	20240411	182700	6423157100	95100	95100	95100	95100	0
70	20240411	182600	6423157100	95100	95100	95100	95100	0
71	20240411	182500	6423157100	95100	95100	95100	95100	0
72	20240411	182400	6423157100	95100	95100	95100	95100	0
73	20240411	182300	6423157100	95100	95100	95100	95100	0
74	20240411	182200	6423157100	95100	95100	95100	95100	0
75	20240411	182100	6423157100	95100	95100	95100	95100	0
76	20240411	182000	6423157100	95100	95100	95100	95100	0
77	20240411	181900	6423157100	95100	95100	95100	95100	0
78	20240411	181800	6423157100	95100	95100	95100	95100	0
79	20240411	181700	6423157100	95100	95100	95100	95100	0
80	20240411	181600	6423157100	95100	95100	95100	95100	0
81	20240411	181500	6423157100	95100	95100	95100	95100	0
82	20240411	181400	6423157100	95100	95100	95100	95100	0
83	20240411	181300	6423157100	95100	95100	95100	95100	0
84	20240411	181200	6423157100	95100	95100	95100	95100	0
85	20240411	181100	6423157100	95100	95100	95100	95100	0
86	20240411	181000	6423157100	95100	95100	95100	95100	0
87	20240411	180900	6423157100	95100	95100	95100	95100	0
88	20240411	180800	6423157100	95100	95100	95100	95100	0
89	20240411	180700	6423157100	95100	95100	95100	95100	0
90	20240411	180600	6423157100	95100	95100	95100	95100	0
91	20240411	180500	6423157100	95100	95100	95100	95100	0
92	20240411	180400	6423157100	95100	95100	95100	95100	3062
93	20240411	180300	6423157100	95100	95100	95100	95100	0
94	20240411	180200	6423157100	95100	95100	95100	95100	0
95	20240411	180100	6423157100	95100	95100	95100	95100	0
96	20240411	180000	6423157100	95100	95100	95100	95100	0
97	20240411	175900	6423157100	95100	95100	95100	95100	0
98	20240411	175800	6423157100	95100	95100	95100	95100	0
99	20240411	175700	6423157100	95100	95100	95100	95100	0
100	20240411	175600	6423157100	95100	95100	95100	95100	0
101	20240411	175500	6423157100	95100	95100	95100	95100	0
102	20240411	175400	6423157100	95100	95100	95100	95100	0
103	20240411	175300	6423157100	95100	95100	95100	95100	0
104	20240411	175200	6423157100	95100	95100	95100	95100	0
105	20240411	175100	6423157100	95100	95100	95100	95100	0
106	20240411	175000	6423157100	95100	95100	95100	95100	0
107	20240411	174900	6423157100	95100	95100	95100	95100	0
108	20240411	174800	6423157100	95100	95100	95100	95100	0
109	20240411	174700	6423157100	95100	95100	95100	95100	0
110	20240411	174600	6423157100	95100	95100	95100	95100	0
111	20240411	174500	6423157100	95100	95100	95100	95100	0
112	20240411	174400	6423157100	95100	95100	95100	95100	0
113	20240411	174300	6423157100	95100	95100	95100	95100	0
114	20240411	174200	6423157100	95100	95100	95100	95100	0
115	20240411	174100	6423157100	95100	95100	95100	95100	0
116	20240411	174000	6423157100	95100	95100	95100	95100	0
117	20240411	173900	6423157100	95100	95100	95100	95100	0
118	20240411	173800	6423157100	95100	95100	95100	95100	0
119	20240411	173700	6423157100	95100	95100	95100	95100	0
120	20240411	173600	6423157100	95100	95100	95100	95100	0
121	20240411	173500	6423157100	95100	95100	95100	95100	0
122	20240411	173400	6423157100	95100	95100	95100	95100	3062
123	20240411	173300	6423157100	95100	95100	95100	95100	0
124	20240411	173200	6423157100	95100	95100	95100	95100	0
125	20240411	173100	6423157100	95100	95100	95100	95100	0
126	20240411	173000	6423157100	95100	95100	95100	95100	0
127	20240411	172900	6423157100	95100	95100	95100	95100	0
128	20240411	172800	6423157100	95100	95100	95100	95100	0
129	20240411	172700	6423157100	95100	95100	95100	95100	0
130	20240411	172600	6423157100	95100	95100	95100	95100	0
131	20240411	172500	6423157100	95100	95100	95100	95100	0
132	20240411	172400	6423157100	95100	95100	95100	95100	0
133	20240411	172300	6423157100	95100	95100	95100	95100	0
134	20240411	172200	6423157100	95100	95100	95100	95100	0
135	20240411	172100	6423157100	95100	95100	95100	95100	0
136	20240411	172000	6423157100	95100	95100	95100	95100	0
137	20240411	171900	6423157100	95100	95100	95100	95100	0
138	20240411	171800	6423157100	95100	95100	95100	95100	0
139	20240411	171700	6423157100	95100	95100	95100	95100	0
140	20240411	171600	6423157100	95100	95100	95100	95100	0
141	20240411	171500	6423157100	95100	95100	95100	95100	0
142	20240411	171400	6423157100	95100	95100	95100	95100	0
143	20240411	171300	6423157100	95100	95100	95100	95100	0
144	20240411	171200	6423157100	95100	95100	95100	95100	0
145	20240411	171100	6423157100	95100	95100	95100	95100	0
146	20240411	171000	6423157100	95100	95100	95100	95100	0
147	20240411	170900	6423157100	95100	95100	95100	95100	0
148	20240411	170800	6423157100	95100	95100	95100	95100	0
149	20240411	170700	6423157100	95100	95100	95100	95100	0
150	20240411	170600	6423157100	95100	95100	95100	95100	0
151	20240411	170500	6423157100	95100	95100	95100	95100	0
152	20240411	170400	6423157100	95100	95100	95100	95100	3062
153	20240411	170300	6423157100	95100	95100	95100	95100	0
154	20240411	170200	6423157100	95100	95100	95100	95100	0
155	20240411	170100	6423157100	95100	95100	95100	95100	0
156	20240411	170000	6423157100	95100	95100	95100	95100	0
157	20240411	165900	6423157100	95100	95100	95100	95100	0
158	20240411	165800	6423157100	95100	95100	95100	95100	0
159	20240411	165700	6423157100	95100	95100	95100	95100	0
160	20240411	165600	6423157100	95100	95100	95100	95100	0
161	20240411	165500	6423157100	95100	95100	95100	95100	0
162	20240411	165400	6423157100	95100	95100	95100	95100	0
163	20240411	165300	6423157100	95100	95100	95100	95100	0
164	20240411	165200	6423157100	95100	95100	95100	95100	0
165	20240411	165100	6423157100	95100	95100	95100	95100	0
166	20240411	165000	6423157100	95100	95100	95100	95100	0
167	20240411	164900	6423157100	95100	95100	95100	95100	0
168	20240411	164800	6423157100	95100	95100	95100	95100	0
169	20240411	164700	6423157100	95100	95100	95100	95100	0
170	20240411	164600	6423157100	95100	95100	95100	95100	0
171	20240411	164500	6423157100	95100	95100	95100	95100	0
172	20240411	164400	6423157100	95100	95100	95100	95100	0
173	20240411	164300	6423157100	95100	95100	95100	95100	0
174	20240411	164200	6423157100	95100	95100	95100	95100	0
175	20240411	164100	6423157100	95100	95100	95100	95100	0
176	20240411	164000	6423157100	95100	95100	95100	95100	0
177	20240411	163900	6423157100	95100	95100	95100	95100	0
178	20240411	163800	6423157100	95100	95100	95100	95100	0
179	20240411	163700	6423157100	95100	95100	95100	95100	0
180	20240411	163600	6423157100	95100	95100	95100	95100	0
181	20240411	163500	6423157100	95100	95100	95100	95100	0
182	20240411	163400	6423157100	95100	95100	95100	95100	3062
183	20240411	163300	6423157100	95100	95100	95100	95100	0
184	20240411	163200	6423157100	95100	95100	95100	95100	0
185	20240411	163100	6423157100	95100	95100	95100	95100	0
186	20240411	163000	6423157100	95100	95100	95100	95100	0
187	20240411	162900	6423157100	95100	95100	95100	95100	0
188	20240411	162800	6423157100	95100	95100	95100	95100	0
189	20240411	162700	6423157100	95100	95100	95100	95100	0
190	20240411	162600	6423157100	95100	95100	95100	95100	0
191	20240411	162500	6423157100	95100	95100	95100	95100	0
192	20240411	162400	6423157100	95100	95100	95100	95100	0
193	20240411	162300	6423157100	95100	95100	95100	95100	0
194	20240411	162200	6423157100	95100	95100	95100	95100	0
195	20240411	162100	6423157100	95100	95100	95100	95100	0
196	20240411	162000	6423157100	95100	95100	95100	95100	0
197	20240411	161900	6423157100	95100	95100	95100	95100	0
198	20240411	161800	6423157100	95100	95100	95100	95100	0
199	20240411	161700	6423157100	95100	95100	95100	95100	0
200	20240411	161600	6423157100	95100	95100	95100	95100	0
201	20240411	161500	6423157100	95100	95100	95100	95100	0
202	20240411	161400	6423157100	95100	95100	95100	95100	0
203	20240411	161300	6423157100	95100	95100	95100	95100	0
204	20240411	161200	6423157100	95100	95100	95100	95100	0
205	20240411	161100	6423157100	95100	95100	95100	95100	0
206	20240411	161000	6423157100	95100	95100	95100	95100	0
207	20240411	160900	6423157100	95100	95100	95100	95100	0
208	20240411	160800	6423157100	95100	95100	95100	95100	0
209	20240411	160700	6423157100	95100	95100	95100	95100	0
210	20240411	160600	6423157100	95100	95100	95100	95100	0
211	20240411	160500	6423157100	95100	95100	95100	95100	0
212	20240411	160400	6423157100	95100	95100	95100	95100	3062
213	20240411	160300	6423157100	95100	95100	95100	95100	0
214	20240411	160200	6423157100	95100	95100	95100	95100	0
215	20240411	160100	6423157100	95100	95100	95100	95100	0
216	20240411	160000	6423157100	95100	95100	95100	95100	0
217	20240411	155900	6423157100	95100	95100	95100	95100	0
218	20240411	155800	6423157100	95100	95100	95100	95100	0
219	20240411	155700	6423157100	95100	95100	95100	95100	0
220	20240411	155600	6423157100	95100	95100	95100	95100	0
221	20240411	155500	6423157100	95100	95100	95100	95100	0
222	20240411	155400	6423157100	95100	95100	95100	95100	0
223	20240411	155300	6423157100	95100	95100	95100	95100	0
224	20240411	155200	6423157100	95100	95100	95100	95100	0
225	20240411	155100	6423157100	95100	95100	95100	95100	0
226	20240411	155000	6423157100	95100	95100	95100	95100	0
227	20240411	154900	6423157100	95100	95100	95100	95100	0
228	20240411	154800	6423157100	95100	95100	95100	95100	0
229	20240411	154700	6423157100	95100	95100	95100	95100	0
230	20240411	154600	6423157100	95100	95100	95100	95100	0
231	20240411	154500	6423157100	95100	95100	95100	95100	0
232	20240411	154400	6423157100	95100	95100	95100	95100	0
233	20240411	154300	6423157100	95100	95100	95100	95100	0
234	20240411	154200	6423157100	95100	95100	95100	95100	0
235	20240411	154100	6423157100	95100	95100	95100	95100	0
236	20240411	154000	6423157100	95100	95100	95100	95100	0
237	20240411	153900	6423157100	95100	95100	95100	95100	0
238	20240411	153800	6423157100	95100	95100	95100	95100	0
239	20240411	153700	6423157100	95100	95100	95100	95100	0
240	20240411	153600	6423157100	95100	95100	95100	95100	0
241	20240411	153500	6423157100	95100	95100	95100	95100	0
242	20240411	153400	6423157100	95100	95100	95100	95100	3062
243	20240411	153300	6423157100	95100	95100	95100	95100	0
244	20240411	153200	6423157100	95100	95100	95100	95100	0
245	20240411	153100	6423157100	95100	95100	95100	95100	0
246	20240411	153000	6423157100	95100	95100	95100	95100	3062
247	20240411	152900	6131960900	95200	95200	95200	95200	0
248	20240411	152800	6131960900	95200	95200	95200	95200	0
249	20240411	152700	6131960900	95200	95200	95200	95200	0
250	20240411	152600	6131960900	95200	95200	95200	95200	0
251	20240411	152500	6131960900	95200	95200	95200	95200	0
252	20240411	152400	6131960900	95200	95200	95200	95200	0
253	20240411	152300	6131960900	95200	95200	95200	95200	0
254	20240411	152200	6131960900	95200	95200	95200	95200	0
255	20240411	152100	6131960900	95200	95200	95200	95200	0
256	20240411	152000	6131960900	95200	95200	95200	95200	0
257	20240411	151900	6131960900	95200	95300	95300	95100	1017
258	20240411	151800	6035215000	95300	95200	95300	95200	184
259	20240411	151700	6017695400	95300	95200	95300	95200	329
260	20240411	151600	5986372800	95200	95200	95300	95200	780
261	20240411	151500	5912098300	95200	95200	95200	95200	165
262	20240411	151400	5896390300	95200	95200	95200	95200	110
263	20240411	151300	5885918300	95200	95300	95300	95200	562
264	20240411	151200	5832415800	95200	95200	95300	95200	70
265	20240411	151100	5825745900	95300	95300	95300	95200	13
266	20240411	151000	5824507500	95200	95300	95300	95200	243
267	20240411	150900	5801349800	95300	95300	95300	95300	423
268	20240411	150800	5761037900	95200	95200	95200	95200	40
269	20240411	150700	5757229900	95300	95400	95400	95300	288
270	20240411	150600	5729780600	95400	95400	95400	95400	453
271	20240411	150500	5686564400	95500	95600	95600	95500	270
272	20240411	150400	5660779100	95600	95500	95600	95500	81
273	20240411	150300	5653036300	95600	95600	95600	95600	220
274	20240411	150200	5632004300	95700	95700	95700	95600	28
275	20240411	150100	5629325000	95700	95700	95700	95600	55
276	20240411	150000	5624062500	95700	95900	95900	95700	150
277	20240411	145900	5609685100	96000	95900	96000	95900	25
278	20240411	145800	5607287400	95900	96000	96000	95900	5
279	20240411	145700	5606807500	95900	96100	96100	95900	258
280	20240411	145600	5582030400	96100	96100	96200	96100	165
281	20240411	145500	5566159600	96200	96200	96400	96100	380
282	20240411	145400	5529586300	96300	96300	96300	96200	183
283	20240411	145300	5511964100	96300	96200	96300	96200	334
284	20240411	145200	5479811300	96000	96100	96200	96000	170
285	20240411	145100	5463469100	96200	96100	96200	96100	76
286	20240411	145000	5456158600	96100	95900	96100	95900	1633
287	20240411	144900	5299464000	95800	95900	95900	95700	48
288	20240411	144800	5294869500	95900	95500	95900	95500	2073
289	20240411	144700	5096456100	95600	95500	95600	95500	86
290	20240411	144600	5088241500	95500	95600	95600	95500	40
291	20240411	144500	5084420500	95500	95600	95600	95500	24
292	20240411	144400	5082127200	95600	95700	95700	95600	170
293	20240411	144300	5065874200	95700	95600	95700	95600	15
294	20240411	144200	5064440100	95600	95600	95600	95600	29
295	20240411	144100	5061667700	95700	95700	95700	95700	1
296	20240411	144000	5061572000	95700	95500	95700	95500	557
297	20240411	143900	5008318600	95500	95500	95500	95500	40
298	20240411	143800	5004498600	95500	95500	95500	95500	5
299	20240411	143700	5004021100	95600	95600	95600	95600	55
300	20240411	143600	4998763100	95500	95500	95500	95500	32
301	20240411	143500	4995707100	95500	95500	95500	95500	8
302	20240411	143400	4994943100	95600	95400	95600	95400	122
303	20240411	143300	4983286800	95500	95500	95500	95500	97
304	20240411	143200	4974023300	95500	95500	95500	95500	3
305	20240411	143100	4973736800	95500	95500	95500	95500	20
306	20240411	143000	4971826800	95600	95500	95600	95500	2
307	20240411	142900	4971635700	95500	95500	95500	95400	32
308	20240411	142800	4968580700	95400	95500	95500	95400	39
309	20240411	142700	4964856300	95500	95600	95600	95500	13
310	20240411	142600	4963614100	95600	95600	95600	95600	5
311	20240411	142500	4963136100	95300	95300	95300	95300	11
312	20240411	142400	4962087800	95300	95600	95600	95300	26
313	20240411	142300	4959609700	95300	95500	95600	95300	116
314	20240411	142200	4948544000	95500	95500	95500	95500	20
315	20240411	142100	4946634000	95500	95500	95500	95500	10
316	20240411	142000	4945679000	95300	95500	95500	95300	32
317	20240411	141900	4942629200	95300	95300	95300	95300	22
318	20240411	141800	4940532600	95300	95500	95500	95300	67
319	20240411	141700	4934141100	95600	95600	95600	95600	1
320	20240411	141600	4934045500	95600	95700	95700	95600	180
321	20240411	141500	4916832600	95700	95600	95700	95600	71
322	20240411	141400	4910044900	95600	95600	95600	95600	2
323	20240411	141300	4909853700	95600	95600	95600	95500	95
324	20240411	141200	4900771900	95600	95600	95600	95600	17
325	20240411	141100	4899146700	95500	95400	95500	95400	6
326	20240411	141000	4898574200	95600	95200	95600	95200	188
327	20240411	140900	4880657600	95300	95300	95300	95300	31
328	20240411	140800	4877703300	95300	95600	95600	95300	986
329	20240411	140700	4783593300	95500	95500	95600	95500	12
330	20240411	140600	4782446700	95600	95600	95600	95600	173
331	20240411	140500	4765907900	95600	95600	95700	95600	53
332	20240411	140400	4760839300	95600	95600	95600	95600	50
333	20240411	140300	4756059300	95700	95700	95700	95600	71
334	20240411	140200	4749264800	95700	95700	95700	95700	53
335	20240411	140100	4744192700	95700	95600	95700	95600	87
336	20240411	140000	4735875400	95500	95500	95500	95500	9
337	20240411	135900	4735015900	95500	95500	95500	95500	1
338	20240411	135800	4734920400	95600	95600	95600	95600	336
339	20240411	135700	4702798800	95700	95700	95700	95600	556
340	20240411	135600	4649642600	95700	95700	95700	95700	7
341	20240411	135500	4648972700	95700	95600	95700	95600	66
342	20240411	135400	4642656600	95700	95600	95700	95600	23
343	20240411	135300	4640455600	95600	95600	95600	95600	38
344	20240411	135200	4636822800	95600	95500	95600	95500	19
345	20240411	135100	4635006700	95600	95600	95600	95600	26
346	20240411	135000	4632521100	95500	95500	95500	95500	114
347	20240411	134900	4621634100	95500	95400	95500	95400	63
348	20240411	134800	4615620800	95500	95500	95500	95500	0
349	20240411	134700	4615620800	95500	95500	95500	95400	102
350	20240411	134600	4605880000	95500	95500	95500	95500	201
351	20240411	134500	4586684500	95500	95600	95600	95500	6
352	20240411	134400	4586111400	95600	95600	95600	95600	22
353	20240411	134300	4584008200	95600	95600	95600	95600	49
354	20240411	134200	4579323800	95600	95600	95600	95600	61
355	20240411	134100	4573492200	95600	95600	95600	95600	131
356	20240411	134000	4560968600	95600	95600	95600	95600	14
357	20240411	133900	4559630200	95600	95700	95700	95600	22
358	20240411	133800	4557526100	95600	95700	95800	95600	91
359	20240411	133700	4548817000	95800	95700	95800	95700	10
360	20240411	133600	4547859900	95700	95800	95800	95700	49
361	20240411	133500	4543165800	95800	95900	95900	95800	120
362	20240411	133400	4531669600	95800	95900	95900	95800	71
363	20240411	133300	4524867700	95900	95800	95900	95800	23
364	20240411	133200	4522664200	95800	95800	95900	95800	14
365	20240411	133100	4521322900	95800	95800	95800	95800	66
366	20240411	133000	4515000100	95800	95800	95900	95800	66
367	20240411	132900	4508672700	95800	95900	95900	95800	37
368	20240411	132800	4505125000	95900	95800	95900	95800	501
369	20240411	132700	4457121300	95700	95800	95800	95700	80
370	20240411	132600	4449457600	95800	95800	95800	95700	25
371	20240411	132500	4447063100	95800	95800	95800	95700	43
372	20240411	132400	4442943800	95800	95800	95800	95800	32
373	20240411	132300	4439878200	95700	95700	95700	95700	147
374	20240411	132200	4425810300	95700	95700	95700	95600	26
375	20240411	132100	4423322400	95700	95700	95700	95600	10
376	20240411	132000	4422365500	95700	95600	95700	95600	142
377	20240411	131900	4408778600	95600	95600	95600	95600	65
378	20240411	131800	4402564600	95600	95600	95600	95600	59
379	20240411	131700	4396924200	95600	95600	95600	95600	17
380	20240411	131600	4395299000	95600	95600	95600	95500	19
381	20240411	131500	4393483100	95500	95400	95500	95400	23
382	20240411	131400	4391288600	95400	95400	95400	95400	4
383	20240411	131300	4390907000	95400	95500	95500	95400	5
384	20240411	131200	4390429700	95500	95400	95500	95400	76
385	20240411	131100	4383171800	95500	95600	95600	95400	72
386	20240411	131000	4376294900	95700	95700	95700	95700	21
387	20240411	130900	4374285200	95600	95600	95600	95600	1
388	20240411	130800	4374189600	95300	95700	95700	95300	11
389	20240411	130700	4373139300	95700	95700	95700	95300	168
390	20240411	130600	4357064600	95300	95200	95700	95200	577
391	20240411	130500	4301933500	95200	95200	95200	95200	11
392	20240411	130400	4300886300	95000	95000	95000	95000	15
393	20240411	130300	4299461300	95000	95300	95300	95000	173
394	20240411	130200	4282999300	95200	95100	95200	95000	604
395	20240411	130100	4225577400	95100	95100	95100	95100	15
396	20240411	130000	4224150900	95100	95100	95100	95000	182
397	20240411	125900	4206859000	95100	95100	95100	95100	7
398	20240411	125800	4206193300	95100	95100	95100	95100	32
399	20240411	125700	4203150100	95100	95100	95100	95100	35
400	20240411	125600	4199821600	95100	95000	95100	95000	13
401	20240411	125500	4198586100	95100	95100	95100	95000	162
402	20240411	125400	4183180900	95200	95200	95200	95200	0
403	20240411	125300	4183180900	95200	95200	95200	95200	20
404	20240411	125200	4181276900	95200	95200	95200	95200	53
405	20240411	125100	4176231300	95200	95200	95200	95200	11
406	20240411	125000	4175184100	95000	95000	95000	95000	10
407	20240411	124900	4174234100	95000	95000	95000	95000	1
408	20240411	124800	4174139100	95000	95000	95000	95000	7
409	20240411	124700	4173474100	95300	95000	95300	95000	48
410	20240411	124600	4168903500	95000	95000	95000	95000	3
411	20240411	124500	4168618500	95000	95100	95100	95000	105
412	20240411	124400	4158643000	95100	95100	95100	95100	1
413	20240411	124300	4158547900	95100	95100	95100	95100	20
414	20240411	124200	4156645900	95100	95100	95100	95100	36
415	20240411	124100	4153222300	95100	95100	95100	95100	24
416	20240411	124000	4150939900	95100	95100	95100	95100	18
417	20240411	123900	4149228100	95100	95100	95100	95100	14
418	20240411	123800	4147896700	95100	95000	95100	95000	26
419	20240411	123700	4145425100	95000	95000	95000	95000	13
420	20240411	123600	4144190100	95000	95000	95100	95000	84
421	20240411	123500	4136207300	95000	95000	95100	95000	108
422	20240411	123400	4125947200	95000	95100	95100	95000	119
423	20240411	123300	4114642100	95000	95100	95100	95000	12
424	20240411	123200	4113501900	95100	95100	95100	95100	6
425	20240411	123100	4112931300	95100	95100	95100	95000	56
426	20240411	123000	4107610700	95100	95100	95100	95100	3
427	20240411	122900	4107325400	95100	95300	95300	95100	205
428	20240411	122800	4087822900	95300	95300	95300	95200	17
429	20240411	122700	4086202900	95300	95300	95300	95300	18
430	20240411	122600	4084487500	95200	95200	95200	95200	0
431	20240411	122500	4084487500	95200	95200	95200	95200	102
432	20240411	122400	4074777100	95200	95200	95200	95200	13
433	20240411	122300	4073539500	95200	95200	95200	95200	3
434	20240411	122200	4073253900	95200	95100	95200	95100	50
435	20240411	122100	4068497300	95100	95100	95100	95100	132
436	20240411	122000	4055944100	95100	95100	95100	95100	22
437	20240411	121900	4053851900	95100	95100	95100	95100	13
438	20240411	121800	4052615600	95100	95100	95100	95100	17
439	20240411	121700	4050998900	95100	95100	95100	95100	11
440	20240411	121600	4049952800	95100	95100	95100	95100	0
441	20240411	121500	4049952800	95100	95100	95100	95100	53
442	20240411	121400	4044912500	95000	95100	95100	95000	11
443	20240411	121300	4043866500	95100	95100	95100	95100	54
444	20240411	121200	4038731100	95100	95100	95100	95100	46
445	20240411	121100	4034356500	95200	95200	95200	95200	14
446	20240411	121000	4033023700	95200	95200	95200	95200	31
447	20240411	120900	4030072500	95200	95200	95200	95200	79
448	20240411	120800	4022551700	95300	95300	95300	95300	13
449	20240411	120700	4021312800	95200	95200	95200	95200	40
450	20240411	120600	4017504800	95300	95300	95300	95300	22
451	20240411	120500	4015408200	95200	95300	95300	95200	16
452	20240411	120400	4013883700	95300	95300	95300	95300	21
453	20240411	120300	4011882400	95300	95300	95300	95300	63
454	20240411	120200	4005878500	95200	95200	95200	95200	22
455	20240411	120100	4003784100	95200	95100	95200	95000	16
456	20240411	120000	4002261700	95100	95100	95100	95100	0
457	20240411	115900	4002261700	95100	95100	95100	95100	133
458	20240411	115800	3989613400	95100	95100	95100	95100	46
459	20240411	115700	3985238800	95100	95100	95100	95100	27
460	20240411	115600	3982671100	95100	95100	95100	95100	1
461	20240411	115500	3982576000	95200	95200	95200	95200	2
462	20240411	115400	3982385600	95200	95200	95200	95200	83
463	20240411	115300	3974484000	95200	95200	95200	95200	1
464	20240411	115200	3974388800	95300	95300	95300	95300	0
465	20240411	115100	3974388800	95300	95300	95300	95300	5
466	20240411	115000	3973912300	95200	95200	95300	95200	146
467	20240411	114900	3960008900	95200	95200	95200	95200	0
468	20240411	114800	3960008900	95200	95300	95300	95200	104
469	20240411	114700	3950099900	95300	95300	95300	95300	16
470	20240411	114600	3948575100	95100	95100	95100	95100	10
471	20240411	114500	3947624100	95100	95100	95100	95000	110
472	20240411	114400	3937163300	95100	95100	95100	95100	19
473	20240411	114300	3935356400	95100	95100	95100	95000	41
474	20240411	114200	3931459300	95000	95100	95100	95000	45
475	20240411	114100	3927182800	95100	95100	95100	95100	0
476	20240411	114000	3927182800	95100	95100	95100	95100	144
477	20240411	113900	3913488400	95000	95000	95000	95000	0
478	20240411	113800	3913488400	95000	95100	95100	95000	45
479	20240411	113700	3909212500	95100	95000	95100	95000	47
480	20240411	113600	3904743000	95100	95200	95200	95100	52
481	20240411	113500	3899793500	95200	95200	95200	95200	41
482	20240411	113400	3895890300	95200	95100	95200	95100	24
483	20240411	113300	3893607800	95100	95100	95100	95100	74
484	20240411	113200	3886570400	95100	95100	95100	95100	33
485	20240411	113100	3883432100	95100	95100	95100	95100	22
486	20240411	113000	3881339900	95100	95100	95100	95100	31
487	20240411	112900	3878391800	95100	95100	95100	95100	22
488	20240411	112800	3876299600	95100	95000	95100	95000	20
489	20240411	112700	3874397700	95100	95000	95100	95000	10
490	20240411	112600	3873447500	95000	95000	95000	95000	0
491	20240411	112500	3873447500	95000	95100	95100	95000	35
492	20240411	112400	3870122000	95200	95200	95200	95200	3
493	20240411	112300	3869836400	95200	95200	95200	95200	22
494	20240411	112200	3867742000	95400	95000	95400	95000	226
495	20240411	112100	3846227100	95000	94900	95000	94900	154
496	20240411	112000	3831610300	94900	94800	94900	94800	248
497	20240411	111900	3808087200	94700	94900	94900	94700	581
498	20240411	111800	3753022700	94900	95000	95000	94900	71
499	20240411	111700	3746278900	95100	95100	95100	95100	3
500	20240411	111600	3745993600	95100	95100	95100	95100	208
501	20240411	111500	3726212800	95100	95200	95200	95100	26
502	20240411	111400	3723740100	95200	95200	95200	95200	65
503	20240411	111300	3717552100	95200	95200	95200	95100	103
504	20240411	111200	3707756600	95200	95200	95300	95200	344
505	20240411	111100	3675007300	95200	95200	95300	95200	113
506	20240411	111000	3664246600	95200	95300	95300	95200	125
507	20240411	110900	3652343000	95200	95200	95200	95200	52
508	20240411	110800	3647392600	95400	95300	95400	95300	127
509	20240411	110700	3635287900	95100	95300	95300	95100	10
510	20240411	110600	3634336300	95300	95100	95300	95100	65
511	20240411	110500	3628150000	95100	95000	95100	95000	255
512	20240411	110400	3603903400	95100	94800	95100	94800	552
513	20240411	110300	3551467100	94800	94800	94800	94800	11
514	20240411	110200	3550424300	94800	94800	94800	94800	0
515	20240411	110100	3550424300	94800	94900	94900	94800	276
516	20240411	110000	3524259400	94800	94900	95000	94800	255
517	20240411	105900	3500076800	94900	94900	94900	94900	135
518	20240411	105800	3487265300	94800	94900	94900	94800	323
519	20240411	105700	3456644800	94900	94900	94900	94900	5
520	20240411	105600	3456170300	94900	94800	94900	94800	44
521	20240411	105500	3451997600	94800	94700	94800	94700	180
522	20240411	105400	3434950800	94800	94800	94900	94800	311
523	20240411	105300	3405467500	94900	94900	94900	94900	71
524	20240411	105200	3398729600	94900	94800	94900	94800	149
525	20240411	105100	3384590600	94900	94800	94900	94800	112
526	20240411	105000	3373972800	94800	94700	94800	94700	148
527	20240411	104900	3359955500	94500	94500	94500	94500	0
528	20240411	104800	3359955500	94500	94700	94700	94500	203
529	20240411	104700	3340771400	94700	94700	94700	94700	2
530	20240411	104600	3340582000	94400	94500	94700	94400	377
531	20240411	104500	3304953400	94700	94500	94700	94500	376
532	20240411	104400	3269408100	94500	94400	94500	94400	37
533	20240411	104300	3265913500	94400	94500	94500	94400	7
534	20240411	104200	3265252500	94400	94400	94500	94400	172
535	20240411	104100	3249015400	94400	94500	94600	94400	886
536	20240411	104000	3165354000	94600	94600	94600	94600	48
537	20240411	103900	3160813200	94600	94500	94600	94500	29
538	20240411	103800	3158071300	94500	94500	94600	94500	84
539	20240411	103700	3150131800	94500	94500	94500	94500	409
540	20240411	103600	3111481300	94400	94500	94500	94400	99
541	20240411	103500	3102125900	94500	94400	94500	94400	169
542	20240411	103400	3086157800	94400	94500	94500	94400	105
543	20240411	103300	3076237000	94500	94600	94600	94500	64
544	20240411	103200	3070188900	94600	94400	94600	94400	315
545	20240411	103100	3040398700	94500	94600	94600	94500	160
546	20240411	103000	3025270000	94600	94700	94700	94600	117
547	20240411	102900	3014199800	94700	94700	94700	94700	41
548	20240411	102800	3010317100	94700	94600	94700	94600	331
549	20240411	102700	2979003000	94600	94400	94600	94400	476
550	20240411	102600	2934026900	94500	94500	94500	94500	12
551	20240411	102500	2932892900	94500	94500	94500	94500	97
552	20240411	102400	2923726400	94500	94500	94500	94400	48
553	20240411	102300	2919192600	94500	94600	94600	94500	423
554	20240411	102200	2879216600	94600	94600	94600	94500	24
555	20240411	102100	2876946500	94600	94500	94600	94500	268
556	20240411	102000	2851618500	94500	94500	94500	94500	1
557	20240411	101900	2851524000	94400	94600	94600	94400	295
558	20240411	101800	2823646600	94600	94600	94600	94500	21
559	20240411	101700	2821661000	94600	94700	94700	94600	97
560	20240411	101600	2812484500	94700	94700	94700	94700	13
561	20240411	101500	2811253400	94700	94700	94700	94700	68
562	20240411	101400	2804813800	94700	94600	94700	94600	55
563	20240411	101300	2799605400	94600	94600	94700	94600	193
564	20240411	101200	2781339500	94600	94800	94800	94600	211
565	20240411	101100	2761357700	94800	94900	94900	94800	176
566	20240411	101000	2744671900	94900	94800	94900	94800	78
567	20240411	100900	2737270400	94800	94700	94800	94700	221
568	20240411	100800	2716319700	94700	94700	94800	94700	29
569	20240411	100700	2713571500	94800	94600	94800	94600	15
570	20240411	100600	2712150100	94600	94700	94700	94600	420
571	20240411	100500	2672394600	94500	94400	94600	94400	462
572	20240411	100400	2628718800	94400	94400	94400	94400	14
573	20240411	100300	2627397200	94400	94400	94500	94400	25
574	20240411	100200	2625035700	94400	94500	94500	94400	37
575	20240411	100100	2621539700	94600	94400	94600	94400	204
576	20240411	100000	2602277900	94300	94400	94400	94300	24
577	20240411	095900	2600012800	94500	94400	94600	94400	82
578	20240411	095800	2592265100	94400	94400	94400	94400	89
579	20240411	095700	2583863500	94400	94400	94400	94300	235
580	20240411	095600	2561683000	94500	94500	94600	94400	79
581	20240411	095500	2554217200	94400	94500	94600	94400	63
582	20240411	095400	2548263200	94500	94400	94500	94400	695
583	20240411	095300	2482621600	94300	94300	94300	94300	54
584	20240411	095200	2477529400	94200	94200	94200	94200	52
585	20240411	095100	2472631000	94200	94200	94200	94200	295
586	20240411	095000	2444842000	94200	94200	94200	94100	1255
587	20240411	094900	2326694300	94200	94300	94300	94200	45
588	20240411	094800	2322453700	94200	94200	94300	94200	29
589	20240411	094700	2319720200	94300	94300	94400	94200	623
590	20240411	094600	2260968700	94300	94400	94400	94300	74
591	20240411	094500	2253988500	94400	94400	94400	94300	181
592	20240411	094400	2236906400	94300	94400	94400	94300	116
593	20240411	094300	2225956100	94400	94400	94400	94400	139
594	20240411	094200	2212834500	94400	94300	94400	94300	508
595	20240411	094100	2164917700	94300	94400	94400	94300	33
596	20240411	094000	2161805000	94400	94300	94400	94200	409
597	20240411	093900	2123236700	94300	94500	94500	94200	377
598	20240411	093800	2087678800	94500	94400	94500	94400	154
599	20240411	093700	2073137800	94400	94500	94500	94300	359
600	20240411	093600	2039258700	94500	94400	94500	94300	205
601	20240411	093500	2019900800	94400	94400	94400	94300	295
602	20240411	093400	1992059600	94400	94500	94500	94400	309
603	20240411	093300	1962869600	94600	94300	94600	94300	331
604	20240411	093200	1931639600	94200	94300	94300	94200	403
605	20240411	093100	1893639700	94400	94200	94400	94200	101
606	20240411	093000	1884115300	94200	94100	94400	94100	81
607	20240411	092900	1876486800	94100	94400	94400	94100	437
608	20240411	092800	1835324500	94500	94500	94600	94400	101
609	20240411	092700	1825784300	94500	94600	94600	94500	226
610	20240411	092600	1804414800	94600	94700	94700	94600	203
611	20240411	092500	1785198300	94700	94400	94800	94400	268
612	20240411	092400	1759835900	94300	94500	94500	94100	275
613	20240411	092300	1733898000	94300	94200	94500	94200	30
614	20240411	092200	1731065600	94100	94600	94600	94100	45
615	20240411	092100	1726812000	94600	94500	94600	94000	486
616	20240411	092000	1681061300	94600	94800	94800	94600	409
617	20240411	091900	1642341700	94800	94600	94800	94600	294
618	20240411	091800	1614506300	94700	94100	94700	94000	695
619	20240411	091700	1548976800	94000	94100	94200	94000	241
620	20240411	091600	1526312700	94100	94100	94400	94100	343
621	20240411	091500	1493976800	94100	94300	94300	94000	188
622	20240411	091400	1476277500	94000	94000	94000	93900	395
623	20240411	091300	1439150500	94000	94100	94300	94000	400
624	20240411	091200	1401541200	94200	94600	94600	94100	424
625	20240411	091100	1361568200	94600	94400	94600	94300	283
626	20240411	091000	1334831600	94600	94300	94600	94200	868
627	20240411	090900	1252903300	94200	94200	94300	93900	514
628	20240411	090800	1204485000	94200	94100	94200	93700	1776
629	20240411	090700	1037705200	94200	94200	94300	94200	184
630	20240411	090600	1020368800	94200	94700	94700	94100	407
631	20240411	090500	981978100	94500	94800	94800	94000	693
632	20240411	090400	916653700	94600	94800	95000	94200	781
633	20240411	090300	842720100	94800	94700	94900	94100	1128
634	20240411	090200	735958400	93900	94500	94900	93900	883
635	20240411	090100	652575600	94500	94300	94700	93600	2675
636	20240411	090000	400483500	94300	94000	94700	93700	4255