KissMeData/093320/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194700	5466622700	92100	92100	92100	92100	1068
3	20240402	194600	5466622700	92100	92100	92100	92100	0
4	20240402	194500	5466622700	92100	92100	92100	92100	0
5	20240402	194400	5466622700	92100	92100	92100	92100	0
6	20240402	194300	5466622700	92100	92100	92100	92100	0
7	20240402	194200	5466622700	92100	92100	92100	92100	0
8	20240402	194100	5466622700	92100	92100	92100	92100	0
9	20240402	194000	5466622700	92100	92100	92100	92100	0
10	20240402	193900	5466622700	92100	92100	92100	92100	0
11	20240402	193800	5466622700	92100	92100	92100	92100	0
12	20240402	193700	5466622700	92100	92100	92100	92100	0
13	20240402	193600	5466622700	92100	92100	92100	92100	0
14	20240402	193500	5466622700	92100	92100	92100	92100	0
15	20240402	193400	5466622700	92100	92100	92100	92100	0
16	20240402	193300	5466622700	92100	92100	92100	92100	0
17	20240402	193200	5466622700	92100	92100	92100	92100	0
18	20240402	193100	5466622700	92100	92100	92100	92100	0
19	20240402	193000	5466622700	92100	92100	92100	92100	0
20	20240402	192900	5466622700	92100	92100	92100	92100	0
21	20240402	192800	5466622700	92100	92100	92100	92100	0
22	20240402	192700	5466622700	92100	92100	92100	92100	0
23	20240402	192600	5466622700	92100	92100	92100	92100	0
24	20240402	192500	5466622700	92100	92100	92100	92100	0
25	20240402	192400	5466622700	92100	92100	92100	92100	0
26	20240402	192300	5466622700	92100	92100	92100	92100	0
27	20240402	192200	5466622700	92100	92100	92100	92100	0
28	20240402	192100	5466622700	92100	92100	92100	92100	0
29	20240402	192000	5466622700	92100	92100	92100	92100	0
30	20240402	191900	5466622700	92100	92100	92100	92100	0
31	20240402	191800	5466622700	92100	92100	92100	92100	0
32	20240402	191700	5466622700	92100	92100	92100	92100	1068
33	20240402	191600	5466622700	92100	92100	92100	92100	0
34	20240402	191500	5466622700	92100	92100	92100	92100	0
35	20240402	191400	5466622700	92100	92100	92100	92100	0
36	20240402	191300	5466622700	92100	92100	92100	92100	0
37	20240402	191200	5466622700	92100	92100	92100	92100	0
38	20240402	191100	5466622700	92100	92100	92100	92100	0
39	20240402	191000	5466622700	92100	92100	92100	92100	0
40	20240402	190900	5466622700	92100	92100	92100	92100	0
41	20240402	190800	5466622700	92100	92100	92100	92100	0
42	20240402	190700	5466622700	92100	92100	92100	92100	0
43	20240402	190600	5466622700	92100	92100	92100	92100	0
44	20240402	190500	5466622700	92100	92100	92100	92100	0
45	20240402	190400	5466622700	92100	92100	92100	92100	0
46	20240402	190300	5466622700	92100	92100	92100	92100	0
47	20240402	190200	5466622700	92100	92100	92100	92100	0
48	20240402	190100	5466622700	92100	92100	92100	92100	0
49	20240402	190000	5466622700	92100	92100	92100	92100	0
50	20240402	185900	5466622700	92100	92100	92100	92100	0
51	20240402	185800	5466622700	92100	92100	92100	92100	0
52	20240402	185700	5466622700	92100	92100	92100	92100	0
53	20240402	185600	5466622700	92100	92100	92100	92100	0
54	20240402	185500	5466622700	92100	92100	92100	92100	0
55	20240402	185400	5466622700	92100	92100	92100	92100	0
56	20240402	185300	5466622700	92100	92100	92100	92100	0
57	20240402	185200	5466622700	92100	92100	92100	92100	0
58	20240402	185100	5466622700	92100	92100	92100	92100	0
59	20240402	185000	5466622700	92100	92100	92100	92100	0
60	20240402	184900	5466622700	92100	92100	92100	92100	0
61	20240402	184800	5466622700	92100	92100	92100	92100	0
62	20240402	184700	5466622700	92100	92100	92100	92100	1068
63	20240402	184600	5466622700	92100	92100	92100	92100	0
64	20240402	184500	5466622700	92100	92100	92100	92100	0
65	20240402	184400	5466622700	92100	92100	92100	92100	0
66	20240402	184300	5466622700	92100	92100	92100	92100	0
67	20240402	184200	5466622700	92100	92100	92100	92100	0
68	20240402	184100	5466622700	92100	92100	92100	92100	0
69	20240402	184000	5466622700	92100	92100	92100	92100	0
70	20240402	183900	5466622700	92100	92100	92100	92100	0
71	20240402	183800	5466622700	92100	92100	92100	92100	0
72	20240402	183700	5466622700	92100	92100	92100	92100	0
73	20240402	183600	5466622700	92100	92100	92100	92100	0
74	20240402	183500	5466622700	92100	92100	92100	92100	0
75	20240402	183400	5466622700	92100	92100	92100	92100	0
76	20240402	183300	5466622700	92100	92100	92100	92100	0
77	20240402	183200	5466622700	92100	92100	92100	92100	0
78	20240402	183100	5466622700	92100	92100	92100	92100	0
79	20240402	183000	5466622700	92100	92100	92100	92100	0
80	20240402	182900	5466622700	92100	92100	92100	92100	0
81	20240402	182800	5466622700	92100	92100	92100	92100	0
82	20240402	182700	5466622700	92100	92100	92100	92100	0
83	20240402	182600	5466622700	92100	92100	92100	92100	0
84	20240402	182500	5466622700	92100	92100	92100	92100	0
85	20240402	182400	5466622700	92100	92100	92100	92100	0
86	20240402	182300	5466622700	92100	92100	92100	92100	0
87	20240402	182200	5466622700	92100	92100	92100	92100	0
88	20240402	182100	5466622700	92100	92100	92100	92100	0
89	20240402	182000	5466622700	92100	92100	92100	92100	0
90	20240402	181900	5466622700	92100	92100	92100	92100	0
91	20240402	181800	5466622700	92100	92100	92100	92100	0
92	20240402	181700	5466622700	92100	92100	92100	92100	1068
93	20240402	181600	5466622700	92100	92100	92100	92100	0
94	20240402	181500	5466622700	92100	92100	92100	92100	0
95	20240402	181400	5466622700	92100	92100	92100	92100	0
96	20240402	181300	5466622700	92100	92100	92100	92100	0
97	20240402	181200	5466622700	92100	92100	92100	92100	0
98	20240402	181100	5466622700	92100	92100	92100	92100	0
99	20240402	181000	5466622700	92100	92100	92100	92100	0
100	20240402	180900	5466622700	92100	92100	92100	92100	0
101	20240402	180800	5466622700	92100	92100	92100	92100	0
102	20240402	180700	5466622700	92100	92100	92100	92100	0
103	20240402	180600	5466622700	92100	92100	92100	92100	0
104	20240402	180500	5466622700	92100	92100	92100	92100	0
105	20240402	180400	5466622700	92100	92100	92100	92100	0
106	20240402	180300	5466622700	92100	92100	92100	92100	0
107	20240402	180200	5466622700	92100	92100	92100	92100	0
108	20240402	180100	5466622700	92100	92100	92100	92100	0
109	20240402	180000	5466622700	92100	92100	92100	92100	0
110	20240402	175900	5466622700	92100	92100	92100	92100	0
111	20240402	175800	5466622700	92100	92100	92100	92100	0
112	20240402	175700	5466622700	92100	92100	92100	92100	0
113	20240402	175600	5466622700	92100	92100	92100	92100	0
114	20240402	175500	5466622700	92100	92100	92100	92100	0
115	20240402	175400	5466622700	92100	92100	92100	92100	0
116	20240402	175300	5466622700	92100	92100	92100	92100	0
117	20240402	175200	5466622700	92100	92100	92100	92100	0
118	20240402	175100	5466622700	92100	92100	92100	92100	0
119	20240402	175000	5466622700	92100	92100	92100	92100	0
120	20240402	174900	5466622700	92100	92100	92100	92100	0
121	20240402	174800	5466622700	92100	92100	92100	92100	0
122	20240402	174700	5466622700	92100	92100	92100	92100	1068
123	20240402	174600	5466622700	92100	92100	92100	92100	0
124	20240402	174500	5466622700	92100	92100	92100	92100	0
125	20240402	174400	5466622700	92100	92100	92100	92100	0
126	20240402	174300	5466622700	92100	92100	92100	92100	0
127	20240402	174200	5466622700	92100	92100	92100	92100	0
128	20240402	174100	5466622700	92100	92100	92100	92100	0
129	20240402	174000	5466622700	92100	92100	92100	92100	0
130	20240402	173900	5466622700	92100	92100	92100	92100	0
131	20240402	173800	5466622700	92100	92100	92100	92100	0
132	20240402	173700	5466622700	92100	92100	92100	92100	0
133	20240402	173600	5466622700	92100	92100	92100	92100	0
134	20240402	173500	5466622700	92100	92100	92100	92100	0
135	20240402	173400	5466622700	92100	92100	92100	92100	0
136	20240402	173300	5466622700	92100	92100	92100	92100	0
137	20240402	173200	5466622700	92100	92100	92100	92100	0
138	20240402	173100	5466622700	92100	92100	92100	92100	0
139	20240402	173000	5466622700	92100	92100	92100	92100	0
140	20240402	172900	5466622700	92100	92100	92100	92100	0
141	20240402	172800	5466622700	92100	92100	92100	92100	0
142	20240402	172700	5466622700	92100	92100	92100	92100	0
143	20240402	172600	5466622700	92100	92100	92100	92100	0
144	20240402	172500	5466622700	92100	92100	92100	92100	0
145	20240402	172400	5466622700	92100	92100	92100	92100	0
146	20240402	172300	5466622700	92100	92100	92100	92100	0
147	20240402	172200	5466622700	92100	92100	92100	92100	0
148	20240402	172100	5466622700	92100	92100	92100	92100	0
149	20240402	172000	5466622700	92100	92100	92100	92100	0
150	20240402	171900	5466622700	92100	92100	92100	92100	0
151	20240402	171800	5466622700	92100	92100	92100	92100	0
152	20240402	171700	5466622700	92100	92100	92100	92100	1068
153	20240402	171600	5466622700	92100	92100	92100	92100	0
154	20240402	171500	5466622700	92100	92100	92100	92100	0
155	20240402	171400	5466622700	92100	92100	92100	92100	0
156	20240402	171300	5466622700	92100	92100	92100	92100	0
157	20240402	171200	5466622700	92100	92100	92100	92100	0
158	20240402	171100	5466622700	92100	92100	92100	92100	0
159	20240402	171000	5466622700	92100	92100	92100	92100	0
160	20240402	170900	5466622700	92100	92100	92100	92100	0
161	20240402	170800	5466622700	92100	92100	92100	92100	0
162	20240402	170700	5466622700	92100	92100	92100	92100	0
163	20240402	170600	5466622700	92100	92100	92100	92100	0
164	20240402	170500	5466622700	92100	92100	92100	92100	0
165	20240402	170400	5466622700	92100	92100	92100	92100	0
166	20240402	170300	5466622700	92100	92100	92100	92100	0
167	20240402	170200	5466622700	92100	92100	92100	92100	0
168	20240402	170100	5466622700	92100	92100	92100	92100	0
169	20240402	170000	5466622700	92100	92100	92100	92100	0
170	20240402	165900	5466622700	92100	92100	92100	92100	0
171	20240402	165800	5466622700	92100	92100	92100	92100	0
172	20240402	165700	5466622700	92100	92100	92100	92100	0
173	20240402	165600	5466622700	92100	92100	92100	92100	0
174	20240402	165500	5466622700	92100	92100	92100	92100	0
175	20240402	165400	5466622700	92100	92100	92100	92100	0
176	20240402	165300	5466622700	92100	92100	92100	92100	0
177	20240402	165200	5466622700	92100	92100	92100	92100	0
178	20240402	165100	5466622700	92100	92100	92100	92100	0
179	20240402	165000	5466622700	92100	92100	92100	92100	0
180	20240402	164900	5466622700	92100	92100	92100	92100	0
181	20240402	164800	5466622700	92100	92100	92100	92100	0
182	20240402	164700	5466622700	92100	92100	92100	92100	1068
183	20240402	164600	5466622700	92100	92100	92100	92100	0
184	20240402	164500	5466622700	92100	92100	92100	92100	0
185	20240402	164400	5466622700	92100	92100	92100	92100	0
186	20240402	164300	5466622700	92100	92100	92100	92100	0
187	20240402	164200	5466622700	92100	92100	92100	92100	0
188	20240402	164100	5466622700	92100	92100	92100	92100	0
189	20240402	164000	5466622700	92100	92100	92100	92100	0
190	20240402	163900	5466622700	92100	92100	92100	92100	0
191	20240402	163800	5466622700	92100	92100	92100	92100	0
192	20240402	163700	5466622700	92100	92100	92100	92100	0
193	20240402	163600	5466622700	92100	92100	92100	92100	0
194	20240402	163500	5466622700	92100	92100	92100	92100	0
195	20240402	163400	5466622700	92100	92100	92100	92100	0
196	20240402	163300	5466622700	92100	92100	92100	92100	0
197	20240402	163200	5466622700	92100	92100	92100	92100	0
198	20240402	163100	5466622700	92100	92100	92100	92100	0
199	20240402	163000	5466622700	92100	92100	92100	92100	0
200	20240402	162900	5466622700	92100	92100	92100	92100	0
201	20240402	162800	5466622700	92100	92100	92100	92100	0
202	20240402	162700	5466622700	92100	92100	92100	92100	0
203	20240402	162600	5466622700	92100	92100	92100	92100	0
204	20240402	162500	5466622700	92100	92100	92100	92100	0
205	20240402	162400	5466622700	92100	92100	92100	92100	0
206	20240402	162300	5466622700	92100	92100	92100	92100	0
207	20240402	162200	5466622700	92100	92100	92100	92100	0
208	20240402	162100	5466622700	92100	92100	92100	92100	0
209	20240402	162000	5466622700	92100	92100	92100	92100	0
210	20240402	161900	5466622700	92100	92100	92100	92100	0
211	20240402	161800	5466622700	92100	92100	92100	92100	0
212	20240402	161700	5466622700	92100	92100	92100	92100	1068
213	20240402	161600	5466622700	92100	92100	92100	92100	0
214	20240402	161500	5466622700	92100	92100	92100	92100	0
215	20240402	161400	5466622700	92100	92100	92100	92100	0
216	20240402	161300	5466622700	92100	92100	92100	92100	0
217	20240402	161200	5466622700	92100	92100	92100	92100	0
218	20240402	161100	5466622700	92100	92100	92100	92100	0
219	20240402	161000	5466622700	92100	92100	92100	92100	0
220	20240402	160900	5466622700	92100	92100	92100	92100	0
221	20240402	160800	5466622700	92100	92100	92100	92100	0
222	20240402	160700	5466622700	92100	92100	92100	92100	0
223	20240402	160600	5466622700	92100	92100	92100	92100	0
224	20240402	160500	5466622700	92100	92100	92100	92100	0
225	20240402	160400	5466622700	92100	92100	92100	92100	0
226	20240402	160300	5466622700	92100	92100	92100	92100	0
227	20240402	160200	5466622700	92100	92100	92100	92100	0
228	20240402	160100	5466622700	92100	92100	92100	92100	0
229	20240402	160000	5466622700	92100	92100	92100	92100	0
230	20240402	155900	5466622700	92100	92100	92100	92100	0
231	20240402	155800	5466622700	92100	92100	92100	92100	0
232	20240402	155700	5466622700	92100	92100	92100	92100	0
233	20240402	155600	5466622700	92100	92100	92100	92100	0
234	20240402	155500	5466622700	92100	92100	92100	92100	0
235	20240402	155400	5466622700	92100	92100	92100	92100	0
236	20240402	155300	5466622700	92100	92100	92100	92100	0
237	20240402	155200	5466622700	92100	92100	92100	92100	0
238	20240402	155100	5466622700	92100	92100	92100	92100	0
239	20240402	155000	5466622700	92100	92100	92100	92100	0
240	20240402	154900	5466622700	92100	92100	92100	92100	0
241	20240402	154800	5466622700	92100	92100	92100	92100	0
242	20240402	154700	5466622700	92100	92100	92100	92100	1068
243	20240402	154600	5466622700	92100	92100	92100	92100	0
244	20240402	154500	5466622700	92100	92100	92100	92100	0
245	20240402	154400	5466622700	92100	92100	92100	92100	0
246	20240402	154300	5466622700	92100	92100	92100	92100	0
247	20240402	154200	5466622700	92100	92100	92100	92100	0
248	20240402	154100	5466622700	92100	92100	92100	92100	0
249	20240402	154000	5466622700	92100	92100	92100	92100	0
250	20240402	153900	5466622700	92100	92100	92100	92100	0
251	20240402	153800	5466622700	92100	92100	92100	92100	0
252	20240402	153700	5466622700	92100	92100	92100	92100	0
253	20240402	153600	5466622700	92100	92100	92100	92100	0
254	20240402	153500	5466622700	92100	92100	92100	92100	0
255	20240402	153400	5466622700	92100	92100	92100	92100	0
256	20240402	153300	5466622700	92100	92100	92100	92100	0
257	20240402	153200	5466622700	92100	92100	92100	92100	0
258	20240402	153100	5466622700	92100	92100	92100	92100	0
259	20240402	153000	5466622700	92100	92100	92100	92100	1068
260	20240402	152900	5368259900	92000	92000	92000	92000	0
261	20240402	152800	5368259900	92000	92000	92000	92000	0
262	20240402	152700	5368259900	92000	92000	92000	92000	0
263	20240402	152600	5368259900	92000	92000	92000	92000	0
264	20240402	152500	5368259900	92000	92000	92000	92000	0
265	20240402	152400	5368259900	92000	92000	92000	92000	0
266	20240402	152300	5368259900	92000	92000	92000	92000	0
267	20240402	152200	5368259900	92000	92000	92000	92000	0
268	20240402	152100	5368259900	92000	92000	92000	92000	0
269	20240402	152000	5368259900	92000	92000	92000	92000	0
270	20240402	151900	5368259900	92000	91800	92000	91800	266
271	20240402	151800	5343819200	91800	91900	91900	91700	205
272	20240402	151700	5325001100	91900	91900	91900	91800	224
273	20240402	151600	5304427600	92000	92000	92000	91800	65
274	20240402	151500	5298453000	91900	91900	91900	91800	188
275	20240402	151400	5281185900	92000	91900	92100	91900	61
276	20240402	151300	5275575400	91900	92000	92000	91800	882
277	20240402	151200	5194592000	92000	92000	92100	92000	145
278	20240402	151100	5181247500	92100	92100	92100	92100	112
279	20240402	151000	5170932300	92100	92000	92200	92000	30
280	20240402	150900	5168171700	92000	92200	92200	92000	135
281	20240402	150800	5155733200	92100	92100	92100	92000	33
282	20240402	150700	5152696500	92100	92000	92100	92000	54
283	20240402	150600	5147728400	92000	92100	92200	92000	26
284	20240402	150500	5145334000	92000	92000	92000	92000	21
285	20240402	150400	5143402000	92200	92100	92200	92100	8
286	20240402	150300	5142665100	92000	92000	92000	92000	22
287	20240402	150200	5140641100	92000	91900	92000	91900	49
288	20240402	150100	5136135300	91900	92000	92000	91900	99
289	20240402	150000	5127036900	91900	91900	92000	91900	68
290	20240402	145900	5120785500	92000	91900	92000	91900	36
291	20240402	145800	5117474700	92000	92100	92100	92000	18
292	20240402	145700	5115817400	92100	91800	92100	91800	5
293	20240402	145600	5115358100	91800	91800	91800	91700	211
294	20240402	145500	5095990200	91800	92000	92000	91700	378
295	20240402	145400	5061290300	92000	92000	92000	92000	4
296	20240402	145300	5060922300	92100	91900	92100	91900	5
297	20240402	145200	5060462600	91800	92100	92200	91800	220
298	20240402	145100	5040252600	92000	92200	92200	92000	115
299	20240402	145000	5029672300	92100	92100	92200	92100	7
300	20240402	144900	5029027400	92100	92100	92100	92100	38
301	20240402	144800	5025527600	92100	92000	92100	92000	58
302	20240402	144700	5020188900	91800	91900	92100	91800	196
303	20240402	144600	5002182900	92000	91900	92000	91800	102
304	20240402	144500	4992816100	91800	92100	92200	91800	1124
305	20240402	144400	4889455900	92100	92200	92200	92100	350
306	20240402	144300	4857216400	92300	92300	92300	92300	11
307	20240402	144200	4856201100	92300	92200	92400	92200	85
308	20240402	144100	4848358600	92200	92300	92300	92200	119
309	20240402	144000	4837386700	92300	92300	92300	92300	12
310	20240402	143900	4836279100	92400	92300	92400	92200	67
311	20240402	143800	4830094100	92300	92300	92300	92300	7
312	20240402	143700	4829448000	92300	92300	92300	92200	7
313	20240402	143600	4828802100	92300	92300	92300	92300	4
314	20240402	143500	4828432900	92300	92300	92300	92300	17
315	20240402	143400	4826863800	92200	92200	92200	92200	0
316	20240402	143300	4826863800	92200	92300	92300	92200	4
317	20240402	143200	4826494700	92100	92200	92200	92100	13
318	20240402	143100	4825296400	92200	92300	92300	92200	26
319	20240402	143000	4822898700	92300	92100	92300	92100	210
320	20240402	142900	4803554400	92000	92100	92100	92000	2
321	20240402	142800	4803370300	92000	92000	92000	92000	76
322	20240402	142700	4796378300	92100	92000	92100	92000	7
323	20240402	142600	4795734100	92000	92000	92000	92000	11
324	20240402	142500	4794722100	92000	92000	92100	91900	146
325	20240402	142400	4781289200	92000	92100	92100	91900	1139
326	20240402	142300	4676483800	92200	92300	92300	92200	274
327	20240402	142200	4651220500	92300	92300	92300	92200	19
328	20240402	142100	4649466900	92300	92300	92300	92300	18
329	20240402	142000	4647805500	92300	92400	92400	92300	25
330	20240402	141900	4645497800	92400	92400	92400	92400	1
331	20240402	141800	4645405400	92300	92300	92300	92300	30
332	20240402	141700	4642636400	92400	92300	92400	92300	158
333	20240402	141600	4628052500	92300	92400	92400	92300	56
334	20240402	141500	4622883300	92300	92300	92300	92300	0
335	20240402	141400	4622883300	92300	92400	92400	92300	3
336	20240402	141300	4622606200	92400	92300	92400	92200	450
337	20240402	141200	4581037600	92400	92400	92400	92400	58
338	20240402	141100	4575678400	92400	92300	92400	92300	132
339	20240402	141000	4563494300	92300	92200	92300	92200	127
340	20240402	140900	4551784700	92200	92300	92300	92200	3
341	20240402	140800	4551507900	92300	92200	92300	92200	9
342	20240402	140700	4550677500	92200	92200	92300	92200	82
343	20240402	140600	4543116900	92200	92200	92300	92200	21
344	20240402	140500	4541179700	92200	92300	92300	92200	9
345	20240402	140400	4540349700	92300	92300	92300	92300	12
346	20240402	140300	4539242100	92100	92100	92100	92100	119
347	20240402	140200	4528282200	92100	92200	92200	92000	135
348	20240402	140100	4515853700	92200	92100	92200	92100	36
349	20240402	140000	4512537900	92100	92400	92400	92100	1531
350	20240402	135900	4371302900	92500	92600	92600	92500	18
351	20240402	135800	4369637700	92600	92600	92600	92600	45
352	20240402	135700	4365470700	92500	92600	92600	92500	75
353	20240402	135600	4358532600	92600	92600	92600	92600	7
354	20240402	135500	4357884400	92600	92500	92600	92500	2
355	20240402	135400	4357699300	92500	92400	92500	92400	53
356	20240402	135300	4352800900	92400	92400	92400	92400	38
357	20240402	135200	4349289700	92400	92400	92400	92300	90
358	20240402	135100	4340980400	92400	92500	92500	92300	185
359	20240402	135000	4323883100	92500	92600	92600	92500	31
360	20240402	134900	4321013100	92600	92600	92600	92600	36
361	20240402	134800	4317679500	92600	92500	92600	92500	103
362	20240402	134700	4308150300	92500	92300	92500	92300	178
363	20240402	134600	4291698700	92300	92200	92300	92200	133
364	20240402	134500	4279432800	92300	92200	92300	92200	38
365	20240402	134400	4275927500	92200	92200	92300	92200	13
366	20240402	134300	4274727900	92200	92200	92200	92200	256
367	20240402	134200	4251124700	92200	92200	92200	92100	29
368	20240402	134100	4248451400	92200	92100	92200	92000	117
369	20240402	134000	4237685100	92200	92000	92200	92000	137
370	20240402	133900	4225074100	92000	92200	92200	92000	856
371	20240402	133800	4146293800	92000	92100	92100	92000	454
372	20240402	133700	4104502200	92200	92300	92300	92100	399
373	20240402	133600	4067722400	92300	92300	92300	92300	21
374	20240402	133500	4065784100	92300	92300	92300	92200	232
375	20240402	133400	4044385000	92300	92300	92300	92300	130
376	20240402	133300	4032386000	92300	92400	92400	92300	164
377	20240402	133200	4017246800	92400	92400	92400	92400	32
378	20240402	133100	4014290000	92300	92500	92500	92300	685
379	20240402	133000	3951022000	92500	92500	92500	92400	228
380	20240402	132900	3929939300	92400	92500	92500	92400	491
381	20240402	132800	3884535900	92600	92600	92600	92500	378
382	20240402	132700	3849539100	92600	92400	92600	92400	92
383	20240402	132600	3841025900	92400	92500	92500	92400	90
384	20240402	132500	3832709800	92400	92400	92400	92300	242
385	20240402	132400	3810352000	92400	92700	92700	92300	2067
386	20240402	132300	3619234300	92800	92900	93000	92700	481
387	20240402	132200	3574605100	92800	92900	92900	92800	53
388	20240402	132100	3569683300	92900	92900	92900	92800	28
389	20240402	132000	3567084100	92900	92900	92900	92900	18
390	20240402	131900	3565411900	92800	93100	93100	92800	327
391	20240402	131800	3535013000	93100	93100	93100	93100	52
392	20240402	131700	3530171800	93000	93100	93100	93000	41
393	20240402	131600	3526358700	93100	93100	93100	93100	20
394	20240402	131500	3524496700	93100	93100	93200	93100	92
395	20240402	131400	3515930500	93100	93200	93200	93100	14
396	20240402	131300	3514625800	93100	93200	93200	93100	50
397	20240402	131200	3509970200	93100	93400	93400	92600	6158
398	20240402	131100	2938094400	93400	93300	93400	93300	52
399	20240402	131000	2933241800	93400	93300	93400	93300	71
400	20240402	130900	2926616000	93200	93900	93900	93200	1751
401	20240402	130800	2762914800	93900	93900	94000	93900	7
402	20240402	130700	2762257300	93900	93800	94000	93800	23
403	20240402	130600	2760095600	93800	93800	93900	93800	85
404	20240402	130500	2752122500	93700	93700	93700	93700	0
405	20240402	130400	2752122500	93700	93600	93800	93600	49
406	20240402	130300	2747535500	93600	93800	93800	93600	43
407	20240402	130200	2743510400	93600	93600	93700	93600	89
408	20240402	130100	2735179900	93600	93800	93800	93600	72
409	20240402	130000	2728440200	93700	93700	93700	93700	28
410	20240402	125900	2725816600	93700	93800	93800	93700	5
411	20240402	125800	2725347700	93600	93600	93600	93600	0
412	20240402	125700	2725347700	93600	93600	93600	93600	56
413	20240402	125600	2720106100	93600	93600	93600	93600	64
414	20240402	125500	2714115700	93600	93500	93600	93500	14
415	20240402	125400	2712805400	93500	93600	93600	93500	22
416	20240402	125300	2710746900	93600	93600	93600	93600	44
417	20240402	125200	2706628500	93600	93600	93700	93600	13
418	20240402	125100	2705411400	93700	93800	93800	93700	12
419	20240402	125000	2704285900	93800	93700	93800	93500	37
420	20240402	124900	2700822900	93600	93700	93900	93600	147
421	20240402	124800	2687062000	93600	93800	93800	93600	220
422	20240402	124700	2666466000	93800	93800	94000	93800	22
423	20240402	124600	2664402100	93800	93700	93800	93700	12
424	20240402	124500	2663277100	93700	93600	93700	93600	4
425	20240402	124400	2662902400	93600	93700	93700	93600	50
426	20240402	124300	2658219100	93700	93800	93800	93700	46
427	20240402	124200	2653907900	93900	93900	94000	93800	13
428	20240402	124100	2652687700	93800	93700	93800	93700	17
429	20240402	124000	2651093800	93700	93700	93800	93700	131
430	20240402	123900	2638808900	93800	93700	93800	93600	156
431	20240402	123800	2624195900	93700	93800	93800	93700	63
432	20240402	123700	2618290500	93800	93700	94000	93700	96
433	20240402	123600	2609291600	94000	94000	94100	94000	11
434	20240402	123500	2608257400	93900	94100	94100	93900	8
435	20240402	123400	2607506000	94000	94000	94100	93900	9
436	20240402	123300	2606660200	93900	94000	94100	93900	8
437	20240402	123200	2605908600	94000	94000	94100	94000	10
438	20240402	123100	2604968400	93900	93900	93900	93900	3
439	20240402	123000	2604686700	94100	93700	94100	93700	95
440	20240402	122900	2595784400	93800	94000	94000	93800	29
441	20240402	122800	2593063300	94000	94000	94000	94000	23
442	20240402	122700	2590901300	94100	94100	94100	94100	6
443	20240402	122600	2590336700	94100	94100	94100	94100	0
444	20240402	122500	2590336700	94100	94100	94100	94000	5
445	20240402	122400	2589866400	94000	94000	94100	93900	15
446	20240402	122300	2588455800	94100	94000	94100	94000	7
447	20240402	122200	2587797600	94000	93900	94000	93800	113
448	20240402	122100	2577177700	93900	93900	93900	93900	21
449	20240402	122000	2575205800	93800	93800	93800	93800	8
450	20240402	121900	2574455400	93900	93700	94000	93700	163
451	20240402	121800	2559158700	93600	93600	93600	93600	2
452	20240402	121700	2558971500	93600	93600	93600	93600	6
453	20240402	121600	2558409900	93500	93700	93800	93500	38
454	20240402	121500	2554852200	93600	93700	93800	93600	157
455	20240402	121400	2540155600	93700	93700	93700	93700	1
456	20240402	121300	2540061900	93700	93900	93900	93700	116
457	20240402	121200	2529186100	93800	93800	93800	93800	50
458	20240402	121100	2524496100	93800	93800	93800	93800	0
459	20240402	121000	2524496100	93800	93800	93900	93800	167
460	20240402	120900	2508831400	93900	93900	93900	93900	193
461	20240402	120800	2490708700	93900	93900	94000	93800	51
462	20240402	120700	2485919800	93900	93900	93900	93900	21
463	20240402	120600	2483947900	94000	93900	94000	93900	380
464	20240402	120500	2448265100	94000	93900	94100	93900	17
465	20240402	120400	2446668200	93900	93900	94000	93900	30
466	20240402	120300	2443851000	93900	93900	93900	93900	60
467	20240402	120200	2438217000	93900	93900	93900	93900	3
468	20240402	120100	2437935300	93800	93800	93800	93800	11
469	20240402	120000	2436903500	93900	93800	94100	93800	33
470	20240402	115900	2433807000	93800	93500	93900	93500	4011
471	20240402	115800	2058752700	93500	93500	93500	93500	1415
472	20240402	115700	1926450200	93500	93500	93500	93400	1002
473	20240402	115600	1832771200	93500	93500	93500	93400	59
474	20240402	115500	1827254800	93400	93400	93500	93400	33
475	20240402	115400	1824170600	93500	93500	93500	93500	3
476	20240402	115300	1823890100	93400	93400	93500	93300	66
477	20240402	115200	1817727500	93400	93400	93400	93300	239
478	20240402	115100	1795425500	93400	93400	93400	93400	167
479	20240402	115000	1779827700	93500	94000	94000	93200	755
480	20240402	114900	1709219500	94000	94100	94100	93500	1696
481	20240402	114800	1550389900	93900	94500	94500	93800	1530
482	20240402	114700	1406392700	94500	94500	94600	94500	268
483	20240402	114600	1381064100	94500	95000	95000	94500	1137
484	20240402	114500	1273458700	95000	94900	95000	94800	202
485	20240402	114400	1254305100	94900	95000	95000	94900	19
486	20240402	114300	1252500200	95100	95100	95100	95000	11
487	20240402	114200	1251454500	95100	95100	95100	95100	0
488	20240402	114100	1251454500	95100	95000	95100	95000	3
489	20240402	114000	1251169400	95000	95000	95000	95000	11
490	20240402	113900	1250124400	94900	94900	94900	94900	0
491	20240402	113800	1250124400	94900	95100	95200	94900	53
492	20240402	113700	1245093800	94900	94900	95100	94900	3
493	20240402	113600	1244808900	94900	95000	95000	94900	188
494	20240402	113500	1226967600	94900	95100	95100	94900	33
495	20240402	113400	1223830500	95200	95300	95300	94900	511
496	20240402	113300	1175311900	95200	95200	95200	95200	1
497	20240402	113200	1175216700	95200	95300	95300	95200	8
498	20240402	113100	1174454500	95100	95100	95100	95100	0
499	20240402	113000	1174454500	95100	95200	95300	95100	26
500	20240402	112900	1171980100	95300	95300	95300	95300	5
501	20240402	112800	1171503600	95400	95400	95400	95300	5
502	20240402	112700	1171026900	95400	95300	95400	95300	10
503	20240402	112600	1170073400	95400	95400	95400	95400	1
504	20240402	112500	1169978000	95400	95400	95400	95400	1
505	20240402	112400	1169882600	95400	95400	95400	95400	5
506	20240402	112300	1169405600	95400	95400	95600	95400	4
507	20240402	112200	1169023800	95600	95200	95600	95200	9
508	20240402	112100	1168165200	95500	95300	95500	95300	8
509	20240402	112000	1167401500	95600	95600	95600	95300	3
510	20240402	111900	1167115000	95500	95500	95500	95500	9
511	20240402	111800	1166255500	95400	95300	95600	95300	12
512	20240402	111700	1165110600	95500	95500	95500	95500	0
513	20240402	111600	1165110600	95500	95300	95500	95300	8
514	20240402	111500	1164347200	95400	95300	95400	95000	52
515	20240402	111400	1159403100	95200	95200	95300	95200	15
516	20240402	111300	1157975000	95200	95200	95200	95200	2
517	20240402	111200	1157784600	95100	95100	95100	95100	0
518	20240402	111100	1157784600	95100	95100	95100	95100	30
519	20240402	111000	1154931600	95100	95100	95100	95100	0
520	20240402	110900	1154931600	95100	95100	95100	95100	2
521	20240402	110800	1154741400	95100	95100	95100	95100	3
522	20240402	110700	1154456100	95000	95300	95400	95000	135
523	20240402	110600	1141626400	95300	95300	95300	95300	4
524	20240402	110500	1141245200	95100	95100	95100	95100	0
525	20240402	110400	1141245200	95100	95100	95100	95100	1
526	20240402	110300	1141150100	95400	95400	95400	95300	50
527	20240402	110200	1136384800	95400	95400	95400	95400	12
528	20240402	110100	1135240000	95300	95300	95300	95300	161
529	20240402	110000	1119896700	95600	95200	95600	95200	6
530	20240402	105900	1119324300	95000	95500	95500	95000	5
531	20240402	105800	1118847600	95600	95600	95600	95600	5
532	20240402	105700	1118369600	95600	95100	95600	94900	12
533	20240402	105600	1117226700	95100	95100	95100	95000	59
534	20240402	105500	1111621200	95100	95000	95100	95000	16
535	20240402	105400	1110101000	95000	95000	95000	95000	24
536	20240402	105300	1107821000	95000	95000	95000	95000	5
537	20240402	105200	1107346000	95100	94900	95100	94900	20
538	20240402	105100	1105447400	94900	95100	95100	94900	205
539	20240402	105000	1085974200	95000	95300	95300	95000	349
540	20240402	104900	1052806000	95300	95300	95300	95300	1
541	20240402	104800	1052710700	95600	95100	95600	95100	50
542	20240402	104700	1047954000	95200	95400	95400	95200	3
543	20240402	104600	1047668200	95600	95300	95600	95200	74
544	20240402	104500	1040619500	95300	95300	95400	95300	23
545	20240402	104400	1038427500	95300	95300	95300	95300	10
546	20240402	104300	1037474500	95400	95400	95400	95400	1
547	20240402	104200	1037379100	95400	95400	95400	95400	2
548	20240402	104100	1037188300	95400	95500	95500	95400	6
549	20240402	104000	1036615400	95500	95300	95500	95300	26
550	20240402	103900	1034132600	95100	95200	95200	95100	101
551	20240402	103800	1024520000	95100	95400	95400	95100	32
552	20240402	103700	1021476100	95500	95400	95500	95100	52
553	20240402	103600	1016525600	95500	95400	95500	95300	13
554	20240402	103500	1015285900	95500	95500	95500	95300	6
555	20240402	103400	1014713400	95300	95400	95400	95300	2
556	20240402	103300	1014522700	95500	95400	95500	95400	2
557	20240402	103200	1014331800	95600	95300	95600	95100	168
558	20240402	103100	998351200	95500	95200	95500	95100	77
559	20240402	103000	991021800	95200	95300	95500	95200	246
560	20240402	102900	967583000	95400	95500	95500	95400	392
561	20240402	102800	930159400	95600	95600	95600	95600	31
562	20240402	102700	927195800	95500	95600	95600	95500	61
563	20240402	102600	921364400	95600	95600	95600	95600	12
564	20240402	102500	920217200	95600	95500	95600	95500	43
565	20240402	102400	916107400	95600	95700	95700	95500	217
566	20240402	102300	895368200	95700	95600	95700	95600	60
567	20240402	102200	889631200	95700	95700	95700	95700	110
568	20240402	102100	879104200	95700	95700	95800	95700	22
569	20240402	102000	876997500	95700	95700	95700	95700	8
570	20240402	101900	876231900	95600	95700	95700	95600	56
571	20240402	101800	870878200	95700	95700	95700	95700	5
572	20240402	101700	870399700	95600	95600	95600	95600	9
573	20240402	101600	869539300	95600	95600	95600	95600	6
574	20240402	101500	868965700	95600	95600	95600	95600	12
575	20240402	101400	867818500	95600	95700	95700	95600	103
576	20240402	101300	857971600	95600	95600	95600	95600	46
577	20240402	101200	853574000	95600	95800	95800	95600	218
578	20240402	101100	832726300	95900	95900	96300	95800	28
579	20240402	101000	830037800	95700	96000	96300	95700	304
580	20240402	100900	800930100	95800	95900	95900	95800	159
581	20240402	100800	785694700	95900	96000	96000	95900	124
582	20240402	100700	773792500	96100	96100	96100	96100	0
583	20240402	100600	773792500	96100	96100	96100	96100	9
584	20240402	100500	772927600	96100	96300	96300	96100	154
585	20240402	100400	758123400	96200	96100	96200	96100	9
586	20240402	100300	757257700	96100	96100	96100	96100	110
587	20240402	100200	746686700	96000	96000	96000	96000	4
588	20240402	100100	746302700	96000	96000	96000	96000	10
589	20240402	100000	745342700	96300	96200	96300	96000	209
590	20240402	095900	725275300	96200	96200	96300	96200	19
591	20240402	095800	723446200	96300	96300	96300	96200	85
592	20240402	095700	715267000	96300	96300	96300	96300	7
593	20240402	095600	714592900	96300	96200	96300	96200	9
594	20240402	095500	713727000	96300	96200	96300	96200	207
595	20240402	095400	693813400	96200	96200	96200	96200	1
596	20240402	095300	693717200	95800	96100	96200	95800	6
597	20240402	095200	693141300	95900	95900	95900	95900	4
598	20240402	095100	692757700	95900	95900	95900	95900	6
599	20240402	095000	692182300	95800	95900	95900	95800	32
600	20240402	094900	689115100	95900	95900	95900	95900	5
601	20240402	094800	688635600	95800	95900	95900	95800	21
602	20240402	094700	686623500	96000	96000	96200	95900	488
603	20240402	094600	639800300	96000	96100	96100	96000	101
604	20240402	094500	630103800	96100	96100	96100	96100	10
605	20240402	094400	629142800	96300	96100	96300	96000	11
606	20240402	094300	628086000	96300	96200	96300	96100	58
607	20240402	094200	622511400	96300	96200	96300	96100	14
608	20240402	094100	621165000	95900	96000	96000	95900	62
609	20240402	094000	615219100	95900	95900	95900	95900	75
610	20240402	093900	608026600	95900	96000	96000	95900	133
611	20240402	093800	595270400	96200	96200	96200	96200	1
612	20240402	093700	595174200	96200	96000	96200	96000	25
613	20240402	093600	592773600	96000	96200	96300	96000	155
614	20240402	093500	577888800	96300	96400	96400	96300	10
615	20240402	093400	576925000	96400	96300	96400	96200	17
616	20240402	093300	575287200	96400	96300	96400	96200	6
617	20240402	093200	574709700	96400	96400	96400	96200	5
618	20240402	093100	574228000	96400	96300	96500	96300	10
619	20240402	093000	573264700	96300	96200	96500	96200	35
620	20240402	092900	569891200	96100	96200	96400	96100	14
621	20240402	092800	568542100	96400	96000	96400	96000	10
622	20240402	092700	567579600	95900	96100	96100	95900	153
623	20240402	092600	552897100	96200	96100	96200	96100	147
624	20240402	092500	538761700	96200	96100	96200	96100	206
625	20240402	092400	518945900	96100	96200	96200	96100	10
626	20240402	092300	517984100	96400	96200	96500	96200	14
627	20240402	092200	516636800	96400	96300	96600	96100	643
628	20240402	092100	454763200	96300	96300	96400	96300	76
629	20240402	092000	447444300	96300	96500	96600	96300	462
630	20240402	091900	402912500	96500	96500	96800	96500	19
631	20240402	091800	401078200	96900	96900	96900	96900	57
632	20240402	091700	395554900	96500	96700	96700	96500	144
633	20240402	091600	381650300	96800	96800	96900	96800	37
634	20240402	091500	378068600	96700	97100	97100	96700	337
635	20240402	091400	345390500	97100	97200	97200	97000	42
636	20240402	091300	341312500	97200	97200	97200	97000	473
637	20240402	091200	295430700	97100	97100	97100	97100	63
638	20240402	091100	289313400	97200	97600	97600	97200	18
639	20240402	091000	287561600	97300	97000	97600	97000	835
640	20240402	090900	206301600	97000	96600	97000	96600	61
641	20240402	090800	200401900	96600	96600	96700	96600	68
642	20240402	090700	193832100	96600	96400	96700	96400	48
643	20240402	090600	189200400	96400	96500	97200	96400	184
644	20240402	090500	171394700	96500	96500	96500	96500	7
645	20240402	090400	170719200	96500	96500	96500	96200	745
646	20240402	090300	98952800	96500	96300	97200	96300	100
647	20240402	090200	89289800	96200	96200	96200	96100	57
648	20240402	090100	83807900	96200	95800	96200	95700	121
649	20240402	090000	72214000	96100	97300	97300	95700	746